Franklin Bitcoin ETF

EZBC
🏛️ usa →
63.20
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
2024-12-31 55.52 55.63 53.93 54.15 0.1M
2024-12-30 53.87 54.97 52.88 54.64 0.2M
2024-12-27 55.88 55.88 54.03 54.66 0.1M
2024-12-26 55.48 55.98 55.11 55.35 0.1M
2024-12-24 56.16 57.44 55.95 57.34 0.1M
2024-12-23 55.34 55.34 53.52 54.06 0.1M
2024-12-20 55.18 56.66 55.00 55.85 0.2M
2024-12-19 59.27 59.53 55.41 55.85 0.2M
2024-12-18 60.74 60.89 57.98 58.40 0.2M
2024-12-17 62.54 62.83 61.33 61.91 0.2M
2024-12-16 60.57 62.56 60.51 61.39 0.2M
2024-12-13 58.24 59.16 57.83 59.02 0.2M
2024-12-12 58.86 59.49 57.57 58.04 0.1M
2024-12-11 57.23 59.03 57.23 58.82 0.1M
2024-12-10 56.81 56.98 54.68 55.96 0.1M
2024-12-09 57.48 58.29 55.70 55.79 0.3M
2024-12-06 57.66 59.26 57.25 58.90 0.3M
2024-12-05 59.69 60.20 56.79 57.47 0.3M
2024-12-04 55.64 57.61 54.94 57.45 0.2M
2024-12-03 54.67 55.91 54.43 55.49 0.1M
2024-12-02 55.73 56.55 54.77 55.55 0.3M
2024-11-29 56.46 57.37 56.31 56.32 0.1M
2024-11-27 54.82 56.50 54.69 56.08 0.2M
2024-11-26 53.47 54.98 52.56 52.74 0.2M
2024-11-25 56.46 56.46 54.71 54.98 0.3M
2024-11-22 56.73 57.86 56.35 57.60 0.4M
2024-11-21 56.45 57.45 55.51 57.00 0.3M
2024-11-20 54.86 55.09 54.08 54.71 0.1M
2024-11-19 53.13 54.61 52.89 53.74 0.3M
2024-11-18 52.48 53.77 52.02 53.16 0.2M
2024-11-15 51.78 53.12 50.91 53.07 0.1M
2024-11-14 52.99 53.23 50.71 50.78 0.2M
2024-11-13 52.21 54.20 51.93 52.09 0.2M
2024-11-12 49.95 52.20 49.49 52.02 0.3M
2024-11-11 47.58 50.82 47.38 50.46 0.3M
2024-11-08 44.26 44.85 43.91 44.56 0.2M
2024-11-07 43.49 44.65 43.29 44.45 0.4M
2024-11-06 43.20 44.39 42.67 44.26 0.3M
2024-11-05 40.17 40.86 39.86 40.24 0.3M
2024-11-04 39.77 39.83 38.93 38.99 0.3M
2024-11-01 40.68 41.51 39.86 40.06 0.4M
2024-10-31 41.75 41.75 40.49 40.52 0.4M
2024-10-30 41.65 42.03 41.39 41.65 0.2M
2024-10-29 41.31 42.70 41.10 42.09 0.2M
2024-10-28 39.99 40.55 39.70 40.39 0.2M
2024-10-25 39.42 39.88 38.20 38.69 0.2M
2024-10-24 39.17 39.64 39.03 39.64 0.1M
2024-10-23 38.58 38.80 37.84 38.47 0.3M
2024-10-22 38.92 39.24 38.66 39.11 0.2M
2024-10-21 39.40 39.40 38.75 39.30 0.1M
2024-10-18 39.37 40.07 39.33 39.82 0.2M
2024-10-17 38.89 39.21 38.66 38.77 0.1M
2024-10-16 39.33 39.65 38.96 39.29 0.1M
2024-10-15 38.26 39.46 37.62 38.87 0.4M
2024-10-14 37.56 38.51 37.52 38.25 0.2M
2024-10-11 35.60 36.81 35.60 36.63 0.3M
2024-10-10 35.44 35.44 34.11 34.61 0.2M
2024-10-09 35.92 36.15 35.24 35.37 0.1M
2024-10-08 36.32 36.66 35.85 36.05 0.1M
