Grayscale Bitcoin Mini Trust ETF Historische Daten - BTC

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.14	0.50107372942	27.94	28.51	26.14	3822303	27.40014712	SP
4	-7.27	-20.5657708628	35.35	36.31	26.14	2364841	30.51343902	SP
12	-2.6	-8.47457627119	30.68	36.3399	26.14	2362308	31.7012249	SP
26	-11.85	-29.6769346356	39.93	43.36	26.14	3554820	33.19536971	SP
52	-20.57	-42.2816032888	48.65	55.96	26.14	2595960	37.74215828	SP
156	22.18	375.93220339	5.9	55.96	4.4	3413486	22.94791437	SP
260	22.18	375.93220339	5.9	55.96	4.4	3413486	22.94791437	SP

Echtzeit-Diskussionen und Handelsideen: Handeln Sie mit Zuversicht mit unserer leistungsstarken Plattform.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1781130600	27.38	-0.06	-0.22	27.2	27.77	27.19	1933451
1781044200	27.44	-0.59	-2.10	27.54	27.64	26.86	4362092
1780957800	28.03	1.34	5.02	28.11	28.39	27.98	2525947
1780698600	26.69	-1.41	-5.02	27.46	27.55	26.14	6331466
1780612200	28.1	-0.81	-2.80	27.94	28.51	27.8	3958559
1780525800	28.91	-0.81	-2.73	29.51	29.67	28.83	2005107
1780439400	29.72	-1.89	-5.98	30.47	30.51	29.34	2912663
1780353000	31.61	-0.87	-2.68	31.71	31.805	31.19	2201952
1780093800	32.479999	0.06	0.19	32.27	32.835	32.02	1787977
1780007400	32.42	-0.71	-2.14	32.299999	32.56	32.04	1870089
1779921000	33.13	-0.43	-1.28	33.189999	33.34	32.96	1296003
1779834600	33.56	0.03	0.09	33.92	34.52	33.45	2653871
1779489000	33.53	-0.81	-2.36	34.15	34.18	33.43	1599344
1779402600	34.34	0.01	0.03	34.14	34.51	33.88	1052909
1779316200	34.33	0.39	1.15	34.15	34.405	33.97	1501527
1779229800	33.94	-0.03	-0.09	33.84	34.05	33.64	970492
1779143400	33.97	-1.01	-2.89	34.15	34.155	33.59	2543871
1778884200	34.98	-1.03	-2.86	35.38	35.39	34.75	1430266
1778797800	36.01	0.81	2.30	35.35	36.31	35.18	1994394
1778711400	35.2	-0.54	-1.51	35.43	35.455	34.8	1523986
1778625000	35.74	-0.5	-1.38	35.65	35.77	35.3	1030078
1778538600	36.24	0.77	2.17	35.88	36.3399	35.57	1417969
1778279400	35.47	0.02	0.06	35.23	35.57	35.17	1021941
1778193000	35.45	-0.58	-1.61	35.82	35.82	35.18	1418292
1778106600	36.03	-0.09	-0.25	36.26	36.2902	35.89	1050322
1778020200	36.12	0.69	1.95	36.04	36.15	35.81	1603515
1777933800	35.43	0.73	2.10	34.93	35.73	34.72	2199643
1777674600	34.7	0.89	2.63	34.64	34.945	34.54	2318133
1777588200	33.81	0.43	1.29	33.67	33.91	33.64	1934618
1777501800	33.38	-0.39	-1.15	34.03	34.03	33.13	1787343
1777415400	33.77	-0.23	-0.68	33.7	33.805	33.46	839987
1777329000	34	-0.37	-1.08	34.37	34.62	33.825	1357985
1777069800	34.37	-0.03	-0.09	34.6	34.645	34.24	1468218
1776983400	34.4	-0.5	-1.43	34.35	34.81	34.05	1474570
1776897000	34.9	1.72	5.18	34.74	35.17	34.64	1724542
1776810600	33.18	-0.6	-1.78	33.63	33.89	33.104999	1460234
1776724200	33.78	-0.52	-1.52	33.299999	33.855	33.06	1689201
1776465000	34.3	0.94	2.82	33.905	34.7	33.74	4434850
1776378600	33.36	0.15	0.45	33.189999	33.384999	32.4	3069514
1776292200	33.21	0.34	1.03	32.93	33.32	32.57	1945789
1776205800	32.869999	0.42	1.29	32.99	33.68	32.689999	3208790
1776119400	32.45	0.01	0.03	31.5	32.52	31.3399	2130405
1775860200	32.439999	0.52	1.63	32.009999	32.45	31.82	1953734
1775773800	31.92	0.37	1.17	31.47	32.115	31.195	2920487
1775687400	31.55	1.03	3.37	32.06	32.119999	31.27	2284547
1775601000	30.52	-0.33	-1.07	30.29	30.55	29.96	2417454
1775514600	30.85	1.2	4.05	30.74	31.13	30.605	3030072
1775169000	29.65	-0.51	-1.69	29.26	29.84	29.07	2492672
