21Shares Bitcoin Core ETP

CBTC
🏛️ Frankreich →
22.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 22.37 22.38 22.36 22.30 0.0M
2025-09-25 22.65 22.78 22.65 22.66 0.0M
2025-09-24 22.79 23.08 22.79 23.10 0.0M
2025-09-23 22.86 22.91 22.85 22.87 0.0M
2025-09-22 22.94 22.94 22.80 22.90 0.0M
2025-09-19 23.67 23.67 23.60 23.52 0.0M
2025-09-18 23.69 23.69 23.64 23.77 0.0M
2025-09-17 23.59 23.61 23.59 23.29 0.0M
2025-09-16 23.44 23.44 23.44 23.19 0.0M
2025-09-15 23.61 23.65 23.30 23.26 0.0M
2025-09-12 23.44 23.45 23.43 23.43 0.0M
2025-09-11 23.28 23.28 23.28 23.26 0.0M
2025-09-10 22.78 23.09 22.78 23.18 0.0M
2025-09-09 22.93 22.93 22.65 22.66 0.0M
2025-09-08 22.62 22.94 22.62 22.90 0.0M
2025-09-05 22.95 22.95 22.50 22.52 0.0M
2025-09-04 22.63 22.63 22.63 22.44 0.0M
2025-09-03 22.72 22.90 22.72 22.86 0.0M
2025-09-02 22.51 22.83 22.33 22.76 0.0M
2025-09-01 22.01 22.01 22.01 22.16 0.0M
2025-08-29 22.72 22.72 22.13 22.13 0.0M
2025-08-28 23.22 23.22 23.01 23.01 0.0M
2025-08-27 22.81 22.81 22.81 22.97 0.0M
2025-08-26 22.57 22.61 22.50 22.55 0.0M
2025-08-25 22.82 22.82 22.69 22.96 0.0M
2025-08-22 23.27 23.80 23.00 23.76 0.0M
2025-08-21 23.33 23.33 23.25 23.20 0.0M
2025-08-20 23.31 23.31 23.04 23.38 0.0M
2025-08-19 23.52 23.62 23.40 23.32 0.0M
2025-08-18 23.57 23.59 23.45 23.64 0.0M
2025-08-15 24.34 24.36 24.07 23.85 0.0M
2025-08-14 24.89 24.89 24.34 24.21 0.0M
2025-08-13 24.38 24.67 24.34 24.56 0.0M
2025-08-12 24.43 24.43 24.40 24.45 0.0M
2025-08-11 24.98 24.98 24.72 24.72 0.0M
2025-08-08 23.90 23.95 23.90 23.82 0.0M
2025-08-07 23.46 23.51 23.46 23.90 0.0M
2025-08-06 23.53 23.53 23.49 23.56 0.0M
2025-08-05 23.59 23.59 23.34 23.27 0.0M
2025-08-04 23.58 23.70 23.56 23.68 0.0M
2025-08-01 24.04 24.04 23.97 23.71 0.0M
2025-07-31 24.73 24.78 24.69 24.62 0.0M
2025-07-30 24.42 24.42 24.42 24.55 0.0M
2025-07-29 24.58 24.58 24.57 24.32 0.0M
2025-07-28 24.30 24.39 24.30 24.25 0.0M
2025-07-25 23.39 23.48 23.39 23.50 0.0M
2025-07-24 23.84 24.09 23.84 24.13 0.0M
2025-07-23 24.09 24.09 24.03 24.01 0.0M
2025-07-22 24.07 24.17 24.07 24.19 0.0M
2025-07-21 24.43 24.52 24.20 24.20 0.0M
2025-07-18 24.70 24.70 24.16 24.11 0.0M
2025-07-17 24.37 24.52 24.25 24.41 0.0M
2025-07-16 24.29 24.29 24.29 24.42 0.0M
2025-07-15 23.97 23.97 23.82 23.88 0.0M
2025-07-14 25.01 25.16 24.90 24.59 0.0M
2025-07-11 24.00 24.21 23.94 24.04 0.0M
2025-07-10 22.64 22.72 22.64 22.75 0.0M
2025-07-09 22.16 22.36 22.16 22.23 0.0M
2025-07-08 22.00 22.00 21.97 22.08 0.0M
2025-07-07 22.09 22.13 22.09 22.07 0.0M
2025-07-04 22.13 22.13 22.13 21.86 0.0M
