Grayscale Bitcoin Premium Income ETF (BPI)

BPI
🏛️ Vereinigte Staaten →
39.60
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 39.76 39.96 39.60 39.60 0.0M
2025-09-25 40.12 40.35 39.58 39.76 0.0M
2025-09-24 41.16 41.16 40.98 41.02 0.0M
2025-09-23 40.87 40.87 40.36 40.39 0.0M
2025-09-22 41.06 41.06 40.57 40.57 0.0M
2025-09-19 41.87 41.87 41.59 41.59 0.0M
2025-09-18 42.24 42.24 42.14 42.14 0.0M
2025-09-17 41.59 41.59 41.45 41.56 0.0M
2025-09-16 41.39 41.79 41.39 41.79 0.0M
2025-09-15 41.32 41.40 41.12 41.40 0.0M
2025-09-12 41.33 41.75 41.30 41.70 0.0M
2025-09-11 41.44 41.49 41.44 41.49 0.0M
2025-09-10 41.38 41.38 41.17 41.17 0.0M
2025-09-09 40.88 40.88 40.42 40.55 0.0M
2025-09-08 40.84 40.96 40.61 40.70 0.0M
2025-09-05 40.71 41.00 39.13 40.48 0.0M
2025-09-04 40.38 40.38 40.05 40.28 0.0M
2025-09-03 40.59 41.02 40.59 40.99 0.0M
2025-09-02 40.51 40.79 40.42 40.46 0.0M
2025-08-29 39.94 39.94 39.44 39.59 0.0M
2025-08-28 41.31 41.31 40.89 40.89 0.0M
2025-08-27 41.61 41.61 41.50 41.56 0.0M
2025-08-26 40.92 41.22 40.70 41.22 0.0M
2025-08-25 41.31 41.81 41.14 41.14 0.0M
2025-08-22 41.50 43.16 41.50 43.08 0.0M
2025-08-21 42.12 42.12 41.54 41.54 0.0M
2025-08-20 42.32 42.32 42.30 42.30 0.0M
2025-08-19 42.71 42.71 41.89 41.89 0.0M
2025-08-18 42.75 43.06 42.50 42.99 0.0M
2025-08-15 43.47 43.51 43.10 43.10 0.0M
2025-08-14 43.68 43.77 43.29 43.50 0.0M
2025-08-13 44.68 45.36 44.68 45.36 0.0M
2025-08-12 43.93 44.34 43.93 44.29 0.0M
2025-08-11 44.05 44.54 43.94 43.94 0.0M
2025-08-08 43.19 43.25 43.13 43.15 0.0M
2025-08-07 43.12 43.60 43.07 43.56 0.0M
2025-08-06 42.27 42.87 42.27 42.77 0.0M
2025-08-05 42.14 42.17 41.89 42.15 0.0M
2025-08-04 42.48 42.82 42.42 42.50 0.0M
2025-08-01 42.25 42.75 41.95 41.95 0.0M
2025-07-31 43.83 43.83 43.20 43.20 0.0M
2025-07-30 43.44 43.97 42.94 43.25 0.0M
2025-07-29 43.63 43.63 43.44 43.44 0.0M
2025-07-28 43.66 43.66 43.44 43.60 0.0M
2025-07-25 42.73 43.21 42.60 43.15 0.0M
2025-07-24 43.62 43.99 43.62 43.92 0.0M
2025-07-23 43.40 43.73 43.40 43.73 0.0M
2025-07-22 45.02 45.11 44.80 44.85 0.0M
2025-07-21 44.84 44.97 44.04 44.04 0.0M
2025-07-18 44.71 44.71 44.32 44.32 0.0M
2025-07-17 44.54 45.08 44.52 44.92 0.0M
2025-07-16 44.77 45.04 44.76 44.90 0.0M
2025-07-15 44.31 44.47 43.81 44.11 0.0M
2025-07-14 45.26 45.34 44.70 44.82 0.0M
2025-07-11 43.75 44.29 43.75 44.29 0.0M
2025-07-10 42.07 42.90 42.07 42.90 0.0M
2025-07-09 41.59 42.37 41.31 42.37 0.0M
2025-07-08 41.23 41.43 41.02 41.27 0.0M
2025-07-07 41.17 41.17 40.85 40.97 0.0M
2025-07-03 41.54 41.54 41.36 41.40 0.0M
