American Bitcoin Corp (ABTC)

GRYP
🏛️ Vereinigte Staaten →
7.20
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.99 8.99 8.80 8.89 1,479.8K
09:31 8.88 8.94 8.65 8.65 191.9K
09:32 8.66 8.83 8.66 8.82 112.7K
09:33 8.81 8.95 8.81 8.92 63.8K
09:34 8.91 8.97 8.86 8.87 172.8K
09:35 8.87 9.05 8.87 9.05 135.3K
09:36 9.04 9.04 8.96 9.04 77.7K
09:37 9.07 9.07 8.97 8.97 198.4K
09:38 8.98 9.07 8.98 9.00 111.8K
09:39 9.03 9.05 9.01 9.01 45.6K
09:40 9.01 9.01 8.84 8.90 115.7K
09:41 8.88 8.89 8.74 8.82 184.7K
09:42 8.83 8.83 8.75 8.82 53.8K
09:43 8.81 8.83 8.76 8.76 36.8K
09:44 8.76 8.85 8.76 8.82 45.6K
09:45 8.82 8.82 8.76 8.77 65.4K
09:46 8.77 8.86 8.70 8.86 71.8K
09:47 8.91 8.98 8.91 8.98 58.9K
09:48 8.98 9.03 8.93 9.01 68.1K
09:49 9.02 9.06 9.01 9.06 79.3K
09:50 9.06 9.09 9.04 9.05 65.4K
09:51 9.05 9.05 8.93 9.00 77.9K
09:52 9.00 9.04 8.99 8.99 49.4K
09:53 9.00 9.03 8.95 9.03 37.2K
09:54 9.03 9.03 8.97 8.99 27.3K
09:55 8.98 9.05 8.98 9.05 54.9K
09:56 9.03 9.16 9.03 9.15 117.5K
09:57 9.16 9.17 9.14 9.16 69.2K
09:58 9.16 9.16 9.15 9.16 32.3K
09:59 9.16 9.24 9.15 9.20 71.5K
10:00 9.20 9.22 9.16 9.18 80.1K
10:01 9.19 9.21 9.18 9.21 58.3K
10:02 9.21 9.21 9.20 9.21 64.4K
10:03 9.20 9.25 9.20 9.20 74.7K
10:04 9.21 9.23 9.20 9.22 73.0K
10:05 9.22 9.33 9.22 9.33 138.3K
10:06 9.33 9.33 9.28 9.30 66.8K
10:07 9.29 9.31 9.28 9.31 57.7K
10:08 9.34 9.34 9.28 9.29 66.0K
10:09 9.29 9.29 9.21 9.28 71.0K
10:10 9.26 9.28 9.26 9.28 43.2K
10:11 9.28 9.34 9.27 9.34 60.8K
10:12 9.34 9.38 9.33 9.36 102.9K
10:13 9.36 9.37 9.35 9.37 51.9K
10:14 9.37 9.38 9.35 9.38 45.5K
10:15 9.38 9.38 9.35 9.38 132.5K
10:16 9.39 9.39 9.36 9.38 62.9K
10:17 9.38 9.48 9.38 9.48 202.0K
10:18 9.48 9.54 9.47 9.52 143.0K
10:19 9.52 9.52 9.46 9.50 111.6K
10:20 9.50 9.50 9.45 9.46 72.3K
10:21 9.45 9.45 9.33 9.35 73.5K
10:22 9.33 9.38 9.26 9.26 60.7K
10:23 9.25 9.28 9.22 9.27 49.3K
10:24 9.27 9.27 9.12 9.14 82.3K
10:25 9.15 9.24 9.14 9.20 43.2K
10:26 9.20 9.21 9.17 9.18 37.1K
10:27 9.19 9.19 9.17 9.18 48.9K
10:28 9.18 9.20 9.17 9.18 27.6K
10:29 9.18 9.18 9.09 9.13 128.7K
10:30 9.12 9.13 9.07 9.10 43.7K
10:31 9.10 9.10 9.06 9.08 26.3K
