21Shares Bitcoin ETP

ABTC
🏛️ Alemania →
31.21
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 13.14 13.30 13.10 13.28 0.0M
2023-12-28 13.34 13.34 13.09 13.15 0.1M
2023-12-27 13.24 13.45 13.14 13.31 0.1M
2023-12-22 13.61 13.67 13.53 13.59 0.1M
2023-12-21 13.77 13.82 13.57 13.57 0.1M
2023-12-20 13.50 13.86 13.38 13.77 0.3M
2023-12-19 13.43 13.58 13.20 13.33 0.0M
2023-12-18 12.96 13.10 12.72 13.04 0.1M
2023-12-15 13.34 13.47 13.13 13.23 0.0M
2023-12-14 13.54 13.60 13.00 13.27 0.1M
2023-12-13 13.10 13.42 13.04 13.32 0.1M
2023-12-12 13.31 13.36 13.08 13.13 0.1M
2023-12-11 13.44 13.54 13.21 13.28 0.1M
2023-12-08 13.77 14.07 13.74 14.03 0.1M
2023-12-07 13.96 13.98 13.66 13.93 0.1M
2023-12-06 13.93 14.08 13.83 14.01 0.1M
2023-12-05 13.15 13.51 13.13 13.49 0.1M
2023-12-04 13.08 13.31 13.05 13.13 0.1M
2023-12-01 12.04 12.32 12.04 12.32 0.1M
2023-11-30 11.84 11.92 11.80 11.85 0.0M
2023-11-29 11.91 12.00 11.76 11.80 0.1M
2023-11-28 11.65 11.76 11.59 11.76 0.0M
2023-11-27 11.74 11.76 11.52 11.59 0.1M
2023-11-24 11.83 12.09 11.79 12.00 0.1M
2023-11-23 11.77 11.85 11.61 11.71 0.1M
2023-11-22 11.48 11.58 11.46 11.52 0.0M
2023-11-21 11.70 11.76 11.39 11.60 0.1M
2023-11-20 11.71 11.81 11.59 11.71 0.1M
2023-11-17 11.54 11.56 11.34 11.37 0.0M
2023-11-16 11.88 11.88 11.50 11.60 0.1M
2023-11-15 11.27 11.53 11.27 11.53 0.1M
2023-11-14 11.78 11.79 11.16 11.50 0.1M
2023-11-13 11.88 11.90 11.77 11.87 0.1M
2023-11-10 11.77 12.07 11.71 12.02 0.1M
2023-11-09 11.75 12.15 11.48 11.63 0.2M
2023-11-08 11.35 11.42 11.29 11.30 0.1M
2023-11-07 11.22 11.24 11.11 11.18 0.0M
2023-11-06 11.18 11.28 11.15 11.22 0.1M
2023-11-03 11.15 11.20 11.04 11.09 0.1M
2023-11-02 11.41 11.50 11.19 11.21 0.1M
2023-11-01 11.21 11.50 11.11 11.27 0.0M
2023-10-31 11.04 11.20 11.04 11.19 0.0M
2023-10-30 11.15 11.32 11.14 11.20 0.1M
2023-10-27 11.13 11.16 10.99 11.04 0.0M
2023-10-26 11.27 11.35 11.06 11.10 0.1M
2023-10-25 11.08 11.37 10.96 11.35 0.2M
2023-10-24 10.88 11.29 10.87 10.88 0.2M
2023-10-23 9.96 10.00 9.87 10.00 0.1M
2023-10-20 9.51 9.80 9.51 9.60 0.1M
2023-10-19 9.24 9.35 9.21 9.31 0.0M
2023-10-18 9.28 9.30 9.20 9.24 0.1M
2023-10-17 9.21 9.32 9.18 9.27 0.0M
2023-10-16 9.09 9.85 9.04 9.19 0.1M
2023-10-13 8.75 8.80 8.74 8.76 0.0M
2023-10-12 8.70 8.72 8.64 8.69 0.0M
2023-10-11 8.80 8.86 8.65 8.68 0.0M
2023-10-10 9.00 9.01 8.88 8.89 0.0M
2023-10-09 9.12 9.12 8.95 8.99 0.0M