1775082600	30.16	0.17	0.57	30.31	30.6	30.04	3030314
1774996200	29.99	0.57	1.94	29.53	30.315	29.37	5561035
1774909800	29.42	0.23	0.79	30.01	30.08	29.275	3018759
1774650600	29.19	-1.12	-3.70	29.5	29.51	28.98	3981418
1774564200	30.31	-1.03	-3.29	30.69	30.89	30.13	3551518
1774477800	31.34	0.68	2.22	31.67	31.84	31.205	2778612
1774391400	30.66	-0.61	-1.95	31.24	31.31	30.47	2872222
1774305000	31.27	0.22	0.71	31.33	31.775	31	3856814
1774045800	31.05	-0.03	-0.10	31.21	31.21	30.69	2978129
1773959400	31.08	-0.36	-1.15	30.68	31.23	30.43	3244161
1773873000	31.44	-1.55	-4.70	32.08	32.1	31.35	3501428
1773786600	32.99	0.25	0.76	32.6	33.159999	32.479999	2430981
1773700200	32.74	1.24	3.94	32.71	32.994999	32.299999	3894779
1773441000	31.5	0.32	1.03	32.33	32.74	31.36	4986645
1773354600	31.18	-0.08	-0.26	31.02	31.27	30.69	3568972
1773268200	31.26	0.27	0.87	31.07	31.58	30.85	3877534
1773181800	30.99	0.42	1.37	31.36	31.785	30.66	4952578
1773095400	30.57	0.45	1.49	30.42	30.775	30.2	4271835
1772839800	30.12	-1.4	-4.44	30.53	30.58	29.96	4040551
1772753400	31.52	-0.83	-2.57	32.104999	32.24	31.24	6242954
1772667000	32.35	2.16	7.15	31.76	32.79	31.555	10112242
1772580600	30.19	-0.41	-1.34	29.685	30.53	29.27	6528309
1772494200	30.6	1.58	5.44	29.01	31.04	29.01	9181302
1772235000	29.02	-0.81	-2.72	29.26	29.36	28.81	6079487
1772148600	29.83	-0.79	-2.58	30.16	30.21	29.44	8572311
1772062200	30.62	2.09	7.33	29.47	30.795	29.29	13353338
1771975800	28.53	0.02	0.07	27.88	28.65	27.79	4406017
1771889400	28.51	-1.46	-4.87	29.26	29.31	28.26	5659882
1771630200	29.97	0.28	0.94	29.65	30.12	29.44	6905206
1771543800	29.69	0.39	1.33	29.19	29.73	29.03	4934223
1771457400	29.3	-0.67	-2.24	29.67	30.24	29.12	3978419
1771371000	29.97	-0.46	-1.51	30.1	30.1965	29.455	2848470
1771025400	30.43	1.52	5.26	29.77	30.73	29.565	3675352
1770939000	28.91	-0.97	-3.25	30.07	30.21	28.795	4486874
1770852600	29.88	-0.55	-1.81	30.09	30.19	29.07	3702354
1770766200	30.43	-0.89	-2.84	30.61	30.965	30.04	4477174
1770679800	31.32	0.33	1.06	30.52	31.48	30.29	3953229
1770420600	30.99	2.84	10.09	29.7	31.655	29.69	8036974
1770334200	28.15	-4.31	-13.28	30.96	31.305	27.545	16837289
1770247800	32.46	-1.33	-3.94	33.27	33.47	31.86	7557311
1770161400	33.79	-0.7	-2.03	34.68	34.685	32.244999	9306236
1770075000	34.49	-2.59	-6.98	34.52	35.11	34.33	8430742
1769815800	37.08	-0.09	-0.24	36.65	37.42	36.19	6299321
1769729400	37.17	-2.23	-5.66	38.8	38.8497	36.79	5342494
1769643000	39.4	-0.12	-0.30	39.79	40.03	39.295	1713125
1769556600	39.52	0.77	1.99	39.03	39.56	38.58	3749798
1769470200	38.75	-0.83	-2.10	38.75	39.285	38.49	1938316
1769211000	39.58	0.03	0.08	39.64	40.34	39.15	2971566
1769124600	39.55	-0.32	-0.80	39.57	39.78	39.12	1812158
1769038200	39.87	0.25	0.63	39.62	40.05	38.57	6025372
1768951800	39.62	-2.66	-6.29	40.19	40.4	39.45	4126210
1768606200	42.28	0.13	0.31	42.33	42.4	41.7	2603885
1768519800	42.15	-1.1	-2.54	42.84	42.95	42.09	3406193
1768433400	43.25	1.43	3.42	42.33	43.36	42.2	3738420
1768347000	41.82	1.34	3.31	40.88	41.86	40.745	3576804
1768260600	40.48	0.54	1.35	39.91	40.86	39.87	3180831
1768001400	39.94	-0.27	-0.67	40.05	40.7	39.71	2047970
1767915000	40.21	-0.02	-0.05	39.6	40.45	39.455	1656017
1767828600	40.23	-0.67	-1.64	40.47	40.755	40.08	1860968
1767742200	40.9	-0.81	-1.94	41.77	41.77	40.36	3001874
1767655800	41.71	1.97	4.96	41.06	41.985	40.88	3152597