10:32 9.06 9.14 9.06 9.11 32.9K
10:33 9.09 9.10 9.02 9.02 37.2K
10:34 9.02 9.05 9.02 9.03 28.9K
10:35 9.04 9.04 9.00 9.00 69.6K
10:36 9.01 9.05 8.94 8.94 112.0K
10:37 8.94 8.94 8.90 8.94 69.5K
10:38 8.95 9.06 8.95 9.06 23.7K
10:39 9.06 9.06 9.00 9.02 37.0K
10:40 9.02 9.10 9.01 9.04 27.4K
10:41 9.05 9.08 9.03 9.08 8.5K
10:42 9.09 9.11 9.09 9.11 25.9K
10:43 9.11 9.15 9.11 9.14 50.2K
10:44 9.15 9.20 9.15 9.19 50.0K
10:45 9.19 9.23 9.19 9.23 75.5K
10:46 9.24 9.24 9.20 9.21 35.1K
10:47 9.21 9.26 9.20 9.26 44.2K
10:48 9.26 9.29 9.26 9.29 84.0K
10:49 9.29 9.34 9.29 9.34 126.3K
10:50 9.35 9.40 9.34 9.35 71.7K
10:51 9.35 9.38 9.28 9.28 57.5K
10:52 9.25 9.25 9.07 9.11 107.1K
10:53 9.11 9.11 9.08 9.11 25.5K
10:54 9.11 9.20 9.11 9.18 47.3K
10:55 9.19 9.20 9.13 9.19 27.3K
10:56 9.19 9.20 9.11 9.14 23.8K
10:57 9.14 9.14 9.12 9.12 17.2K
10:58 9.13 9.20 9.12 9.20 37.9K
10:59 9.21 9.24 9.20 9.23 24.2K
11:00 9.24 9.24 9.23 9.24 11.1K
11:01 9.26 9.27 9.18 9.18 17.6K
11:02 9.19 9.19 9.16 9.16 21.5K
11:03 9.16 9.16 9.12 9.13 11.4K
11:04 9.12 9.12 9.05 9.06 34.3K
11:05 9.05 9.16 9.05 9.15 34.7K
11:06 9.19 9.19 9.16 9.17 20.1K
11:07 9.16 9.21 9.16 9.19 17.6K
11:08 9.17 9.23 9.17 9.23 25.8K
11:09 9.24 9.27 9.22 9.23 24.6K
11:10 9.21 9.21 9.17 9.18 15.0K
11:11 9.18 9.23 9.18 9.22 17.4K
11:12 9.21 9.21 9.18 9.20 25.4K
11:13 9.21 9.23 9.20 9.20 18.1K
11:14 9.18 9.19 9.15 9.15 11.9K
11:15 9.15 9.16 9.12 9.12 9.0K
11:16 9.13 9.13 9.09 9.11 21.4K
11:17 9.11 9.15 9.11 9.15 8.3K
11:18 9.13 9.19 9.13 9.18 13.1K
11:19 9.19 9.30 9.19 9.28 50.5K
11:20 9.25 9.27 9.24 9.26 21.5K
11:21 9.27 9.30 9.27 9.29 45.0K
11:22 9.29 9.30 9.26 9.27 13.4K
11:23 9.27 9.27 9.26 9.26 19.8K
11:24 9.28 9.28 9.25 9.25 35.8K
11:25 9.25 9.27 9.25 9.27 9.8K
11:26 9.27 9.27 9.26 9.27 29.3K
11:27 9.25 9.25 9.19 9.19 16.4K
11:28 9.20 9.25 9.20 9.25 16.4K
11:29 9.24 9.25 9.23 9.25 8.4K
11:30 9.23 9.25 9.23 9.25 6.5K
11:31 9.25 9.28 9.25 9.28 30.5K
11:32 9.26 9.26 9.25 9.26 13.2K
11:33 9.26 9.30 9.26 9.30 12.9K
11:34 9.30 9.35 9.30 9.34 61.8K
11:35 9.34 9.36 9.34 9.35 97.9K
11:36 9.35 9.35 9.26 9.31 92.4K
