21Shares Bitcoin ETP

ABTC
🏛️ france →
31.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.11 13.31 13.05 13.09 0.0M
2023-12-28 13.32 13.32 13.13 13.11 0.0M
2023-12-27 13.18 13.44 13.18 13.33 0.0M
2023-12-22 13.65 13.65 13.54 13.62 0.0M
2023-12-21 13.74 13.83 13.60 13.64 0.0M
2023-12-20 13.47 13.84 13.40 13.74 0.0M
2023-12-19 13.49 13.55 13.43 13.26 0.0M
2023-12-18 12.94 13.05 12.77 12.99 0.0M
2023-12-15 13.35 13.47 13.11 13.19 0.0M
2023-12-14 13.51 13.54 12.99 13.25 0.0M
2023-12-13 13.10 13.21 13.07 13.36 0.0M
2023-12-12 13.31 13.38 13.21 13.11 0.0M
2023-12-11 13.47 13.53 13.27 13.32 0.0M
2023-12-08 13.76 14.03 13.76 14.01 0.0M
2023-12-07 13.98 13.98 13.72 13.88 0.0M
2023-12-06 13.90 14.08 13.87 13.97 0.0M
2023-12-05 13.15 13.45 13.15 13.49 0.0M
2023-12-04 13.09 13.26 13.08 13.13 0.0M
2023-12-01 12.06 12.20 12.06 12.26 0.0M
2023-11-30 11.84 11.90 11.81 11.84 0.0M
2023-11-29 11.93 11.99 11.79 11.82 0.0M
2023-11-28 11.64 11.71 11.60 11.74 0.0M
2023-11-27 11.72 11.72 11.55 11.58 0.0M
2023-11-24 11.83 12.05 11.81 12.00 0.0M
2023-11-23 11.77 11.81 11.73 11.71 0.0M
2023-11-22 11.46 11.55 11.46 11.53 0.0M
2023-11-21 11.70 11.73 11.41 11.62 0.0M
2023-11-20 11.74 11.79 11.59 11.73 0.0M
2023-11-17 11.52 11.54 11.40 11.41 0.0M
2023-11-16 11.90 11.90 11.55 11.58 0.0M
2023-11-15 11.27 11.44 11.27 11.50 0.0M
2023-11-14 11.78 11.78 11.35 11.48 0.0M
2023-11-13 11.89 11.89 11.80 11.88 0.0M
2023-11-10 11.75 12.01 11.75 12.04 0.0M
2023-11-09 11.74 12.11 11.74 11.70 0.0M
2023-11-08 11.33 11.40 11.30 11.30 0.0M
2023-11-07 11.22 11.24 11.13 11.16 0.0M
2023-11-06 11.20 11.29 11.16 11.20 0.0M
2023-11-03 11.13 11.16 11.03 11.12 0.0M
2023-11-02 11.43 11.47 11.31 11.17 0.0M
2023-11-01 11.20 11.38 11.12 11.24 0.0M
2023-10-31 11.05 11.17 11.04 11.19 0.0M
2023-10-30 11.15 11.28 11.15 11.19 0.0M
2023-10-27 11.13 11.13 11.02 11.01 0.0M
2023-10-26 11.29 11.33 11.06 11.08 0.0M
2023-10-25 11.08 11.30 10.98 11.32 0.0M
2023-10-24 10.87 11.25 10.87 10.93 0.0M
2023-10-23 9.95 9.99 9.87 9.98 0.0M
2023-10-20 9.52 9.81 9.52 9.61 0.0M
2023-10-19 9.23 9.30 9.23 9.31 0.0M
2023-10-18 9.29 9.31 9.20 9.23 0.0M
2023-10-17 9.23 9.30 9.22 9.26 0.0M
2023-10-16 9.10 9.71 9.05 9.17 0.0M
2023-10-13 8.77 8.77 8.77 8.75 0.0M
2023-10-12 8.69 8.69 8.64 8.69 0.0M
2023-10-11 8.78 8.81 8.75 8.69 0.0M
2023-10-10 9.01 9.01 8.90 8.90 0.0M
2023-10-09 9.11 9.11 8.97 8.98 0.0M