2023-10-06 8.99 9.07 8.94 9.07 0.0M
2023-10-05 9.04 9.17 9.00 9.00 0.0M
2023-10-04 9.01 9.04 8.96 8.99 0.0M
2023-10-03 9.07 9.08 8.96 8.99 0.0M
2023-10-02 9.15 9.35 9.13 9.31 0.1M
2023-09-29 8.80 8.82 8.70 8.73 0.0M
2023-09-28 8.66 8.76 8.61 8.75 0.0M
2023-09-27 8.54 8.76 8.54 8.59 0.0M
2023-09-26 8.55 8.56 8.50 8.50 0.0M
2023-09-25 8.45 8.53 8.42 8.53 0.0M
2023-09-22 8.58 8.64 8.58 8.61 0.0M
2023-09-21 8.75 8.75 8.53 8.57 0.0M
2023-09-20 8.73 8.75 8.67 8.71 0.0M
2023-09-19 8.65 8.84 8.65 8.84 0.0M
2023-09-18 8.59 8.85 8.59 8.79 0.1M
2023-09-15 8.59 8.62 8.46 8.48 0.0M
2023-09-14 8.43 8.63 8.42 8.59 0.0M
2023-09-13 8.32 8.42 8.31 8.42 0.0M
2023-09-12 8.28 8.43 8.26 8.41 0.0M
2023-09-11 8.30 8.30 7.99 8.05 0.0M
2023-09-08 8.42 8.44 8.26 8.31 0.0M
2023-09-07 8.28 8.31 8.25 8.29 0.0M
2023-09-06 8.26 8.28 8.22 8.23 0.0M
2023-09-05 8.22 8.29 8.21 8.26 0.0M
2023-09-04 8.29 8.29 8.22 8.28 0.0M
2023-09-01 8.26 8.28 8.15 8.27 0.0M
2023-08-31 8.60 8.70 8.60 8.61 0.0M
2023-08-30 8.70 8.71 8.52 8.57 0.0M
2023-08-29 8.28 8.86 8.26 8.68 0.1M
2023-08-28 8.25 8.34 8.20 8.33 0.0M
2023-08-25 8.32 8.34 8.25 8.29 0.0M
2023-08-24 8.39 8.42 8.27 8.29 0.0M
2023-08-23 8.26 8.30 8.22 8.29 0.0M
2023-08-22 8.23 8.30 8.22 8.25 0.1M
2023-08-21 8.26 8.27 8.18 8.20 0.0M
2023-08-18 8.46 8.50 8.10 8.27 0.1M
2023-08-17 9.07 9.07 8.94 8.97 0.0M
2023-08-16 9.21 9.22 9.17 9.21 0.0M
2023-08-15 9.27 9.29 9.25 9.26 0.0M
2023-08-14 9.28 9.35 9.25 9.35 0.0M
2023-08-11 9.24 9.29 9.19 9.24 0.0M
2023-08-10 9.26 9.27 9.20 9.23 0.0M
2023-08-09 9.33 9.47 9.33 9.34 0.0M
2023-08-08 9.16 9.33 9.15 9.29 0.0M
2023-08-07 9.12 9.14 9.03 9.03 0.0M
2023-08-04 9.19 9.21 9.12 9.14 0.0M
2023-08-03 9.19 9.27 9.16 9.20 0.0M
2023-08-02 9.28 9.29 9.24 9.25 0.0M
2023-08-01 9.09 9.10 8.99 9.03 0.0M
2023-07-31 9.21 9.21 9.14 9.16 0.0M
2023-07-28 9.17 9.23 9.14 9.21 0.0M
2023-07-27 9.15 9.24 9.11 9.20 0.0M
2023-07-26 9.11 9.14 9.08 9.13 0.0M
2023-07-25 9.08 9.16 9.08 9.12 0.0M
2023-07-24 9.24 9.29 9.00 9.06 0.0M
2023-07-21 9.25 9.28 9.23 9.28 0.0M
2023-07-20 9.27 9.37 9.19 9.24 0.0M
2023-07-19 9.24 9.24 9.19 9.22 0.0M
2023-07-18 9.21 9.22 9.15 9.18 0.0M
2023-07-17 9.31 9.33 9.22 9.28 0.0M
2023-07-14 9.66 9.66 9.58 9.61 0.1M
2023-07-13 9.42 9.53 9.39 9.53 0.0M
2023-07-12 9.65 9.65 9.50 9.51 0.0M
2023-07-11 9.60 9.67 9.54 9.62 0.0M
2023-07-10 9.51 9.54 9.47 9.53 0.0M
2023-07-07 9.58 9.62 9.53 9.56 0.0M