11:37 9.31 9.31 9.23 9.23 10.2K
11:38 9.25 9.26 9.23 9.25 12.2K
11:39 9.25 9.25 9.23 9.25 27.0K
11:40 9.25 9.25 9.18 9.18 12.3K
11:41 9.18 9.20 9.18 9.19 8.9K
11:42 9.20 9.20 9.18 9.18 17.3K
11:43 9.20 9.20 9.16 9.19 22.6K
11:44 9.19 9.20 9.19 9.20 5.6K
11:45 9.20 9.23 9.20 9.22 10.4K
11:46 9.21 9.22 9.21 9.22 4.1K
11:47 9.21 9.22 9.20 9.20 12.1K
11:48 9.21 9.23 9.20 9.22 8.9K
11:49 9.22 9.24 9.21 9.23 12.3K
11:50 9.22 9.25 9.22 9.25 5.9K
11:51 9.24 9.26 9.24 9.26 6.5K
11:52 9.24 9.26 9.24 9.26 11.1K
11:53 9.33 9.36 9.32 9.34 68.7K
11:54 9.34 9.39 9.33 9.37 40.2K
11:55 9.36 9.36 9.30 9.30 38.3K
11:56 9.30 9.32 9.29 9.32 10.3K
11:57 9.31 9.33 9.27 9.29 9.0K
11:58 9.32 9.32 9.32 9.32 15.4K
11:59 9.32 9.32 9.28 9.30 16.2K
12:00 9.29 9.32 9.29 9.31 24.1K
12:01 9.31 9.39 9.31 9.38 30.0K
12:02 9.38 9.38 9.37 9.38 26.7K
12:03 9.34 9.39 9.34 9.39 27.5K
12:04 9.39 9.39 9.37 9.38 62.7K
12:05 9.35 9.35 9.31 9.31 18.2K
12:06 9.32 9.35 9.31 9.33 17.8K
12:07 9.33 9.33 9.30 9.33 15.2K
12:08 9.33 9.36 9.33 9.36 30.4K
12:09 9.36 9.37 9.35 9.36 11.9K
12:10 9.36 9.37 9.36 9.37 29.6K
12:11 9.36 9.37 9.29 9.31 34.8K
12:12 9.31 9.31 9.29 9.31 11.6K
12:13 9.31 9.33 9.30 9.30 11.1K
12:14 9.31 9.34 9.31 9.31 9.1K
12:15 9.29 9.31 9.26 9.30 28.6K
12:16 9.30 9.31 9.28 9.29 17.8K
12:17 9.29 9.30 9.27 9.27 11.5K
12:18 9.27 9.31 9.27 9.30 16.0K
12:19 9.29 9.30 9.28 9.30 6.0K
12:20 9.30 9.30 9.29 9.30 3.5K
12:21 9.30 9.30 9.26 9.26 19.0K
12:22 9.27 9.29 9.26 9.26 30.1K
12:23 9.26 9.27 9.23 9.23 28.9K
12:24 9.26 9.26 9.22 9.24 27.2K
12:25 9.24 9.30 9.24 9.30 9.1K
12:26 9.29 9.37 9.28 9.37 38.4K
12:27 9.37 9.40 9.36 9.40 54.6K
12:28 9.40 9.40 9.35 9.36 23.4K
12:29 9.37 9.37 9.36 9.36 10.4K
12:30 9.37 9.37 9.33 9.33 3.5K
12:31 9.33 9.35 9.30 9.33 13.0K
12:32 9.34 9.39 9.34 9.37 23.2K
12:33 9.37 9.38 9.36 9.37 4.2K
12:34 9.37 9.39 9.37 9.39 16.5K
12:35 9.38 9.40 9.38 9.40 21.9K
12:36 9.40 9.40 9.36 9.36 16.0K
12:37 9.37 9.38 9.36 9.37 50.0K
12:38 9.38 9.38 9.37 9.37 18.5K
12:39 9.38 9.40 9.37 9.39 17.1K
12:40 9.40 9.40 9.39 9.40 12.4K
12:41 9.40 9.44 9.40 9.43 225.1K
12:42 9.44 9.51 9.43 9.50 180.7K