2023-10-06 8.97 9.02 8.97 9.04 0.0M
2023-10-05 9.06 9.13 9.04 9.04 0.0M
2023-10-04 9.02 9.02 9.00 8.98 0.0M
2023-10-03 9.09 9.09 9.05 9.01 0.0M
2023-10-02 9.16 9.31 9.16 9.29 0.0M
2023-09-29 8.80 8.80 8.74 8.72 0.0M
2023-09-28 8.66 8.69 8.61 8.75 0.0M
2023-09-27 8.54 8.75 8.54 8.60 0.0M
2023-09-26 8.55 8.55 8.49 8.50 0.0M
2023-09-25 8.45 8.50 8.45 8.53 0.0M
2023-09-22 8.59 8.61 8.59 8.61 0.0M
2023-09-21 8.75 8.75 8.56 8.58 0.0M
2023-09-20 8.72 8.74 8.71 8.71 0.0M
2023-09-19 8.66 8.81 8.66 8.81 0.0M
2023-09-18 8.61 8.82 8.61 8.79 0.0M
2023-09-15 8.59 8.61 8.53 8.47 0.0M
2023-09-14 8.42 8.60 8.42 8.59 0.0M
2023-09-13 8.33 8.38 8.33 8.42 0.0M
2023-09-12 8.27 8.42 8.27 8.40 0.0M
2023-09-11 8.30 8.30 8.05 8.04 0.0M
2023-09-08 8.43 8.43 8.43 8.31 0.0M
2023-09-07 8.27 8.28 8.24 8.29 0.0M
2023-09-06 8.27 8.27 8.24 8.22 0.0M
2023-09-05 8.21 8.30 8.21 8.26 0.0M
2023-09-04 8.27 8.27 8.25 8.24 0.0M
2023-09-01 8.25 8.26 8.20 8.25 0.0M
2023-08-31 8.61 8.70 8.61 8.62 0.0M
2023-08-30 8.68 8.68 8.54 8.56 0.0M
2023-08-29 8.27 8.83 8.27 8.71 0.0M
2023-08-28 8.27 8.35 8.27 8.33 0.0M
2023-08-25 8.31 8.33 8.31 8.30 0.0M
2023-08-24 8.38 8.41 8.34 8.29 0.0M
2023-08-23 8.26 8.28 8.26 8.29 0.0M
2023-08-22 8.22 8.28 8.22 8.26 0.0M
2023-08-21 8.26 8.26 8.19 8.19 0.0M
2023-08-18 8.47 8.52 8.29 8.27 0.0M
2023-08-17 9.08 9.08 8.95 8.99 0.0M
2023-08-16 9.21 9.21 9.17 9.21 0.0M
2023-08-15 9.26 9.26 9.26 9.26 0.0M
2023-08-14 9.28 9.28 9.26 9.35 0.0M
2023-08-11 9.26 9.26 9.26 9.24 0.0M
2023-08-10 9.26 9.26 9.22 9.22 0.0M
2023-08-09 9.34 9.41 9.33 9.35 0.0M
2023-08-08 9.17 9.32 9.16 9.29 0.0M
2023-08-07 9.12 9.14 9.04 9.04 0.0M
2023-08-04 9.18 9.19 9.16 9.13 0.0M
2023-08-03 9.18 9.23 9.14 9.20 0.0M
2023-08-02 9.29 9.29 9.24 9.24 0.0M
2023-08-01 9.09 9.10 9.06 9.04 0.0M
2023-07-31 9.21 9.21 9.17 9.16 0.0M
2023-07-28 9.17 9.18 9.15 9.22 0.0M
2023-07-27 9.13 9.20 9.13 9.19 0.0M
2023-07-26 9.11 9.11 9.11 9.13 0.0M
2023-07-25 9.09 9.13 9.09 9.12 0.0M
2023-07-24 9.25 9.26 9.05 9.07 0.0M
2023-07-21 9.25 9.25 9.25 9.27 0.0M
2023-07-20 9.28 9.32 9.28 9.24 0.0M
2023-07-19 9.27 9.27 9.21 9.21 0.0M
2023-07-18 9.20 9.20 9.18 9.17 0.0M
2023-07-17 9.31 9.31 9.26 9.27 0.0M
2023-07-14 9.65 9.65 9.61 9.64 0.0M
2023-07-13 9.42 9.46 9.39 9.50 0.0M
2023-07-12 9.63 9.65 9.51 9.51 0.0M
2023-07-11 9.59 9.59 9.54 9.60 0.0M
2023-07-10 9.51 9.54 9.47 9.51 0.0M
2023-07-07 9.58 9.64 9.54 9.58 0.0M