2025-07-02 41.01 41.41 40.85 41.39 0.0M
2025-07-01 40.38 40.38 40.03 40.18 0.0M
2025-06-30 40.62 40.62 40.34 40.36 0.0M
2025-06-27 40.27 40.51 40.27 40.44 0.0M
2025-06-26 40.45 40.74 40.45 40.67 0.0M
2025-06-25 40.72 40.73 40.47 40.70 0.0M
2025-06-24 40.50 40.69 40.40 40.65 0.0M
2025-06-23 38.91 39.79 38.65 39.79 0.0M
2025-06-20 40.05 40.05 39.55 39.85 0.0M
2025-06-18 40.69 40.72 40.24 40.24 0.0M
2025-06-17 40.79 40.79 40.01 40.59 0.0M
2025-06-16 41.41 42.14 41.41 42.03 0.0M
2025-06-13 40.66 40.94 40.34 40.61 0.0M
2025-06-12 41.46 41.54 41.30 41.32 0.0M
2025-06-11 42.43 42.67 41.96 42.00 0.0M
2025-06-10 41.78 42.49 41.78 42.33 0.0M
2025-06-09 41.29 41.91 41.29 41.88 0.0M
2025-06-06 40.26 40.69 40.18 40.28 0.0M
2025-06-05 40.77 40.81 39.39 39.41 0.0M
2025-06-04 40.72 40.87 40.37 40.68 0.0M
2025-06-03 40.88 41.37 40.69 41.07 0.0M
2025-06-02 40.09 40.45 40.09 40.45 0.0M
2025-05-30 40.71 40.92 40.46 40.46 0.0M
2025-05-29 41.36 41.36 40.76 40.76 0.0M
2025-05-28 41.83 41.83 41.13 41.18 0.0M
2025-05-27 42.16 42.24 41.88 42.08 0.0M
2025-05-23 41.50 41.89 41.38 41.38 0.0M
2025-05-22 42.29 42.29 41.90 42.08 0.0M
2025-05-21 40.90 41.59 40.82 41.39 0.0M
2025-05-20 40.63 41.37 40.63 41.37 0.0M
2025-05-19 40.10 40.87 40.09 40.87 0.0M
2025-05-16 40.32 40.50 40.29 40.38 0.0M
2025-05-15 39.98 40.04 39.86 40.04 0.0M
2025-05-14 40.32 40.33 40.22 40.22 0.0M
2025-05-13 40.12 40.28 40.12 40.25 0.0M
2025-05-12 40.26 40.26 40.04 40.09 0.0M
2025-05-09 40.13 40.15 39.97 40.02 0.0M
2025-05-08 39.70 39.92 39.70 39.82 0.0M
2025-05-07 39.29 39.29 39.00 39.00 0.0M
2025-05-06 38.39 38.63 38.39 38.63 0.0M
2025-05-05 38.22 38.62 38.11 38.47 0.0M
2025-05-02 38.98 39.05 38.88 38.92 0.0M
2025-05-01 38.55 38.98 38.49 38.81 0.0M
2025-04-30 37.70 38.11 37.70 38.10 0.0M
2025-04-29 38.68 38.85 38.68 38.80 0.0M
2025-04-28 38.71 38.71 38.17 38.53 0.0M
2025-04-25 38.48 38.64 38.47 38.64 0.0M
2025-04-24 37.93 38.15 37.89 38.14 0.0M
2025-04-23 38.16 38.16 37.50 37.93 0.0M
2025-04-22 37.01 37.48 37.01 37.37 0.0M
2025-04-21 36.14 36.41 35.84 36.09 0.0M
2025-04-17 35.01 35.30 34.86 35.30 0.0M
2025-04-16 34.85 35.22 34.77 35.00 0.0M
2025-04-15 35.40 35.40 34.87 34.91 0.0M
2025-04-14 34.71 35.19 34.71 35.02 0.0M
2025-04-11 34.25 34.57 33.92 34.49 0.0M
2025-04-10 33.30 33.30 32.99 33.10 0.0M
2025-04-09 32.11 34.10 32.05 34.00 0.0M
2025-04-08 33.24 33.24 31.70 31.91 0.0M
2025-04-07 32.09 32.95 32.09 32.51 0.0M
2025-04-04 34.24 34.41 34.00 34.41 0.0M
2025-04-03 34.21 34.21 33.70 33.88 0.0M
2025-04-02 35.31 35.76 35.28 35.53 0.0M