12:43 9.50 9.50 9.49 9.50 30.3K
12:44 9.49 9.50 9.47 9.49 33.8K
12:45 9.48 9.49 9.45 9.45 27.2K
12:46 9.44 9.44 9.40 9.42 7.6K
12:47 9.41 9.44 9.41 9.44 7.9K
12:48 9.43 9.44 9.42 9.42 3.7K
12:49 9.44 9.44 9.41 9.41 10.9K
12:50 9.41 9.44 9.40 9.44 10.1K
12:51 9.43 9.44 9.42 9.43 12.9K
12:52 9.44 9.44 9.42 9.42 27.4K
12:53 9.42 9.42 9.29 9.32 69.2K
12:54 9.31 9.31 9.22 9.23 50.3K
12:55 9.22 9.26 9.22 9.25 33.8K
12:56 9.25 9.25 9.23 9.23 16.8K
12:57 9.24 9.28 9.23 9.25 20.0K
12:58 9.25 9.25 9.18 9.18 63.0K
12:59 9.17 9.18 9.14 9.18 35.0K
13:00 9.18 9.18 9.12 9.12 19.5K
13:01 9.10 9.13 9.10 9.10 34.7K
13:02 9.08 9.11 9.08 9.11 16.2K
13:03 9.08 9.09 9.05 9.05 23.7K
13:04 9.02 9.03 8.97 8.99 104.5K
13:05 8.98 8.99 8.97 8.98 35.1K
13:06 8.98 8.98 8.94 8.94 27.1K
13:07 8.93 8.96 8.90 8.92 50.0K
13:08 8.93 8.97 8.93 8.97 33.9K
13:09 8.97 9.03 8.97 9.02 16.3K
13:10 9.01 9.02 9.01 9.02 20.1K
13:11 9.02 9.10 9.01 9.07 35.5K
13:12 9.07 9.13 9.07 9.12 14.3K
13:13 9.12 9.12 9.07 9.08 28.8K
13:14 9.08 9.10 9.07 9.08 11.0K
13:15 9.09 9.14 9.09 9.13 30.7K
13:16 9.14 9.16 9.11 9.15 29.1K
13:17 9.16 9.16 9.13 9.15 19.6K
13:18 9.14 9.14 9.11 9.11 8.3K
13:19 9.12 9.12 9.05 9.05 40.5K
13:20 9.05 9.05 9.04 9.05 22.0K
13:21 9.05 9.05 9.03 9.04 21.0K
13:22 9.05 9.05 9.03 9.05 8.6K
13:23 9.05 9.10 9.04 9.10 9.7K
13:24 9.10 9.15 9.09 9.12 23.6K
13:25 9.13 9.14 9.12 9.14 29.9K
13:26 9.14 9.20 9.13 9.20 17.9K
13:27 9.20 9.21 9.19 9.20 10.7K
13:28 9.20 9.23 9.20 9.22 16.0K
13:29 9.23 9.27 9.23 9.27 11.5K
13:30 9.28 9.29 9.25 9.25 16.4K
13:31 9.26 9.27 9.24 9.27 7.4K
13:32 9.26 9.28 9.26 9.26 14.6K
13:33 9.26 9.32 9.26 9.32 30.7K
13:34 9.30 9.35 9.30 9.33 43.7K
13:35 9.34 9.39 9.30 9.31 54.2K
13:36 9.33 9.33 9.31 9.33 7.3K
13:37 9.34 9.34 9.31 9.31 11.7K
13:38 9.31 9.32 9.27 9.29 26.0K
13:39 9.28 9.34 9.28 9.34 26.2K
13:40 9.32 9.32 9.28 9.28 4.0K
13:41 9.25 9.29 9.25 9.29 27.1K
13:42 9.30 9.32 9.30 9.32 17.5K
13:43 9.32 9.32 9.30 9.32 13.4K
13:44 9.31 9.34 9.30 9.34 14.7K
13:45 9.34 9.35 9.27 9.28 12.9K
13:46 9.27 9.32 9.27 9.32 27.7K
13:47 9.32 9.32 9.28 9.28 11.5K
13:48 9.28 9.29 9.27 9.28 12.9K