2023-07-06 9.76 10.01 9.53 9.62 0.1M
2023-07-05 9.77 9.78 9.59 9.62 0.0M
2023-07-04 9.82 9.87 9.78 9.83 0.0M
2023-07-03 9.73 9.82 9.69 9.82 0.0M
2023-06-30 9.76 9.88 9.39 9.49 0.1M
2023-06-29 9.59 9.79 9.59 9.71 0.0M
2023-06-28 9.61 9.65 9.50 9.63 0.0M
2023-06-27 9.57 9.75 9.57 9.66 0.0M
2023-06-26 9.80 9.80 9.58 9.63 0.0M
2023-06-23 9.50 9.80 9.50 9.77 0.0M
2023-06-22 9.48 9.56 9.35 9.40 0.1M
2023-06-21 9.15 9.46 9.12 9.46 0.1M
2023-06-20 8.48 8.53 8.44 8.49 0.0M
2023-06-19 8.34 8.41 8.34 8.34 0.0M
2023-06-16 8.08 8.12 8.00 8.09 0.0M
2023-06-15 7.96 7.98 7.89 7.90 0.0M
2023-06-14 8.30 8.32 8.27 8.28 0.0M
2023-06-13 8.38 8.41 8.24 8.26 0.0M
2023-06-12 8.30 8.36 8.28 8.32 0.0M
2023-06-09 8.49 8.59 8.49 8.55 0.0M
2023-06-08 8.52 8.56 8.46 8.54 0.0M
2023-06-07 8.68 8.70 8.48 8.59 0.0M
2023-06-06 8.33 8.43 8.24 8.39 0.1M
2023-06-05 8.64 8.68 8.51 8.51 0.1M
2023-06-02 8.67 8.75 8.64 8.70 0.1M
2023-06-01 8.68 8.71 8.64 8.66 0.0M
2023-05-31 8.81 8.82 8.72 8.74 0.0M
2023-05-30 9.02 9.03 8.91 8.93 0.1M
2023-05-29 8.88 9.03 8.88 8.92 0.1M
2023-05-26 8.52 8.68 8.49 8.67 0.0M
2023-05-25 8.47 8.53 8.43 8.46 0.0M
2023-05-24 8.59 8.60 8.39 8.46 0.0M
2023-05-23 8.73 8.79 8.73 8.77 0.0M
2023-05-22 8.59 8.66 8.54 8.61 0.0M
2023-05-19 8.64 8.68 8.57 8.57 0.0M
2023-05-18 8.70 8.77 8.69 8.71 0.0M
2023-05-17 8.60 8.61 8.48 8.57 0.0M
2023-05-16 8.62 8.65 8.58 8.62 0.0M
2023-05-15 8.76 8.76 8.65 8.73 0.0M
2023-05-12 8.34 8.44 8.32 8.38 0.0M
2023-05-11 8.71 8.73 8.56 8.62 0.1M
2023-05-10 8.69 8.90 8.69 8.88 0.1M
2023-05-09 8.69 8.78 8.66 8.70 0.0M
2023-05-08 8.83 8.83 8.70 8.77 0.1M
2023-05-05 9.17 9.25 9.06 9.22 0.0M
2023-05-04 9.11 9.20 9.00 9.09 0.0M
2023-05-03 9.00 9.02 8.82 8.86 0.0M
2023-05-02 8.83 9.01 8.82 8.97 0.0M
2023-04-28 9.26 9.30 9.11 9.13 0.0M
2023-04-27 9.04 9.27 9.02 9.22 0.0M
2023-04-26 8.94 9.37 8.90 9.32 0.1M
2023-04-25 8.57 8.65 8.55 8.62 0.1M
2023-04-24 8.69 8.69 8.57 8.58 0.0M
2023-04-21 8.85 8.92 8.82 8.87 0.0M
2023-04-20 9.13 9.16 8.96 9.04 0.0M
2023-04-19 9.49 9.52 9.19 9.27 0.1M
2023-04-18 9.39 9.62 9.38 9.55 0.0M
2023-04-17 9.42 9.46 9.27 9.32 0.1M
2023-04-14 9.70 9.71 9.54 9.55 0.1M
2023-04-13 9.49 9.60 9.46 9.54 0.0M
2023-04-12 9.51 9.61 9.37 9.44 0.1M
2023-04-11 9.58 9.61 9.53 9.58 0.1M
2023-04-06 8.92 8.92 8.81 8.92 0.0M
2023-04-05 9.05 9.10 8.87 8.91 0.1M
2023-04-04 8.94 9.02 8.85 8.88 0.2M