2023-07-06 9.76 9.95 9.56 9.62 0.0M
2023-07-05 9.78 9.78 9.61 9.64 0.0M
2023-07-04 9.81 9.87 9.81 9.82 0.0M
2023-07-03 9.73 9.79 9.68 9.79 0.0M
2023-06-30 9.78 9.89 9.43 9.50 0.0M
2023-06-29 9.58 9.71 9.58 9.70 0.0M
2023-06-28 9.62 9.64 9.50 9.62 0.0M
2023-06-27 9.58 9.76 9.58 9.65 0.0M
2023-06-26 9.80 9.80 9.59 9.62 0.0M
2023-06-23 9.51 9.74 9.50 9.74 0.0M
2023-06-22 9.49 9.54 9.35 9.38 0.0M
2023-06-21 9.16 9.34 9.12 9.46 0.0M
2023-06-20 8.48 8.51 8.45 8.48 0.0M
2023-06-19 8.33 8.37 8.33 8.35 0.0M
2023-06-16 8.08 8.08 8.03 8.11 0.0M
2023-06-15 7.98 7.98 7.90 7.92 0.0M
2023-06-14 8.30 8.30 8.30 8.28 0.0M
2023-06-13 8.36 8.36 8.25 8.26 0.0M
2023-06-12 8.33 8.35 8.30 8.30 0.0M
2023-06-09 8.50 8.55 8.50 8.55 0.0M
2023-06-08 8.53 8.53 8.49 8.54 0.0M
2023-06-07 8.69 8.69 8.58 8.57 0.0M
2023-06-06 8.33 8.40 8.30 8.40 0.0M
2023-06-05 8.67 8.67 8.57 8.55 0.0M
2023-06-02 8.68 8.71 8.68 8.70 0.0M
2023-06-01 8.67 8.72 8.66 8.66 0.0M
2023-05-31 8.79 8.82 8.75 8.74 0.0M
2023-05-30 9.01 9.01 8.98 8.93 0.0M
2023-05-29 9.03 9.03 8.99 8.94 0.0M
2023-05-26 8.52 8.67 8.52 8.67 0.0M
2023-05-25 8.46 8.52 8.46 8.48 0.0M
2023-05-24 8.57 8.58 8.44 8.45 0.0M
2023-05-23 8.74 8.78 8.74 8.78 0.0M
2023-05-22 8.60 8.66 8.57 8.60 0.0M
2023-05-19 8.63 8.63 8.58 8.58 0.0M
2023-05-18 8.69 8.78 8.69 8.71 0.0M
2023-05-17 8.60 8.61 8.50 8.55 0.0M
2023-05-16 8.61 8.66 8.58 8.62 0.0M
2023-05-15 8.76 8.76 8.67 8.73 0.0M
2023-05-12 8.33 8.39 8.30 8.39 0.0M
2023-05-11 8.72 8.72 8.60 8.60 0.0M
2023-05-10 8.70 8.87 8.70 8.87 0.0M
2023-05-09 8.68 8.77 8.68 8.70 0.0M
2023-05-08 8.85 8.85 8.70 8.70 0.0M
2023-05-05 9.14 9.23 9.13 9.23 0.0M
2023-05-04 9.12 9.19 9.00 9.00 0.0M
2023-05-03 8.98 9.00 8.82 8.82 0.0M
2023-05-02 8.82 8.97 8.82 8.97 0.0M
2023-04-28 9.27 9.27 9.12 9.12 0.0M
2023-04-27 8.99 9.12 8.99 9.09 0.0M
2023-04-26 8.92 9.32 8.92 9.32 0.0M
2023-04-25 8.58 8.60 8.54 8.60 0.0M
2023-04-24 8.69 8.69 8.61 8.68 0.0M
2023-04-21 8.85 8.88 8.83 8.88 0.0M
2023-04-20 9.17 9.17 9.04 9.07 0.0M
2023-04-19 9.52 9.52 9.25 9.30 0.0M
2023-04-18 9.40 9.61 9.40 9.60 0.0M
2023-04-17 9.45 9.47 9.26 9.34 0.0M
2023-04-14 9.70 9.70 9.60 9.60 0.0M
2023-04-13 9.49 9.56 9.45 9.56 0.0M
2023-04-12 9.51 9.60 9.40 9.40 0.0M
2023-04-11 9.56 9.60 9.55 9.60 0.0M
2023-04-06 8.92 8.92 8.84 8.91 0.0M
2023-04-05 9.02 9.02 8.98 8.98 0.0M
2023-04-04 8.92 9.02 8.88 8.88 0.0M