2025-07-03 22.13 22.13 22.13 22.24 0.0M
2025-07-02 21.70 21.92 21.70 21.94 0.0M
2025-07-01 21.69 21.69 21.52 21.47 0.0M
2025-06-30 21.88 21.92 21.70 21.77 0.0M
2025-06-27 21.86 21.86 21.75 21.76 0.0M
2025-06-26 22.02 22.02 22.01 21.82 0.0M
2025-06-25 21.89 21.89 21.89 21.99 0.0M
2025-06-24 21.75 21.75 21.65 21.70 0.0M
2025-06-23 21.15 21.18 21.08 21.00 0.0M
2025-06-20 21.71 21.71 21.71 21.61 0.0M
2025-06-19 21.81 21.81 21.77 21.71 0.0M
2025-06-18 21.75 21.75 21.64 21.69 0.0M
2025-06-17 22.07 22.08 22.07 21.61 0.0M
2025-06-16 22.00 22.10 22.00 22.13 0.0M
2025-06-13 21.61 21.78 21.60 21.80 0.0M
2025-06-12 22.37 22.37 22.37 22.09 0.0M
2025-06-11 22.95 22.97 22.82 22.81 0.0M
2025-06-10 22.93 22.93 22.90 22.81 0.0M
2025-06-09 22.08 22.60 22.08 22.58 0.0M
2025-06-06 21.57 21.72 21.57 21.99 0.0M
2025-06-05 21.87 21.87 21.87 21.86 0.0M
2025-06-04 22.12 22.12 22.00 22.04 0.0M
2025-06-03 22.04 22.04 22.04 22.40 0.0M
2025-06-02 22.17 22.17 21.81 21.81 0.0M
2025-05-30 22.28 22.34 22.15 22.25 0.0M
2025-05-29 22.82 22.95 22.82 22.58 0.0M
2025-05-28 22.97 22.97 22.71 22.67 0.0M
2025-05-27 22.91 23.08 22.91 23.09 0.0M
2025-05-26 23.03 23.09 23.03 23.05 0.0M
2025-05-23 23.34 23.42 23.00 23.04 0.0M
2025-05-22 23.30 23.50 23.30 23.51 0.0M
2025-05-21 22.72 22.94 22.45 22.93 0.0M
2025-05-20 22.37 22.37 22.32 22.27 0.0M
2025-05-19 21.82 22.19 21.82 22.17 0.0M
2025-05-16 22.13 22.24 22.13 22.26 0.0M
2025-05-15 21.76 21.81 21.70 21.88 0.0M
2025-05-14 22.10 22.10 22.04 22.03 0.0M
2025-05-13 22.05 22.25 22.05 22.16 0.0M
2025-05-12 22.51 22.60 22.41 22.10 0.0M
2025-05-09 21.95 22.02 21.87 21.81 0.0M
2025-05-08 20.97 21.19 20.88 21.32 0.0M
2025-05-07 20.29 20.39 20.29 20.42 0.0M
2025-05-06 19.93 19.93 19.93 19.88 0.0M
2025-05-05 19.99 19.99 19.99 19.78 0.0M
2025-05-02 20.40 20.40 20.35 20.47 0.0M
2025-04-30 19.90 19.98 19.90 19.77 0.0M
2025-04-29 19.86 19.86 19.86 19.87 0.0M
2025-04-28 19.95 20.08 19.78 19.68 0.0M
2025-04-25 19.71 20.10 19.71 20.04 0.0M
2025-04-24 19.44 19.44 19.40 19.58 0.0M
2025-04-23 19.66 19.66 19.66 19.40 0.0M
2025-04-22 18.34 18.55 18.34 18.99 0.0M
2025-04-17 17.81 17.87 17.78 17.71 0.0M
2025-04-16 17.57 17.57 17.53 17.82 0.0M
2025-04-15 18.03 18.17 18.03 17.99 0.0M
2025-04-14 17.67 17.97 17.67 17.75 0.0M
2025-04-11 17.13 17.45 17.10 17.31 0.0M
2025-04-10 17.37 17.37 17.37 17.11 0.0M
2025-04-09 16.71 16.82 16.46 16.66 0.0M
2025-04-08 17.30 17.52 17.27 17.10 0.0M
2025-04-07 16.27 17.38 16.27 17.08 0.0M
2025-04-04 17.96 18.34 17.92 18.08 0.0M
2025-04-03 18.13 18.13 17.52 17.68 0.0M
2025-04-02 18.60 18.85 18.60 19.04 0.0M