2023-04-03 8.92 9.09 8.89 8.94 0.1M
2023-03-31 8.94 9.14 8.78 9.08 0.1M
2023-03-30 9.15 9.19 9.00 9.03 0.0M
2023-03-29 8.98 9.17 8.97 9.11 0.0M
2023-03-28 8.69 8.69 8.54 8.65 0.0M
2023-03-27 8.97 9.01 8.53 8.65 0.1M
2023-03-24 9.07 9.10 8.87 9.00 0.1M
2023-03-23 8.85 9.18 8.72 9.06 0.1M
2023-03-22 9.08 9.26 9.05 9.23 0.0M
2023-03-21 8.92 9.14 8.90 9.13 0.1M
2023-03-20 9.17 9.28 8.93 8.98 0.2M
2023-03-17 8.52 8.81 8.48 8.60 0.1M
2023-03-16 8.06 8.21 7.99 8.10 0.1M
2023-03-15 8.09 8.29 7.98 8.04 0.1M
2023-03-14 7.89 8.58 7.86 8.39 0.1M
2023-03-13 7.28 7.90 7.02 7.70 0.1M
2023-03-10 6.56 6.60 6.40 6.58 0.1M
2023-03-09 7.13 7.14 7.06 7.08 0.0M
2023-03-08 7.23 7.30 7.21 7.25 0.0M
2023-03-07 7.29 7.33 7.18 7.29 0.0M
2023-03-06 7.30 7.34 7.28 7.31 0.0M
2023-03-03 7.32 7.33 7.24 7.31 0.0M
2023-03-02 7.64 7.65 7.60 7.63 0.0M
2023-03-01 7.75 7.80 7.68 7.69 0.1M
2023-02-28 7.62 7.70 7.60 7.67 0.0M
2023-02-27 7.69 7.82 7.60 7.62 0.0M
2023-02-24 7.82 7.86 7.58 7.60 0.1M
2023-02-23 7.99 8.00 7.76 7.83 0.0M
2023-02-22 7.84 7.91 7.72 7.75 0.0M
2023-02-21 8.13 8.22 7.92 7.93 0.1M
2023-02-20 7.95 8.14 7.94 8.07 0.1M
2023-02-17 7.73 7.90 7.70 7.82 0.1M
2023-02-16 7.98 8.22 7.92 8.12 0.1M
2023-02-15 7.18 7.46 7.16 7.40 0.0M
2023-02-14 7.04 7.18 7.00 7.14 0.0M
2023-02-13 7.12 7.12 6.97 6.97 0.0M
2023-02-10 7.09 7.12 7.02 7.03 0.0M
2023-02-09 7.35 7.35 7.27 7.27 0.0M
2023-02-08 7.50 7.51 7.36 7.38 0.0M
2023-02-07 7.43 7.48 7.41 7.47 0.0M
2023-02-06 7.39 7.49 7.36 7.47 0.0M
2023-02-03 7.49 7.60 7.45 7.60 0.0M
2023-02-02 7.51 7.61 7.51 7.60 0.1M
2023-02-01 7.38 7.38 7.32 7.32 0.0M
2023-01-31 7.37 7.42 7.33 7.41 0.0M
2023-01-30 7.55 7.57 7.33 7.41 0.1M
2023-01-27 7.37 7.41 7.32 7.39 0.1M
2023-01-26 7.32 7.40 7.30 7.37 0.0M
2023-01-25 7.27 7.27 7.15 7.22 0.0M
2023-01-24 7.37 7.38 7.27 7.32 0.1M
2023-01-23 7.24 7.40 7.22 7.30 0.1M
2023-01-20 6.73 6.83 6.70 6.83 0.0M
2023-01-19 6.70 6.74 6.65 6.72 0.1M
2023-01-18 6.85 6.90 6.60 6.63 0.1M
2023-01-17 6.79 6.90 6.75 6.80 0.1M
2023-01-16 6.68 6.76 6.67 6.74 0.1M
2023-01-13 6.03 6.20 6.02 6.17 0.1M
2023-01-12 5.84 5.91 5.81 5.83 0.1M
2023-01-11 5.66 5.66 5.60 5.61 0.1M
2023-01-10 5.58 5.62 5.57 5.61 0.0M
2023-01-09 5.61 5.63 5.58 5.60 0.0M
2023-01-06 5.55 5.56 5.50 5.51 0.0M
2023-01-05 5.51 5.57 5.50 5.56 0.0M
2023-01-04 5.53 5.54 5.50 5.53 0.0M
2023-01-03 5.47 5.53 5.47 5.49 0.0M
2023-01-02 5.45 5.47 5.43 5.46 0.0M