2023-04-03 8.93 9.04 8.93 8.94 0.0M
2023-03-31 8.94 9.10 8.85 9.04 0.0M
2023-03-30 9.16 9.17 9.01 9.01 0.0M
2023-03-29 8.97 9.08 8.97 9.06 0.0M
2023-03-28 8.69 8.69 8.62 8.62 0.0M
2023-03-27 8.98 9.01 8.53 8.65 0.0M
2023-03-24 9.10 9.10 8.86 9.03 0.1M
2023-03-23 8.83 9.16 8.74 9.16 0.0M
2023-03-22 9.07 9.22 9.07 9.22 0.0M
2023-03-21 8.95 9.08 8.95 9.01 0.0M
2023-03-20 9.21 9.25 9.00 9.03 0.0M
2023-03-17 8.51 8.75 8.51 8.63 0.0M
2023-03-16 8.05 8.15 8.05 8.11 0.0M
2023-03-15 8.07 8.26 7.98 8.07 0.0M
2023-03-14 7.91 8.59 7.87 8.34 0.0M
2023-03-13 7.32 7.88 7.01 7.80 0.0M
2023-03-10 6.54 6.58 6.42 6.58 0.0M
2023-03-09 7.11 7.11 7.09 7.09 0.0M
2023-03-08 7.24 7.27 7.24 7.27 0.0M
2023-03-07 7.29 7.30 7.28 7.28 0.0M
2023-03-06 7.30 7.32 7.29 7.31 0.0M
2023-03-03 7.31 7.32 7.30 7.32 0.0M
2023-03-02 7.62 7.66 7.61 7.61 0.0M
2023-03-01 7.76 7.77 7.74 7.74 0.0M
2023-02-28 7.61 7.66 7.61 7.65 0.0M
2023-02-27 7.72 7.77 7.64 7.64 0.0M
2023-02-24 7.84 7.84 7.84 7.84 0.0M
2023-02-23 7.98 8.00 7.84 7.84 0.0M
2023-02-22 7.83 7.91 7.78 7.86 0.0M
2023-02-21 8.15 8.17 7.91 7.91 0.0M
2023-02-20 7.97 8.08 7.97 8.07 0.0M
2023-02-17 7.72 7.92 7.70 7.92 0.0M
2023-02-16 7.97 8.15 7.95 8.08 0.0M
2023-02-15 7.17 7.42 7.17 7.38 0.0M
2023-02-14 7.04 7.06 7.04 7.06 0.0M
2023-02-13 7.10 7.10 7.00 7.04 0.0M
2023-02-10 7.08 7.09 7.02 7.02 0.0M
2023-02-09 7.35 7.35 7.30 7.30 0.0M
2023-02-08 7.52 7.52 7.45 7.45 0.0M
2023-02-07 7.44 7.44 7.44 7.44 0.0M
2023-02-06 7.40 7.49 7.37 7.49 0.0M
2023-02-03 7.48 7.55 7.47 7.55 0.0M
2023-02-02 7.52 7.61 7.52 7.56 0.1M
2023-02-01 7.37 7.37 7.35 7.37 0.0M
2023-01-31 7.36 7.40 7.35 7.40 0.0M
2023-01-30 7.55 7.55 7.38 7.38 0.0M
2023-01-27 7.36 7.41 7.31 7.41 0.0M
2023-01-26 7.33 7.35 7.33 7.35 0.0M
2023-01-25 7.27 7.27 7.18 7.23 0.0M
2023-01-24 7.36 7.36 7.33 7.36 0.0M
2023-01-23 7.25 7.35 7.25 7.30 0.0M
2023-01-20 6.72 6.72 6.71 6.71 0.0M
2023-01-19 6.69 6.69 6.65 6.65 0.0M
2023-01-18 6.83 6.86 6.60 6.60 0.0M
2023-01-17 6.79 6.90 6.79 6.90 0.0M
2023-01-16 6.77 6.77 6.64 6.73 0.0M
2023-01-13 6.04 6.20 6.04 6.17 0.0M
2023-01-12 5.87 5.88 5.87 5.88 0.0M
2023-01-11 5.65 5.65 5.62 5.62 0.0M
2023-01-10 5.58 5.60 5.58 5.59 0.0M
2023-01-09 5.61 5.62 5.60 5.61 0.0M
2023-01-06 5.55 5.56 5.52 5.52 0.0M
2023-01-05 5.51 5.58 5.49 5.58 0.0M
2023-01-04 5.54 5.54 5.51 5.51 0.0M
2023-01-03 5.49 5.53 5.49 5.53 0.0M
2023-01-02 5.46 5.46 5.45 5.45 0.0M