1767396600	39.74	1.01	2.61	39.32	40.28	39.146	3915053
1767223800	38.73	-0.14	-0.36	39.345	39.345	38.54	3086194
1767137400	38.87	0.32	0.83	38.97	39.57	38.85	2766643
1767051000	38.55	-0.19	-0.49	38.72	38.99	38.485	1504283
1766791800	38.74	0.13	0.34	39.37	39.39	38.31	2426323
1766613840	38.61	-0.18	-0.46	38.56	38.77	38.22	1329498
1766532600	38.79	-0.29	-0.74	38.76	39.07	38.29	2492732
1766446200	39.08	0.11	0.28	39.795	40.01	38.88	2799808
1766187000	38.97	1.52	4.06	38.94	39.55	38.41	2402891
1766100600	37.45	-0.53	-1.40	39.18	39.53	37.35	3599886
1766014200	37.98	-0.79	-2.04	38.83	39.98	37.74	5350064
1765927800	38.77	0.8	2.11	38.46	38.995	38.415	4888395
1765841400	37.97	-1.98	-4.96	39.58	39.79	37.67	3607270
1765582200	39.95	-0.7	-1.72	40.79	41.04	39.605	2754486
1765495800	40.65	-0.31	-0.76	39.93	40.65	39.52	3865348
1765409400	40.96	-0.27	-0.65	40.73	41.85	40.54	2661508
1765323000	41.23	1.03	2.56	39.99	41.9	39.85	3018507
1765236600	40.2	0.65	1.64	40.44	40.625	39.66	1980233
1764977400	39.55	-1.42	-3.47	40.06	40.51	39.03	2072408
1764891000	40.97	-0.18	-0.44	41.09	41.29	40.24	1240436
1764804600	41.15	0.84	2.08	41	41.475	40.64	1602957
1764718200	40.31	2.46	6.50	39.26	40.875	39.14	2604119
1764631800	37.85	-2.32	-5.78	38.2	38.375	37.1055	2432930
1764367440	40.17	0.35	0.88	41.18	41.22	39.965	1517919
1764199800	39.82	1.15	2.97	38.63	40.03	38.36	2405605
1764113400	38.67	-0.79	-2.00	38.59	39	38.11	3966108
1764027000	39.46	2.02	5.40	38	39.5099	37.7	2680481
1763767800	37.44	-0.77	-2.02	37.01	37.86	36.42	7349840
1763681400	38.21	-1.36	-3.44	40.43	40.53	38.04	2785509
1763595000	39.57	-1.5	-3.65	40.35	40.89	39.165	2954242
1763508600	41.07	0.42	1.03	40.6	41.52	40.24	2333730
1763422200	40.65	-1.07	-2.56	41.65	42.48	40.34	3293815
1763163000	41.72	-1.64	-3.78	42.18	43.1103	41.65	3481440
1763076600	43.36	-1.58	-3.52	45.33	45.79	43.32	2538759
1762990200	44.94	-0.56	-1.23	46.39	46.4452	44.63	1702780
1762903800	45.5	-1.43	-3.05	46.28	46.34	45.445	1018763
1762817400	46.93	0.98	2.13	47.01	47.07	46.34	1760412
1762558200	45.95	1.29	2.89	44.35	45.99	44.01	2397367
1762471800	44.66	-1.32	-2.87	45.58	45.58	44.4	1951853
1762385400	45.98	1.41	3.16	45.45	46.31	45.23	1854669
1762299000	44.57	-2.63	-5.57	45.94	46.4	44.07	3689125
1762212600	47.2	-1.42	-2.92	47.6	47.886	46.63	2341067
1761949800	48.62	1.5	3.18	48.63	49.16	48.07	2000788
1761863400	47.12	-1.85	-3.78	48.02	48.05	47.035	3090489
1761777000	48.97	-1.34	-2.66	50.29	50.31	48.36	2581497
1761690600	50.31	-0.59	-1.16	50.93	51.43	50.26	1212075
1761604200	50.9	1.91	3.90	50.97	51.275	50.69	988941
1761345000	48.99	0.18	0.37	49.25	49.32	48.6	1289805
1761258600	48.81	1.1	2.31	48.33	49.31	48.15	1120673
1761172200	47.71	-1.79	-3.62	47.92	48.32	47.59	2270359
1761085800	49.5	0.4	0.81	48.14	50.53	47.9	3713867
1760999400	49.1	1.16	2.42	49.03	49.49	48.65	1725623
1760740200	47.94	0	0.00	47.94	47.94	47.94	0
1760653800	47.94	-1.33	-2.70	49.23	49.37	47.61	3604287
1760567400	49.27	-0.61	-1.22	49.37	49.725	48.765	2067034
1760481000	49.88	-1.44	-2.81	49.04	50.31	48.655	2133519
1760394600	51.32	-0.3	-0.58	50.67	51.365	50.4	3368038
1760135400	51.62	-2	-3.73	54.05	54.305	51.32	4011999
1760049000	53.62	-1.05	-1.92	54.68	54.68	53.01	1569560
1759962600	54.67	0.79	1.47	54.24	55.01	53.9	1588019
1759876200	53.88	-1.69	-3.04	55.33	55.33	53.43	2538926