13:49 9.27 9.28 9.27 9.28 14.5K
13:50 9.27 9.29 9.23 9.23 14.7K
13:51 9.24 9.24 9.18 9.21 43.2K
13:52 9.20 9.20 9.16 9.19 12.1K
13:53 9.18 9.18 9.15 9.15 5.1K
13:54 9.14 9.15 9.11 9.15 19.0K
13:55 9.14 9.15 9.14 9.15 10.6K
13:56 9.14 9.15 9.08 9.08 18.3K
13:57 9.10 9.10 9.06 9.06 27.1K
13:58 9.06 9.08 9.05 9.06 12.9K
13:59 9.05 9.08 9.04 9.04 33.3K
14:00 9.03 9.08 9.03 9.08 25.8K
14:01 9.07 9.09 9.07 9.08 15.8K
14:02 9.07 9.09 9.02 9.03 18.2K
14:03 9.02 9.04 9.02 9.03 13.9K
14:04 9.03 9.03 9.00 9.02 28.8K
14:05 9.01 9.05 9.01 9.04 14.0K
14:06 9.04 9.06 9.03 9.06 18.3K
14:07 9.05 9.06 9.05 9.06 5.2K
14:08 9.06 9.06 9.05 9.05 8.0K
14:09 9.03 9.05 9.03 9.05 16.6K
14:10 9.04 9.06 9.04 9.06 12.3K
14:11 9.06 9.06 9.04 9.04 4.9K
14:12 9.03 9.04 9.03 9.03 7.4K
14:13 9.03 9.03 9.02 9.03 7.0K
14:14 9.03 9.03 9.02 9.03 20.0K
14:15 9.03 9.03 9.03 9.03 13.7K
14:16 9.06 9.11 9.06 9.09 15.9K
14:17 9.09 9.19 9.09 9.18 22.8K
14:18 9.19 9.20 9.16 9.17 24.7K
14:19 9.16 9.16 9.11 9.13 11.5K
14:20 9.13 9.16 9.13 9.16 10.9K
14:21 9.15 9.21 9.15 9.21 21.3K
14:22 9.20 9.24 9.20 9.24 33.5K
14:23 9.24 9.24 9.21 9.21 22.9K
14:24 9.24 9.25 9.23 9.23 11.7K
14:25 9.23 9.25 9.21 9.24 10.7K
14:26 9.25 9.25 9.21 9.21 13.3K
14:27 9.21 9.21 9.20 9.20 30.2K
14:28 9.21 9.21 9.20 9.21 13.3K
14:29 9.20 9.23 9.20 9.22 23.8K
14:30 9.21 9.21 9.20 9.20 8.6K
14:31 9.21 9.23 9.19 9.23 31.3K
14:32 9.24 9.24 9.22 9.23 1.0K
14:33 9.21 9.23 9.21 9.22 9.7K
14:34 9.24 9.24 9.23 9.23 22.4K
14:35 9.21 9.22 9.20 9.22 11.5K
14:36 9.24 9.24 9.22 9.23 6.9K
14:37 9.25 9.27 9.25 9.25 10.4K
14:38 9.27 9.28 9.26 9.27 33.4K
14:39 9.27 9.30 9.26 9.27 24.4K
14:40 9.28 9.29 9.26 9.26 18.4K
14:41 9.27 9.28 9.26 9.27 19.6K
14:42 9.28 9.28 9.26 9.26 16.7K
14:43 9.27 9.27 9.21 9.22 24.5K
14:44 9.22 9.26 9.22 9.24 6.8K
14:45 9.25 9.26 9.23 9.24 6.7K
14:46 9.24 9.25 9.22 9.24 2.6K
14:47 9.25 9.25 9.23 9.24 5.2K
14:48 9.23 9.26 9.21 9.26 17.5K
14:49 9.27 9.28 9.26 9.28 3.4K
14:50 9.28 9.28 9.25 9.27 8.5K
14:51 9.26 9.27 9.25 9.27 3.9K
14:52 9.27 9.27 9.24 9.25 30.9K
14:53 9.25 9.25 9.23 9.23 6.8K
14:54 9.22 9.25 9.22 9.25 3.5K