2024-10-07 36.58 37.41 36.42 36.76 0.2M
2024-10-04 35.71 36.24 35.26 36.24 0.1M
2024-10-03 35.09 35.43 34.75 35.41 0.2M
2024-10-02 35.29 36.14 34.80 34.88 0.1M
2024-10-01 36.74 36.77 35.41 35.78 0.3M
2024-09-30 37.13 37.16 36.54 36.82 0.2M
2024-09-27 38.15 38.61 37.95 38.11 0.1M
2024-09-26 37.34 38.21 37.24 37.57 0.4M
2024-09-25 36.87 37.11 36.60 36.66 0.0M
2024-09-24 36.84 37.36 36.43 37.33 0.1M
2024-09-23 36.68 37.02 36.58 36.73 0.1M
2024-09-20 36.53 36.81 36.23 36.43 0.2M
2024-09-19 36.69 37.07 36.36 36.69 0.3M
2024-09-18 34.78 35.57 34.31 34.85 0.3M
2024-09-17 34.40 35.58 34.18 34.80 0.6M
2024-09-16 33.97 33.97 33.35 33.63 0.1M
2024-09-13 33.52 34.85 33.48 34.67 0.4M
2024-09-12 33.50 33.97 33.31 33.89 0.1M
2024-09-11 32.98 33.63 32.21 33.44 0.3M
2024-09-10 33.02 33.66 32.80 33.64 0.1M
2024-09-09 32.13 33.17 31.82 33.16 0.3M
2024-09-06 32.94 32.94 30.89 31.01 0.2M
2024-09-05 32.88 33.17 32.36 32.47 0.1M
2024-09-04 32.76 33.94 32.58 33.68 0.2M
2024-09-03 34.30 34.30 33.37 33.65 0.1M
2024-08-30 34.57 34.71 33.48 34.01 0.2M
2024-08-29 34.97 35.46 34.17 34.37 0.1M
2024-08-28 34.74 34.82 33.58 34.16 0.2M
2024-08-27 36.20 36.24 35.65 36.01 0.1M
2024-08-26 37.05 37.07 36.61 36.75 0.1M
2024-08-23 35.46 37.06 35.29 36.94 0.5M
2024-08-22 35.30 35.35 34.90 34.99 0.1M
2024-08-21 34.52 35.75 34.15 35.73 0.1M
2024-08-20 35.13 35.38 34.02 34.50 0.2M
2024-08-19 34.11 34.32 33.75 34.24 0.1M
2024-08-16 34.00 34.72 33.55 34.64 0.2M
2024-08-15 34.34 34.70 32.97 33.12 0.3M
2024-08-14 35.30 35.34 34.04 34.16 0.2M
2024-08-13 34.17 35.73 34.17 35.32 0.1M
2024-08-12 34.55 35.11 33.64 34.23 0.2M
2024-08-09 35.04 35.47 34.59 35.25 0.2M
2024-08-08 33.55 34.74 32.91 34.49 0.3M
2024-08-07 33.20 33.37 31.72 31.78 0.2M
2024-08-06 32.01 33.11 31.61 32.99 0.2M
2024-08-05 28.89 32.25 28.72 30.99 0.9M
2024-08-02 37.63 37.98 36.15 36.27 0.2M
2024-08-01 37.49 37.61 36.08 36.74 0.6M
2024-07-31 38.55 38.74 37.67 37.83 0.2M
2024-07-30 38.67 38.77 38.01 38.23 0.1M
2024-07-29 40.44 40.45 38.58 39.05 0.3M
2024-07-26 39.13 39.55 38.82 39.49 0.1M
2024-07-25 37.27 37.79 36.78 37.53 0.2M
2024-07-24 38.68 38.91 38.04 38.11 0.1M
2024-07-23 38.62 39.08 37.97 37.99 0.4M
2024-07-22 39.27 39.63 38.66 39.63 0.1M
2024-07-19 37.23 39.18 37.18 39.06 0.5M
2024-07-18 37.67 37.69 36.70 36.89 0.1M
2024-07-17 37.53 37.95 37.07 37.45 0.2M
2024-07-16 37.05 37.87 36.63 37.86 0.4M
2024-07-15 36.48 37.11 36.27 36.84 0.4M
2024-07-12 33.42 33.99 33.38 33.47 0.2M
2024-07-11 34.14 34.21 33.24 33.31 0.2M