1759789800	55.57	1.14	2.09	55.32	55.96	55.115	2233534
1759530600	54.43	0.83	1.55	53.48	54.96	53.185	1804871
1759444200	53.6	1.55	2.98	52.81	53.655	52.5325	1619497
1759357800	52.05	1.42	2.80	51.7	52.4	51.5865	1537918
1759271400	50.63	-0.04	-0.08	50.22	50.76	49.97	1248991
1759185000	50.67	2.33	4.82	49.71	50.705	49.65	2269590
1758925800	48.34	-0.08	-0.17	48.38	48.86	48.13	1222656
1758839400	48.42	-1.83	-3.64	49.45	49.49	48.06	2088338
1758753000	50.25	0.8	1.62	50.07	50.5	49.97	751708
1758666600	49.45	-0.23	-0.46	50.04	50.195	49.4	805706
1758580200	49.68	-1.3	-2.55	50.04	50.26	49.595	1009626
1758321000	50.98	-1.06	-2.04	51.49	51.625	50.96	948983
1758234600	52.04	0.82	1.60	52.05	52.27	51.8501	995578
1758148200	51.22	-0.55	-1.06	51.48	51.54	50.79	1626437
1758061800	51.77	0.7	1.37	51.15	51.81	50.81	809749
1757975400	51.07	-0.71	-1.37	50.95	51.18	50.65	1111459
1757716200	51.78	1.04	2.05	50.94	51.795	50.87	993823
1757629800	50.74	0.42	0.83	50.37	50.83	50.36	704908
1757543400	50.32	1	2.03	50.37	50.69	50.12	1075814
1757457000	49.32	-0.33	-0.66	49.99	50.04	49.05	929510
1757370600	49.65	0.21	0.42	49.71	50.035	49.541	833477
1757111400	49.44	0.82	1.69	50.01	50.1702	48.8	1588360
1757025000	48.62	-1.1	-2.21	49.08	49.1086	48.4046	965676
1756938600	49.72	0.64	1.30	49.35	49.89	49.25	1100329
1756852200	49.08	1.15	2.40	48.46	49.52	48.3	1480915
1756506600	47.93	-1.65	-3.33	48.96	48.98	47.81	1431718
1756420200	49.58	-0.09	-0.18	50.09	50.19	49.56	958123
1756333800	49.67	0.45	0.91	49.32	49.91	49.1757	895680
1756247400	49.22	0.15	0.31	48.68	49.26	48.46	1461822
1756161000	49.07	-2.64	-5.11	49.45	50.0433	48.96	1149083
1755901800	51.71	2.05	4.13	49.73	52.0254	49.57	1371429
1755815400	49.66	-0.96	-1.90	50.2	50.49	49.56	670286
1755729000	50.62	0.55	1.10	50.22	50.67	49.73	946399
1755642600	50.07	-1.44	-2.80	51.29	51.32	49.87	1418603
1755556200	51.51	-0.31	-0.60	51.25	51.74	50.86	716653
1755297000	51.82	-0.45	-0.86	52.51	52.51	51.75	940430
1755210600	52.27	-2.17	-3.99	52.38	52.9	51.91	1822089
1755124200	54.44	1.42	2.68	53.43	54.48	53.21	1375767
1755037800	53.02	0.28	0.53	52.82	53.23	52.54	1019995
1754951400	52.74	1.18	2.29	52.94	53.515	52.55	1099750
1754692200	51.56	-0.52	-1.00	51.77	52	51.3328	1048473
1754605800	52.08	1.01	1.98	51.6	52.135	51.25	1345896
1754519400	51.07	0.75	1.49	50.43	51.27	50.29	724402
1754433000	50.32	-0.51	-1.00	50.58	50.76	49.87	792805
1754346600	50.83	0.78	1.56	50.56	51.25	50.51	621667
1754087400	50.05	-1.65	-3.19	51.205	51.26	50.03	2665725
1754001000	51.7	-0.07	-0.14	52.32	52.67	51.685	971383
1753914600	51.77	-0.27	-0.52	52.08	52.64	51.2602	1078514
1753828200	52.04	-0.29	-0.55	52.71	52.74	51.77	1099671
1753741800	52.33	0.56	1.08	52.57	52.79	52.015	1204034
1753482600	51.77	-1	-1.90	51.52	51.895	50.95	1367675
1753396200	52.77	0.28	0.53	52.63	52.99	52.2419	1438913
1753309800	52.49	-0.42	-0.79	52.35	52.62	51.98	1081169
1753223400	52.91	1.18	2.28	52.84	53.31	52.095	1706813
1753137000	51.73	-0.27	-0.52	52.39	52.85	51.65	1681919
1752877800	52	-0.73	-1.38	52.65	52.89	51.91	2355206
1752791400	52.73	-0.13	-0.25	52.27	53.165	52.115	1113284
1752705000	52.86	1.25	2.42	52.67	53.18	52.38	1500627
1752618600	51.61	-1.53	-2.88	52.16	52.5216	51.3	2299018
1752532200	53.14	0.76	1.45	53.93	54.12	52.82	1470433
1752273000	52.38	2.11	4.20	52.13	52.395	51.69	1794983
1752186600	50.27	0.7	1.41	49.24	50.495	49	2537902