14:55 9.25 9.25 9.24 9.25 7.7K
14:56 9.25 9.27 9.24 9.26 12.1K
14:57 9.27 9.27 9.26 9.27 1.2K
14:58 9.26 9.27 9.25 9.26 1.8K
14:59 9.26 9.26 9.23 9.24 6.8K
15:00 9.25 9.25 9.23 9.24 8.5K
15:01 9.25 9.25 9.25 9.25 2.5K
15:02 9.23 9.26 9.23 9.25 7.5K
15:03 9.27 9.28 9.26 9.27 15.3K
15:04 9.27 9.27 9.26 9.27 6.9K
15:05 9.26 9.26 9.21 9.23 8.7K
15:06 9.22 9.23 9.22 9.23 4.7K
15:07 9.22 9.22 9.21 9.21 14.2K
15:08 9.22 9.23 9.21 9.21 31.6K
15:09 9.17 9.18 9.15 9.18 8.9K
15:10 9.16 9.18 9.16 9.16 11.9K
15:11 9.16 9.17 9.13 9.15 9.8K
15:12 9.15 9.15 9.14 9.15 9.2K
15:13 9.15 9.15 9.12 9.13 24.4K
15:14 9.12 9.14 9.11 9.12 11.7K
15:15 9.13 9.15 9.13 9.14 6.3K
15:16 9.16 9.16 9.15 9.16 11.3K
15:17 9.15 9.17 9.14 9.14 7.8K
15:18 9.14 9.15 9.13 9.14 5.8K
15:19 9.14 9.16 9.13 9.13 9.4K
15:20 9.12 9.13 9.11 9.11 7.3K
15:21 9.12 9.12 9.11 9.12 11.8K
15:22 9.11 9.14 9.11 9.14 9.3K
15:23 9.13 9.14 9.13 9.14 10.8K
15:24 9.13 9.17 9.12 9.16 12.5K
15:25 9.17 9.20 9.17 9.20 34.6K
15:26 9.22 9.22 9.18 9.18 30.6K
15:27 9.19 9.19 9.19 9.19 7.5K
15:28 9.16 9.17 9.15 9.15 6.8K
15:29 9.16 9.16 9.14 9.14 14.4K
15:30 9.14 9.17 9.14 9.15 6.5K
15:31 9.15 9.15 9.14 9.14 10.2K
15:32 9.13 9.14 9.12 9.13 25.6K
15:33 9.12 9.13 9.11 9.11 25.6K
15:34 9.11 9.16 9.11 9.16 9.5K
15:35 9.13 9.13 9.12 9.13 11.0K
15:36 9.12 9.14 9.12 9.14 9.3K
15:37 9.13 9.14 9.11 9.12 18.9K
15:38 9.14 9.16 9.13 9.15 12.8K
15:39 9.15 9.15 9.08 9.08 26.7K
15:40 9.09 9.09 9.05 9.06 51.7K
15:41 9.03 9.07 9.03 9.06 100.5K
15:42 9.05 9.07 9.03 9.07 13.7K
15:43 9.06 9.06 9.04 9.04 7.8K
15:44 9.05 9.06 9.04 9.06 17.0K
15:45 9.06 9.08 9.04 9.04 33.0K
15:46 9.04 9.04 9.01 9.03 13.3K
15:47 9.02 9.05 9.00 9.03 91.8K
15:48 9.03 9.08 9.02 9.08 7.3K
15:49 9.08 9.08 9.05 9.05 9.5K
15:50 9.05 9.17 9.05 9.17 30.8K
15:51 9.18 9.18 9.14 9.18 18.4K
15:52 9.18 9.20 9.17 9.17 28.7K
15:53 9.16 9.22 9.16 9.20 40.8K
15:54 9.20 9.22 9.18 9.20 14.1K
15:55 9.17 9.17 9.16 9.16 17.5K
15:56 9.16 9.23 9.15 9.23 63.4K
15:57 9.26 9.43 9.26 9.40 141.4K
15:58 9.39 9.40 9.36 9.36 96.7K
15:59 9.36 9.39 9.31 9.31 580.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar