Grayscale Bitcoin Adopters ETF (BCOR)

BCOR
🏛️ Vereinigte Staaten →
33.57
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 32.90 33.60 32.68 33.57 0.0M
2025-09-25 34.25 34.25 33.21 33.21 0.0M
2025-09-24 34.26 35.29 34.26 34.87 0.0M
2025-09-23 35.47 35.47 34.39 34.51 0.0M
2025-09-22 34.79 34.97 34.34 34.97 0.0M
2025-09-19 35.19 35.19 34.85 34.85 0.0M
2025-09-18 35.29 35.34 34.92 34.92 0.0M
2025-09-17 34.32 34.32 34.32 34.32 0.0M
2025-09-16 34.00 34.00 33.93 33.99 0.0M
2025-09-15 33.06 33.50 33.06 33.45 0.0M
2025-09-12 32.40 32.96 32.40 32.86 0.0M
2025-09-11 31.62 32.30 31.62 32.30 0.0M
2025-09-10 31.92 32.01 31.53 31.53 0.0M
2025-09-09 30.84 31.35 30.84 31.35 0.0M
2025-09-08 30.54 30.75 30.54 30.75 0.0M
2025-09-05 30.50 30.82 30.14 30.82 0.0M
2025-09-04 30.26 30.43 30.26 30.43 0.0M
2025-09-03 31.21 31.21 30.85 30.85 0.0M
2025-09-02 31.30 31.30 30.85 31.08 0.0M
2025-08-29 31.31 31.31 31.12 31.19 0.0M
2025-08-28 31.97 31.97 31.67 31.67 0.0M
2025-08-27 32.05 32.10 31.77 31.77 0.0M
2025-08-26 32.06 32.06 32.06 32.06 0.0M
2025-08-25 31.63 31.86 31.63 31.74 0.0M
2025-08-22 31.58 32.19 31.58 32.13 0.0M
2025-08-21 30.76 30.79 30.76 30.76 0.0M
2025-08-20 30.15 30.97 30.15 30.97 0.0M
2025-08-19 31.26 31.26 30.88 30.88 0.0M
2025-08-18 31.74 32.22 31.74 32.00 0.0M
2025-08-15 32.08 32.23 31.93 31.97 0.0M
2025-08-14 32.63 32.67 32.55 32.60 0.0M
2025-08-13 33.29 33.50 32.83 32.99 0.0M
2025-08-12 32.85 32.92 32.70 32.88 0.0M
2025-08-11 32.72 33.68 32.72 32.93 0.0M
2025-08-08 33.04 33.04 32.58 32.63 0.0M
2025-08-07 32.63 32.84 32.58 32.84 0.0M
2025-08-06 32.27 32.27 32.27 32.27 0.0M
2025-08-05 32.05 32.05 31.60 31.89 0.0M
2025-08-04 31.76 32.35 31.76 32.35 0.0M
2025-08-01 31.68 31.91 31.43 31.43 0.0M
2025-07-31 33.46 33.57 33.06 33.06 0.0M
2025-07-30 33.31 33.62 33.09 33.09 0.0M
2025-07-29 34.00 34.00 32.97 33.15 0.0M
2025-07-28 34.23 34.23 33.92 34.00 0.0M
2025-07-25 34.34 34.34 33.43 34.05 0.0M
2025-07-24 34.80 34.80 34.19 34.41 0.0M
2025-07-23 35.54 35.56 34.68 34.93 0.0M
2025-07-22 34.48 35.12 34.44 35.11 0.0M
2025-07-21 34.92 35.68 34.87 34.87 0.0M
2025-07-18 35.65 35.73 34.65 34.89 0.0M
2025-07-17 35.32 35.32 34.93 35.12 0.0M
2025-07-16 34.36 35.01 34.30 34.91 0.0M
2025-07-15 34.35 34.35 33.80 33.82 0.0M
2025-07-14 34.90 34.99 34.54 34.66 0.0M
2025-07-11 34.57 34.57 33.98 34.16 0.0M
2025-07-10 33.05 33.93 33.05 33.83 0.0M
2025-07-09 32.38 32.96 32.38 32.96 0.0M
2025-07-08 32.51 32.53 32.20 32.20 0.0M
2025-07-07 32.50 32.55 31.88 31.94 0.0M
2025-07-03 33.48 33.48 33.14 33.14 0.0M
2025-07-02 32.70 33.08 32.70 33.08 0.0M
2025-07-01 31.77 31.99 31.69 31.75 0.0M
2025-06-30 32.53 32.89 32.53 32.83 0.0M
2025-06-27 31.69 31.86 31.69 31.74 0.0M
2025-06-26 31.82 32.01 31.60 32.00 0.0M
2025-06-25 31.85 32.00 31.85 31.94 0.0M
2025-06-24 31.99 32.13 31.46 32.02 0.0M
2025-06-23 31.10 31.67 31.10 31.64 0.0M
2025-06-20 32.02 32.02 31.52 31.55 0.0M
2025-06-18 31.25 31.95 31.17 31.76 0.0M
2025-06-17 31.36 31.69 31.29 31.29 0.0M
2025-06-16 32.26 32.39 31.97 32.27 0.0M
2025-06-13 30.99 31.15 30.46 30.98 0.0M
2025-06-12 30.99 31.53 30.93 31.12 0.0M
2025-06-11 31.30 31.32 30.86 31.03 0.0M
2025-06-10 30.99 31.45 30.90 31.39 0.0M
2025-06-09 32.27 34.99 30.95 31.46 0.0M
2025-06-06 30.37 31.19 30.17 30.73 0.0M
2025-06-05 30.24 30.47 29.16 29.18 0.0M
2025-06-04 30.43 30.56 30.35 30.35 0.0M
2025-06-03 30.33 30.98 30.33 30.95 0.0M
2025-06-02 29.66 29.77 29.43 29.77 0.0M
2025-05-30 29.42 29.47 28.94 29.21 0.0M
2025-05-29 30.16 30.16 29.95 29.95 0.0M
2025-05-28 30.50 30.50 30.17 30.17 0.0M
2025-05-27 31.53 31.53 30.61 30.92 0.0M
2025-05-23 29.58 30.03 28.40 29.64 0.0M
2025-05-22 35.34 35.34 31.07 31.54 0.0M
2025-05-21 30.53 34.62 30.22 33.66 0.0M
2025-05-20 29.87 33.06 29.81 30.49 0.0M
2025-05-19 29.18 29.88 28.72 29.73 0.0M
2025-05-16 29.00 29.46 28.78 29.27 0.0M
2025-05-15 29.00 29.00 28.42 28.42 0.0M
2025-05-14 29.50 29.50 28.97 29.14 0.0M
2025-05-13 28.30 28.86 28.07 28.84 0.0M
2025-05-12 28.03 28.14 27.75 27.87 0.0M
2025-05-09 27.62 27.67 27.00 27.25 0.0M
2025-05-08 26.51 27.15 26.51 26.84 0.0M
2025-05-07 25.60 25.60 25.53 25.59 0.0M
2025-05-06 25.55 25.58 25.45 25.58 0.0M
2025-05-05 25.89 26.12 25.58 26.00 0.0M
2025-05-02 25.78 26.63 25.78 26.28 0.0M
2025-05-01 25.84 26.05 25.50 25.50 0.0M
2025-04-30 24.76 25.13 24.49 25.13 0.0M