1752100200	49.57	1.37	2.84	48.56	49.69	48.075	1274620
1752013800	48.2	0.31	0.65	48.27	48.41	47.88	677276
1751927400	47.89	-0.52	-1.07	48.06	48.16	47.6	1131803
1751576640	48.41	-0.23	-0.47	48.5	49.05	48.35	646328
1751495400	48.64	1.98	4.24	47.65	48.67	47.58	2158617
1751409000	46.66	-1.09	-2.28	47.25	47.51	46.65	1005626
1751322600	47.75	0.43	0.91	47.8	47.81	47.28	534163
1751063400	47.32	-0.37	-0.78	47.29	47.75	47.15	676114
1750977000	47.69	-0.09	-0.19	47.49	47.75	47.275	446338
1750890600	47.78	0.93	1.99	47.81	47.95	47.3486	861389
1750804200	46.85	1.12	2.45	46.59	47.12	46.45	663720
1750717800	45.73	-0.01	-0.02	44.83	45.7865	44.16	1036893
1750458600	45.74	-0.27	-0.59	47.06	47.06	45.35	693035
1750285800	46.01	-0.4	-0.86	46.08	46.69	45.9	697112
1750199400	46.41	-1.76	-3.65	46.82	46.87	45.78	1743559
1750113000	48.17	1.56	3.35	47.22	48.2889	47.18	628150
1749853800	46.61	-0.69	-1.46	46.5	46.999	46.145	521638
1749767400	47.3	-0.91	-1.89	47.33	48.065	47.2	817056
1749681000	48.21	-0.34	-0.70	48.65	48.94	48.05	531053
1749594600	48.55	0.42	0.87	48.64	48.915	48.03	565753
1749508200	48.13	1.94	4.20	47.675	48.21	47.385	888359
1749249000	46.19	1.05	2.33	46.06	46.73	46.05	764825
1749162600	45.14	-1.37	-2.95	46.88	46.89	45.01	1444543
1749076200	46.51	-0.58	-1.23	46.53	46.78	46.14	522618
1748989800	47.09	0.82	1.77	46.75	47.36	46.5596	767412
1748903400	46.27	-0.02	-0.04	46.05	46.39	45.92	529167
1748644200	46.29	-0.48	-1.03	46.79	46.96	45.9027	1264973
1748557800	46.77	-0.64	-1.35	48.01	48.04	46.74	1413406
1748471400	47.41	-1.32	-2.71	48.21	48.34	47.37	889441
1748385000	48.73	0.55	1.14	48.97	49.115	48.19	800863
1748039400	48.18	-1.12	-2.27	48.2	48.7899	47.89	1066250
1747953000	49.3	1.14	2.37	49.4	49.65	48.9792	1686289
1747866600	48.16	0.69	1.45	47.2	48.71	47.04	1885018
1747780200	47.47	0.71	1.52	46.39	47.57	46.16	799486
1747693800	46.76	0.61	1.32	45.43	46.8	45.38	877074
1747434600	46.15	0.45	0.98	45.91	46.36	45.82	665675
1747348200	45.7	-0.07	-0.15	45.43	46.17	44.93	667518
1747261800	45.77	-0.68	-1.46	46.11	46.25	45.465	1016944
1747175400	46.45	1.34	2.97	45.97	46.5535	45.58	1244122
1747089000	45.11	-0.64	-1.40	46.13	46.33	44.6554	1174649
1746829800	45.75	0.86	1.92	45.63	46.005	45.36	1306252
1746743400	44.89	2.28	5.35	44.05	45.07	43.9	1307083
1746657000	42.61	0.56	1.33	42.86	43.2	42.45	738457
1746570600	42.05	0.28	0.67	41.51	42.169	41.33	610115
1746484200	41.77	-1.19	-2.77	41.73	42.055	41.46	900066
1746225000	42.96	0.17	0.40	42.99	43.425	42.87	848234
1746138600	42.79	1.08	2.59	42.85	43.2499	42.49	1064317
1746052200	41.71	-0.53	-1.25	41.88	41.9	41.14	1570937
1745965800	42.24	0.25	0.60	42.04	42.32	41.9	652123
1745879400	41.99	-0.31	-0.73	42.17	42.185	41.41	991037
1745620200	42.3	0.81	1.95	41.79	42.52	41.69	1550390
1745533800	41.49	0.05	0.12	41.12	41.5201	41.04	675372
1745447400	41.44	0.88	2.17	41.69	41.84	40.745	1882629
1745361000	40.56	1.84	4.75	39.74	40.71	39.65	2615818
1745274600	38.72	1.07	2.84	38.67	39.275	38.28	2602215
1744929000	37.65	0.27	0.72	37.52	37.91	37.115	639607
1744842600	37.38	0.14	0.38	37.11	37.89	36.93	907370
1744756200	37.24	-0.46	-1.22	38.02	38.32	37.175	512645
1744669800	37.7	0.54	1.45	37.67	38.04	37.1	1034880
1744410600	37.16	1.93	5.48	36.32	37.32	36.015	1145606
1744324200	35.23	-1.27	-3.48	36.19	36.24	34.705	2291719
1744237800	36.5	2.51	7.38	33.98	36.78	33.98	2032614
1744151400	33.99	-0.54	-1.56	35.51	35.57	33.7601	1357503
1744065000	34.53	-2.68	-7.20	34.02	35.96	33.53	2418785
1743805800	37.21	0.9	2.48	36.58	37.49	36.22	1485210
1743719400	36.31	-2.22	-5.76	36.28	36.659	35.9709	1103271
1743633000	38.53	0.88	2.34	37.51	38.73	37.45	1479318
1743546600	37.65	1.16	3.18	37.05	37.91	36.54	870203
1743460200	36.49	-0.58	-1.56	36.55	37.17	36.151	745389
1743201000	37.07	-1.49	-3.86	37.81	37.91	36.99	639419
1743114600	38.56	0.21	0.55	38.26	38.8	38.035	662055
1743028200	38.35	-0.73	-1.87	38.8	38.985	38.039	657847
1742941800	39.08	-0.05	-0.13	38.89	39.15	38.581	598816
1742855400	39.13	1.94	5.22	38.7	39.34	38.65	751626
1742596200	37.19	-0.12	-0.32	37.06	37.4	36.83	527199
1742509800	37.31	-0.58	-1.53	37.72	38.35	37.04	605885
1742423400	37.89	1.46	4.01	37.2	38.129	37.05	1003230
1742337000	36.43	-1.02	-2.72	36.51	36.55	35.93	817203
1742250600	37.45	-0.09	-0.24	36.75	37.5651	36.54	853966
1741991400	37.54	2.04	5.75	36.93	37.83	36.6302	998930
1741905000	35.5	-1.25	-3.40	36.74	36.82	35.38	940104
1741818600	36.75	-0.07	-0.19	36.93	37.12	35.7	637223
1741732200	36.82	1.83	5.23	36.09	37.05	35	810405
1741645800	34.99	-3.55	-9.21	36.65	36.73	34.28	1953059
1741390200	38.54	-0.92	-2.33	39.5	40.3782	38.34	746663
1741303800	39.46	-0.62	-1.55	39.85	40.5365	38.9	836247
1741217400	40.08	1.58	4.10	39.79	40.1297	38.81	940008
1741131000	38.5	0.4	1.05	36.655	39.36	36.12	1964826
1741044600	38.1	0.77	2.06	41.31	41.33	37.7207	1583544
1740785400	37.33	0.4	1.08	36.25	37.74	35.91	1686669
1740699000	36.93	-0.39	-1.05	38.22	38.26	36.56	1125646
1740612600	37.32	-1.72	-4.41	38.01	39.13	36.38	2954903
1740526200	39.04	-2.6	-6.24	39.47	39.5	37.97	2392109
1740439800	41.64	-0.38	-0.90	42.28	42.44	41.49	1226913
1740180600	42.02	-1.64	-3.76	43.94	44.05	41.95	1045200
1740094200	43.66	1.03	2.42	43.34	43.78	42.9	650011
1740007800	42.63	0.91	2.18	42.71	42.84	42.26	616305
1739921400	41.72	-1.39	-3.22	42.78	42.84	41.34	1095054
1739575800	43.11	0.45	1.05	42.84	43.89	42.68	782175
1739489400	42.66	-0.33	-0.77	42.53	42.75	42.2	500755
1739403000	42.99	0.76	1.80	41.98	43.29	41.88	996082
1739316600	42.23	-0.95	-2.20	42.94	43.14	42.02	838932
1739230200	43.18	0.76	1.79	43.29	43.4441	42.93	575903
1738971000	42.42	-0.54	-1.26	44.21	44.44	42.38	985372
1738884600	42.96	-0.18	-0.42	43.59	43.87	42.41	859793
1738798200	43.14	-0.63	-1.44	43.77	43.9698	42.7733	787367
1738711800	43.77	-1.09	-2.43	44.03	44.725	43.45	1348471
1738625400	44.86	-0.15	-0.33	42	45.28	41.8605	2445759
1738366200	45.01	-1.53	-3.29	46.44	47.03	44.96	1281181
1738279800	46.54	0.31	0.67	46.52	47.23	46.4312	719465
1738193400	46.23	1.36	3.03	45.29	46.4897	44.92	907711
1738107000	44.87	-0.05	-0.11	45.47	45.99	44.83	738994
1738020600	44.92	-1.59	-3.42	44.66	45.34	43.76	1705150
1737761400	46.51	0.25	0.54	46.71	47.56	46.42	1093852
1737675000	46.26	0	0.00	46.26	46.26	46.26	0
1737588600	46.26	-0.82	-1.74	46.39	46.61	45.78	1162805
1737502200	47.08	0.65	1.40	46.64	47.58	45.542	1579857
1737156600	46.43	1.92	4.31	45.59	47.0391	45.4	1584519
1737070200	44.51	0.36	0.82	44.07	44.635	43.12	1050364
1736983800	44.15	1.38	3.23	43.76	44.67	43.7203	1209433
1736897400	42.77	1.28	3.09	42.91	43.11	42.22669	776180
1736811000	41.49	-0.5	-1.19	40.28	41.56	39.52	1295227
1736551800	41.99	0.38	0.91	41.85	42.49	40.87	1420666
1736379000	41.61	-1.13	-2.64	42.28	42.55	40.9339	1379986