2024-07-10 33.66 33.66 33.27 33.32 1.1M
2024-07-09 33.21 33.81 33.06 33.64 0.6M
2024-07-08 33.16 33.25 31.93 32.73 0.4M
2024-07-05 32.24 33.07 32.13 32.79 0.5M
2024-07-03 34.98 35.15 34.77 35.06 0.2M
2024-07-02 36.48 36.60 35.80 35.89 0.2M
2024-07-01 36.48 37.04 36.26 36.69 0.5M
2024-06-28 35.65 35.80 34.77 34.82 0.3M
2024-06-27 35.73 36.18 35.56 35.62 0.1M
2024-06-26 35.70 35.94 35.20 35.40 0.8M
2024-06-25 35.54 36.19 35.38 35.99 0.3M
2024-06-24 35.53 35.78 34.23 34.36 0.5M
2024-06-21 36.90 37.34 36.78 37.29 0.1M
2024-06-20 37.90 37.95 37.44 37.74 0.1M
2024-06-18 37.63 37.88 37.11 37.33 0.2M
2024-06-17 38.10 39.00 37.74 38.69 0.1M
2024-06-14 39.07 39.07 37.74 37.98 0.3M
2024-06-13 39.49 39.60 38.41 38.60 0.2M
2024-06-12 40.18 40.63 39.00 39.15 0.2M
2024-06-11 38.99 39.22 38.28 39.11 0.2M
2024-06-10 40.20 40.71 40.15 40.27 0.1M
2024-06-07 41.42 41.55 39.69 40.17 0.3M
2024-06-06 41.31 41.58 40.85 40.85 0.1M
2024-06-05 41.26 41.66 40.86 41.27 0.1M
2024-06-04 40.29 41.25 40.21 40.92 0.2M
2024-06-03 40.46 40.79 39.82 40.15 0.1M
2024-05-31 39.86 39.87 38.63 39.17 0.1M
2024-05-30 39.54 40.38 39.50 39.86 0.2M
2024-05-29 39.37 39.39 38.96 39.00 0.0M
2024-05-28 39.68 39.77 38.99 39.66 0.1M
2024-05-24 39.14 40.20 38.95 40.13 0.1M
2024-05-23 40.24 40.24 38.79 38.95 0.2M
2024-05-22 40.50 40.99 40.22 40.43 0.2M
2024-05-21 41.17 41.34 40.15 40.15 0.1M
2024-05-20 38.92 40.73 38.73 40.73 0.2M
2024-05-17 38.50 39.15 38.21 38.93 0.1M
2024-05-16 38.33 38.55 37.53 37.85 0.1M
2024-05-15 37.36 38.55 37.13 38.33 0.4M
2024-05-14 35.96 36.11 35.46 35.70 0.1M
2024-05-13 36.44 36.83 36.34 36.65 0.1M
2024-05-10 36.47 36.62 34.92 35.21 0.1M
2024-05-09 35.63 36.38 35.32 36.26 0.1M
2024-05-08 36.00 36.43 35.88 36.06 0.1M
2024-05-07 36.87 37.30 36.47 36.61 0.1M
2024-05-06 36.94 37.27 36.41 36.66 0.1M
2024-05-03 35.59 36.14 35.59 36.09 0.6M
2024-05-02 34.11 34.58 33.82 34.44 0.6M
2024-05-01 33.45 34.39 32.81 32.97 0.3M
2024-04-30 35.50 35.65 34.22 34.33 0.4M
2024-04-29 36.23 36.62 35.85 36.49 0.1M
2024-04-26 37.05 37.59 36.72 37.00 0.2M
2024-04-25 36.67 37.68 36.47 37.57 0.3M
2024-04-24 38.34 38.46 36.97 37.14 0.4M
2024-04-23 38.42 38.99 38.41 38.58 0.2M
2024-04-22 38.39 38.82 38.14 38.66 0.2M
2024-04-19 37.61 37.79 36.90 37.33 0.2M
2024-04-18 36.26 37.23 35.92 36.91 0.2M
2024-04-17 36.23 36.53 34.63 35.40 0.5M
2024-04-16 36.70 36.73 35.86 36.42 0.2M
2024-04-15 38.44 38.56 36.18 36.71 0.2M
2024-04-12 40.74 40.76 37.80 38.83 0.4M
2024-04-11 41.09 41.18 40.39 40.89 0.1M
2024-04-10 39.24 40.65 39.20 40.64 0.1M
2024-04-09 41.02 41.16 39.60 40.06 0.2M
2024-04-08 41.91 41.91 41.35 41.65 0.2M
2024-04-05 38.86 39.71 38.83 39.12 0.2M
2024-04-04 39.10 40.23 39.01 39.77 0.3M
2024-04-03 38.20 38.85 38.05 38.21 0.1M
2024-04-02 37.66 38.48 37.48 38.25 0.3M
2024-04-01 40.68 40.70 39.55 40.48 0.2M
2024-03-28 41.31 41.59 40.93 41.19 0.4M
2024-03-27 41.59 41.64 39.72 39.88 0.4M
2024-03-26 41.18 41.19 40.27 40.34 0.8M
2024-03-25 38.88 41.30 38.88 41.27 0.9M
2024-03-22 37.26 37.32 36.38 37.11 0.7M
2024-03-21 39.25 39.28 37.71 37.89 0.8M
2024-03-20 36.81 38.33 36.04 38.22 1.2M
2024-03-19 36.95 38.16 36.16 37.38 0.3M
2024-03-18 39.43 39.75 38.64 38.85 0.3M
2024-03-15 39.42 40.93 39.20 40.10 0.4M
2024-03-14 42.21 42.25 39.87 40.29 0.8M
2024-03-13 42.28 42.75 41.64 42.74 0.6M
2024-03-12 42.00 42.52 39.89 41.48 0.4M
2024-03-11 42.05 42.33 41.46 41.90 0.4M
2024-03-08 39.58 40.80 38.46 40.28 0.3M
2024-03-07 39.13 39.53 38.70 39.34 0.2M
2024-03-06 38.88 39.22 37.97 38.94 0.3M
2024-03-05 39.34 40.31 34.46 35.97 0.5M
2024-03-04 38.00 39.48 37.98 39.34 0.4M
2024-03-01 36.27 36.76 35.58 36.64 0.4M
2024-02-29 36.80 36.97 35.20 36.03 0.3M
2024-02-28 35.02 37.30 34.31 35.08 0.9M
2024-02-27 33.10 33.46 32.69 33.11 0.7M
2024-02-26 29.85 31.91 29.85 31.65 0.7M
2024-02-23 29.76 29.79 29.40 29.65 0.2M
2024-02-22 29.69 30.23 29.64 30.23 0.2M
2024-02-21 29.59 29.86 29.43 29.60 0.7M
2024-02-20 30.40 30.40 29.49 30.21 0.3M
2024-02-16 30.37 30.45 30.00 30.15 0.1M
2024-02-15 30.51 30.71 30.03 30.09 0.2M
2024-02-14 30.08 30.27 29.80 30.07 0.4M
2024-02-13 28.50 28.75 28.10 28.72 0.1M
2024-02-12 27.99 29.24 27.95 29.18 0.1M
2024-02-09 27.30 27.98 27.21 27.61 0.2M
2024-02-08 26.17 26.48 26.09 26.46 0.1M
2024-02-07 25.05 25.69 24.93 25.62 0.2M
2024-02-06 25.00 25.18 24.87 25.01 0.1M
2024-02-05 25.18 25.19 24.54 24.58 0.1M
2024-02-02 24.80 25.22 24.80 24.95 0.1M
2024-02-01 24.62 25.10 24.60 24.96 0.1M
2024-01-31 24.81 25.39 24.67 24.68 0.2M
2024-01-30 25.22 25.39 25.12 25.29 0.1M
2024-01-29 24.38 25.15 24.27 25.05 0.1M
2024-01-26 23.92 24.52 23.89 24.37 0.3M
2024-01-25 23.24 23.26 22.99 23.13 0.1M
2024-01-24 23.24 23.35 22.94 22.98 0.1M
2024-01-23 22.60 23.01 22.41 22.74 0.2M
2024-01-22 23.75 23.75 22.94 23.34 0.2M
2024-01-19 23.99 24.53 23.46 24.21 0.2M
2024-01-18 24.80 24.91 23.61 23.73 0.3M
2024-01-17 24.89 24.95 24.60 24.76 0.2M
2024-01-16 25.10 25.31 24.57 25.18 0.3M
2024-01-12 26.87 26.87 25.23 25.42 0.6M
2024-01-11 28.83 28.83 26.84 27.05 2.4M