2025-04-01 18.42 18.45 18.42 18.73 0.0M
2025-03-31 18.10 18.47 18.01 18.47 0.0M
2025-03-28 18.88 18.88 18.57 18.49 0.0M
2025-03-27 19.40 19.40 19.24 19.25 0.0M
2025-03-26 19.50 19.50 19.50 19.25 0.0M
2025-03-25 19.18 19.18 19.18 19.40 0.0M
2025-03-24 19.17 19.51 19.17 19.42 0.0M
2025-03-21 18.49 18.57 18.46 18.52 0.0M
2025-03-20 18.83 18.94 18.83 18.50 0.0M
2025-03-19 18.23 18.23 18.23 18.57 0.0M
2025-03-18 18.16 18.16 17.88 17.93 0.0M
2025-03-17 18.32 18.32 18.16 18.28 0.0M
2025-03-14 18.12 18.29 18.12 18.55 0.0M
2025-03-13 18.28 18.28 18.28 17.79 0.0M
2025-03-12 18.08 18.08 17.83 17.90 0.0M
2025-03-11 17.64 17.95 17.60 17.81 0.0M
2025-03-10 18.14 18.52 17.95 17.53 0.0M
2025-03-07 19.47 19.70 19.40 19.24 0.0M
2025-03-06 20.13 20.26 20.13 19.92 0.0M
2025-03-05 19.71 19.99 19.71 19.49 0.0M
2025-03-04 18.93 19.01 18.77 18.64 0.0M
2025-03-03 21.17 21.29 20.74 20.52 0.0M
2025-02-28 18.22 19.30 18.02 19.20 0.0M
2025-02-27 19.65 19.76 19.57 19.46 0.0M
2025-02-26 20.15 20.25 19.70 19.70 0.0M
2025-02-25 20.49 20.52 19.70 19.62 0.0M
2025-02-24 21.85 21.85 21.50 21.65 0.0M
2025-02-21 22.38 22.50 22.38 22.46 0.0M
2025-02-20 22.18 22.40 22.18 22.30 0.0M
2025-02-19 21.88 21.88 21.88 22.11 0.0M
2025-02-18 21.76 21.87 21.75 21.75 0.0M
2025-02-17 21.87 21.97 21.87 21.77 0.0M
2025-02-14 22.13 22.18 22.09 22.01 0.0M
2025-02-13 22.02 22.10 21.88 21.82 0.0M
2025-02-12 22.10 22.10 22.09 21.99 0.0M
2025-02-11 22.78 22.78 22.78 22.31 0.0M
2025-02-10 22.57 22.67 22.57 22.48 0.0M
2025-02-07 22.23 23.18 22.23 22.67 0.0M
2025-02-06 22.58 22.71 22.58 22.34 0.0M
2025-02-05 22.50 22.69 22.40 22.43 0.0M
2025-02-04 22.80 23.02 22.79 22.97 0.0M
2025-02-03 22.31 22.41 22.05 23.05 0.0M
2025-01-31 23.93 24.31 23.93 24.09 0.0M
2025-01-30 24.14 24.30 24.10 24.27 0.0M
2025-01-29 23.57 23.58 23.35 23.36 0.0M
2025-01-28 23.56 23.57 23.45 23.36 0.0M
2025-01-27 22.58 23.14 22.44 22.91 0.0M
2025-01-24 23.96 24.11 23.96 24.09 0.0M
2025-01-23 23.58 24.41 23.34 24.33 0.0M
2025-01-22 24.09 24.15 23.81 23.85 0.0M
2025-01-21 23.48 24.45 23.48 24.18 0.0M
2025-01-20 24.93 25.22 24.00 24.23 0.0M
2025-01-17 23.57 24.18 23.57 24.28 0.0M
2025-01-16 23.13 23.13 22.71 23.13 0.0M
2025-01-15 22.55 23.05 22.46 23.04 0.0M
2025-01-14 22.09 22.57 22.09 22.26 0.0M
2025-01-13 21.89 21.89 20.92 21.46 0.0M
2025-01-10 21.99 21.99 21.98 21.98 0.0M
2025-01-09 21.90 21.93 21.36 21.93 0.0M
2025-01-08 22.12 22.25 22.12 22.17 0.0M
2025-01-07 22.10 23.32 23.15 23.16 0.0M
2025-01-06 23.33 23.59 22.74 23.54 0.0M
2025-01-03 22.39 22.67 22.39 22.67 0.0M
2025-01-02 22.32 22.49 22.14 22.44 0.0M