1736292600	42.74	-2.6	-5.73	44.67	44.7	42.56	2323820
1736206200	45.34	1.74	3.99	43.9	45.51	43.82	2719938
1735947000	43.6	0.44	1.02	43.07	43.93	42.85	1012554
1735860600	43.16	1.29	3.08	42.74	43.39	42.55	1558791
1735687800	41.87	0.12	0.29	42.45	42.64	41.27	1139178
1735601400	41.75	-0.07	-0.17	41.16	42.05	40.43	1136751
1735342200	41.82	-0.51	-1.20	42.68	42.7	41.31	1374360
1735255800	42.33	-1.52	-3.47	42.43	42.81	42.15	988575
1735077840	43.85	2.64	6.41	42.91	43.93	42.77	972319
1734996600	41.21	-1.5	-3.51	42.28	42.35	40.92	1932308
1734737400	42.71	0.04	0.09	42.18	43.35	42.03	1425237
1734651000	42.67	-1.93	-4.33	45.37	45.569	42.3101	2187890
1734564600	44.6	-2.7	-5.71	46.4	46.54	44.29	4041802
1734478200	47.3	0.36	0.77	47.79	48.07	46.87	2934242
1734391800	46.94	1.83	4.06	46.28	47.86	46.2501	2027357
1734132600	45.11	0.77	1.74	44.56	45.249	44.23	992992
1734046200	44.34	-0.6	-1.34	45	45.5	44.0045	1273236
1733959800	44.94	2.19	5.12	43.78	45.15	43.68	1713473
1733873400	42.75	0.12	0.28	43.49	43.62	41.8	1016930
1733787000	42.63	-2.47	-5.48	43.96	44.57	42.6	1334141
1733527800	45.1	1.19	2.70	44.1	45.3299	43.77	1520604
1733441400	43.915	-0.03	-0.06	45.62	46.05	43.415	2151710
1733355000	43.94	1.52	3.58	42.54	44.05	41.95	997383
1733268600	42.42	-0.04	-0.09	41.79	42.7499	41.5089	659792
1733182200	42.46	-0.63	-1.46	42.56	43.25	41.87	1130480
1732917840	43.09	0.16	0.37	43.22	43.9	43.06	927596
1732750200	42.93	2.61	6.47	41.93	43.22	41.8	1416255
1732663800	40.32	-1.84	-4.36	40.87	42.03	40.2	1697099
1732577400	42.16	-1.89	-4.29	43.17	43.22	41.8408	2093836
1732318200	44.05	0.45	1.03	43.34	44.29	43.12	2345002
1732231800	43.6	1.76	4.21	43.2	43.98	42.4	2687298
1732145400	41.84	0.74	1.80	41.97	42.14	41.37	1350246
1732059000	41.1	0.45	1.11	40.65	41.75	40.45	3627908
1731972600	40.65	0.05	0.12	40.15	41.101	39.775	3793519
1731713400	40.599999	1.75	4.50	39.65	40.65	38.9	4381738
1731627000	38.849999	-1	-2.51	40.55	40.75	38.75	4872672
1731540600	39.85	0.05	0.13	39.95	41.4995	39.6	5544892
1731454200	39.8	1.15	2.98	38.199999	39.95	37.8	6223409
1731367800	38.65	4.63	13.59	36.349999	38.849999	36.2005	5994915
1731108600	34.025	0.02	0.07	33.849999	34.35	33.549999	2604113
1731022200	34	0.2	0.59	33.25	34.15	33.0505	2683853
1730935800	33.8	3	9.74	32.95	33.95	32.6005	2686118
1730849400	30.8	0.95	3.18	30.75	31.2795	30.474999	2073605
1730763000	29.849999	-0.85	-2.77	30.4	30.4975	29.775	2364483
1730500200	30.7	-0.35	-1.13	31.15	31.75893	30.461999	2445604
1730413800	31.05	-0.8	-2.51	31.95	31.95	30.95	2805403
1730327400	31.85	-0.35	-1.09	31.85	32.15	31.658	1675706
1730241000	32.2	1.35	4.38	31.6	32.6965	31.45	2842232
1730154600	30.85	1.25	4.22	30.6	31	30.339475	2830080
1729895400	29.6	-0.7	-2.31	30.15	30.5475	29.2	2554866
1729809000	30.299999	0.9	3.06	30	30.299999	29.82	1152303
1729722600	29.4	-0.5	-1.67	29.5	29.65	28.87	1162823
1729636200	29.9	-0.15	-0.50	29.75	30	29.5	1207452
1729549800	30.049999	-0.35	-1.15	30.099999	30.15	29.6	1899851
1729290600	30.4	0.8	2.70	30.049999	30.65	30.025499	1382872
1729204200	29.6	-0.45	-1.50	29.75	30.038999	29.55	1712633
1729117800	30.049999	0.35	1.18	30.099999	30.3495	29.775	1637270
1729031400	29.7	0.45	1.54	29.25	30.1815	28.75	2530953
1728945000	29.25	1.2	4.28	28.75	29.45	28.6505	2024067
1728685800	28.05	1.6	6.05	27.25	28.15	27.2	1277530
1728599400	26.45	-0.55	-2.04	27.05	27.05	26.099999	1243284
1728513000	27	-0.6	-2.17	27.45	27.65	26.924999	1171771
1728426600	27.599999	-0.5	-1.78	27.799999	28.05	27.4005	1198859
1728340200	28.1	0.4	1.44	28	28.599999	27.8245	1013737
1728081000	27.7	0.65	2.40	27.3	27.75	26.95	982199
1727994600	27.05	0.35	1.31	26.8	27.1	26.549999	995773
1727908200	26.7	-0.7	-2.55	27	27.65	26.6	1737929
1727821800	27.4	-0.75	-2.66	28.1	28.15	27.05	1533172
1727735400	28.15	-0.95	-3.26	28.4	28.45	27.9	1183627
1727476200	29.1	0.4	1.39	29.1	29.55	29	1131980
1727389800	28.7	0.7	2.50	28.55	29.224999	28.45	1500333
1727303400	28	-0.55	-1.93	28.15	28.4	27.9	847464
1727217000	28.55	0.5	1.78	28.1	28.55	27.799999	1148462
1727130600	28.05	0.15	0.54	28.05	28.3	27.9575	1041429
1726871400	27.9	-0.15	-0.53	27.95	28.1895	27.6505	2139334
1726785000	28.05	1.4	5.25	28.05	28.35	27.799999	1325717
1726698600	26.65	0.05	0.19	26.6	27.2385	26.225	1358807
1726612200	26.6	0.9	3.50	26.25	27.225	26.099999	1238310
1726525800	25.7	-0.8	-3.02	26	26	25.5	1209641
1726266600	26.5	0.65	2.51	25.6	26.65	25.55	1391060
1726180200	25.85	0.3	1.17	25.55	25.975	25.4	1002500
1726093800	25.55	-0.15	-0.58	25.25	25.749499	24.6105	1521700
1726007400	25.7	0.35	1.38	25.25	25.75	25.049999	1225909
1725921000	25.35	1.6	6.74	24.55	25.375	24.275	1452691
1725661800	23.75	-1.1	-4.43	25.099999	25.2	23.599999	2003685
1725575400	24.849999	-0.88	-3.40	25.099999	25.4	24.7	2048141
1725489000	25.724999	-0.03	-0.10	25.049999	25.95	24.8685	1206458
1725402600	25.75	-0.25	-0.96	26.2	26.25	25.5	1078443
1725057000	26	-0.25	-0.95	26.4	26.528	25.6	1654956
1724970600	26.25	0.1	0.38	26.7	27.142	26.12	1415651
1724884200	26.15	-1.4	-5.08	26.6	26.625	25.65	2538879
1724797800	27.549999	-0.5	-1.78	27.65	27.7475	27.25	1384220
1724711400	28.05	-0.2	-0.71	28.35	28.35	27.95	1241628
1724452200	28.25	1.55	5.81	27.15	28.3495	26.974999	2475692
1724365800	26.7	-0.65	-2.38	27	27.0295	26.65	1057563
1724279400	27.349999	0.95	3.60	26.349999	27.349999	26.1185	1540884
1724193000	26.4	0.2	0.76	26.85	27.05	25.975	840054
1724106600	26.2	-0.25	-0.95	26.099999	26.3005	25.75	619647
1723847400	26.45	1.1	4.34	26	26.6	25.598999	862924
1723761000	25.35	-0.75	-2.87	26.25	26.549999	25.15	1247850
1723674600	26.099999	-0.95	-3.51	26.95	27.0495	26.0305	998197
1723588200	27.05	0.85	3.24	26.15	27.325	26.099999	1069649
1723501800	26.2	-0.7	-2.60	26.45	26.924999	25.65	750607
1723242600	26.9	0.55	2.09	26.85	27.125	26.44	1327788
1723156200	26.349999	2.05	8.44	25.65	26.575	25.200499	973821
1723069800	24.3	-0.95	-3.76	25.45	25.5495	24.25	1267625
1722983400	25.25	1.5	6.32	24.5	25.35	24.15	1680536
1722897000	23.75	-4.05	-14.57	22.05	24.65	22	3137776
1722637800	27.799999	-0.3	-1.07	28.75	29.049999	27.6505	2404781
1722551400	28.1	-0.85	-2.93	28.65	28.799999	27.599999	8028411

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

Grayscale Bitcoin Mini Trust ETF (BTC)

Echtzeit-Diskussionen und Handelsideen: Handeln Sie mit Zuversicht mit unserer leistungsstarken Plattform.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen

Trends

Toplisten

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

Grayscale Bitcoin Mini Trust ETF (BTC)

Echtzeit-Diskussionen und Handelsideen: Handeln Sie mit Zuversicht mit unserer leistungsstarken Plattform.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen

Registrieren Sie sich GRATIS und erhalten Sie:

Werbung entfernen