CoinShares Physical Bitcoin (BTC) (BITCUSD)

BITCUSD
🏛️ 法国 →
90.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 90.41 90.62 89.72 90.14 0.0M
2025-09-25 91.58 92.16 91.30 91.65 0.0M
2025-09-24 92.20 93.57 92.07 93.39 0.0M
2025-09-23 92.44 92.62 92.15 92.44 0.0M
2025-09-22 92.72 93.02 92.00 92.27 0.0M
2025-09-19 95.73 96.00 94.90 95.14 0.0M
2025-09-18 95.76 96.62 95.47 96.02 0.0M
2025-09-17 95.41 95.56 94.00 94.33 0.0M
2025-09-16 94.77 94.80 93.59 93.79 0.0M
2025-09-15 95.58 95.58 93.85 94.03 0.0M
2025-09-12 94.86 94.88 94.45 94.64 0.0M
2025-09-11 94.21 94.39 93.46 94.15 0.0M
2025-09-10 92.25 94.12 92.13 93.71 0.0M
2025-09-09 92.70 92.92 91.37 91.37 0.0M
2025-09-08 91.48 92.61 91.48 92.63 0.0M
2025-09-05 92.82 93.17 90.96 91.04 0.0M
2025-09-04 91.50 91.98 90.81 90.72 0.0M
2025-09-03 91.91 92.47 91.73 92.47 0.0M
2025-09-02 90.98 92.23 89.94 92.02 0.0M
2025-09-01 88.96 90.38 88.89 89.54 0.0M
2025-08-29 91.97 91.97 89.19 89.33 0.0M
2025-08-28 93.88 94.03 93.00 93.07 0.0M
2025-08-27 92.23 93.15 92.00 92.86 0.0M
2025-08-26 91.27 91.73 90.80 91.07 0.0M
2025-08-25 92.27 92.78 91.45 92.78 0.0M
2025-08-22 94.09 96.00 92.87 96.01 0.0M
2025-08-21 94.38 94.46 93.70 93.85 0.0M
2025-08-20 94.14 94.53 92.91 94.50 0.0M
2025-08-19 95.11 95.65 93.98 94.25 0.0M
2025-08-18 95.27 95.66 94.76 95.58 0.0M
2025-08-15 98.44 98.52 96.50 96.46 0.0M
2025-08-14 100.61 100.80 97.64 97.82 0.0M
2025-08-13 98.58 100.02 98.24 99.26 0.0M
2025-08-12 98.80 99.23 98.25 98.85 0.0M
2025-08-11 100.99 101.03 99.14 99.76 0.0M
2025-08-08 96.63 97.37 96.32 96.18 0.0M
2025-08-07 94.88 96.72 94.78 96.65 0.0M
2025-08-06 95.09 95.40 94.42 95.25 0.0M
2025-08-05 95.41 96.06 94.00 94.07 0.0M
2025-08-04 95.45 96.23 95.21 95.69 0.0M
2025-08-01 97.23 97.61 95.14 95.80 0.0M
2025-07-31 100.01 100.18 99.38 99.57 0.0M
2025-07-30 98.75 99.80 98.30 99.28 0.0M
2025-07-29 99.28 99.79 98.39 98.23 0.0M
2025-07-28 98.25 98.60 97.81 98.30 0.0M
2025-07-25 94.59 96.09 94.47 95.00 0.0M
2025-07-24 96.38 97.80 96.21 97.60 0.0M
2025-07-23 97.44 97.58 96.61 97.13 0.0M
2025-07-22 97.31 98.62 97.00 97.79 0.0M
2025-07-21 98.83 99.28 97.78 97.79 0.0M
2025-07-18 99.92 100.00 97.38 97.47 0.0M
2025-07-17 98.58 99.20 98.00 98.75 0.0M
2025-07-16 98.22 99.50 98.02 98.28 0.0M
2025-07-15 97.01 98.00 96.20 96.58 0.0M
2025-07-14 100.98 101.60 99.49 99.41 0.0M
2025-07-11 96.99 97.99 96.89 96.92 0.0M
2025-07-10 91.57 91.95 91.34 91.90 0.0M
2025-07-09 89.62 90.42 89.44 89.81 0.0M
2025-07-08 89.01 89.79 88.89 89.26 0.0M
2025-07-07 89.37 89.75 88.86 89.26 0.0M
2025-07-04 89.47 89.47 88.20 88.32 0.0M
2025-07-03 89.48 90.65 89.34 89.50 0.0M
2025-07-02 87.71 88.60 87.60 88.70 0.0M
2025-07-01 87.77 87.77 86.93 86.87 0.0M
2025-06-30 88.47 88.89 87.85 88.06 0.0M
2025-06-27 88.43 88.56 87.76 88.01 0.0M
2025-06-26 89.06 89.14 88.04 88.04 0.0M
2025-06-25 88.55 89.85 88.49 88.67 0.0M
2025-06-24 87.99 87.99 87.28 87.73 0.0M
2025-06-23 85.51 85.65 84.90 84.89 0.0M
2025-06-20 87.75 89.21 87.75 87.29 0.0M
2025-06-19 88.24 88.36 87.69 87.79 0.0M
2025-06-18 87.97 88.15 87.15 87.67 0.0M
2025-06-17 89.27 89.27 87.80 87.34 0.0M
2025-06-16 88.98 89.69 88.98 89.51 0.0M
2025-06-13 87.50 88.08 87.39 88.19 0.0M
2025-06-12 90.47 90.47 89.00 89.40 0.0M
2025-06-11 92.80 92.87 92.00 92.21 0.0M
2025-06-10 92.70 92.87 91.70 91.80 0.0M
2025-06-09 89.28 91.44 89.20 91.29 0.0M
2025-06-06 87.26 88.98 87.05 88.98 0.0M
2025-06-05 88.42 89.77 88.00 88.37 0.0M
2025-06-04 89.49 89.72 88.49 89.07 0.0M
2025-06-03 89.15 89.51 88.88 90.55 0.0M
2025-06-02 89.20 89.20 87.21 88.09 0.0M
2025-05-30 90.14 90.28 89.30 89.98 0.0M
2025-05-29 92.14 93.00 91.00 91.29 0.0M
2025-05-28 92.77 92.97 91.92 91.66 0.0M
2025-05-27 92.61 93.88 92.61 93.35 0.0M
2025-05-26 93.12 93.40 92.93 93.40 0.0M
2025-05-23 94.41 94.71 91.60 93.18 0.0M
2025-05-22 94.31 97.90 94.28 95.19 0.0M
2025-05-21 91.88 92.84 90.32 92.69 0.0M
2025-05-20 90.37 90.47 89.48 90.10 0.0M
2025-05-19 88.29 89.83 87.72 89.83 0.0M
2025-05-16 89.50 90.17 89.08 90.00 0.0M
2025-05-15 88.10 88.63 87.60 88.45 0.0M
2025-05-14 89.37 89.50 88.43 89.07 0.0M
2025-05-13 89.18 90.21 89.04 89.57 0.0M
2025-05-12 90.97 91.38 89.24 89.36 0.0M
2025-05-09 88.68 89.40 87.91 88.14 0.0M
2025-05-08 84.72 85.41 84.72 86.11 0.0M
2025-05-07 81.98 82.80 81.98 82.55 0.0M
2025-05-06 80.54 80.54 80.00 80.39 0.0M
2025-05-05 80.81 80.82 79.78 79.96 0.0M
2025-05-02 82.47 83.14 82.04 82.80 0.0M
2025-04-30 80.46 80.76 79.48 79.96 0.0M
2025-04-29 80.31 80.85 80.30 80.34 0.0M
2025-04-28 80.66 81.20 79.87 79.57 0.0M
2025-04-25 79.71 81.24 79.41 80.99 0.0M
2025-04-24 78.63 79.18 78.00 79.17 0.0M
2025-04-23 79.55 80.07 78.50 78.29 0.0M
2025-04-22 74.16 76.34 74.06 76.78 0.0M
2025-04-17 72.02 72.03 71.44 71.66 0.0M
2025-04-16 71.10 71.42 70.69 72.28 0.0M
2025-04-15 72.93 73.23 72.48 72.74 0.0M
2025-04-14 71.50 72.61 71.50 71.77 0.0M
2025-04-11 69.33 70.44 68.92 70.25 0.0M
2025-04-10 72.28 72.28 68.83 68.83 0.0M
2025-04-09 67.65 67.96 66.24 67.45 0.0M
2025-04-08 69.96 70.76 69.15 69.13 0.0M
2025-04-07 65.76 69.91 65.76 68.98 0.0M
2025-04-04 72.62 74.54 71.62 73.09 0.0M
2025-04-03 73.14 73.60 70.74 71.26 0.0M
2025-04-02 75.26 76.53 75.26 76.99 0.0M
2025-04-01 74.61 75.44 73.90 75.69 0.0M
2025-03-31 73.27 74.66 72.74 74.64 0.0M
2025-03-28 76.37 76.49 74.78 74.77 0.0M
2025-03-27 78.49 78.49 77.10 77.86 0.0M
2025-03-26 78.90 78.96 77.52 77.82 0.0M
2025-03-25 77.43 78.60 77.43 78.44 0.0M
2025-03-24 77.59 79.00 77.59 78.51 0.0M
2025-03-21 74.76 74.99 74.76 74.87 0.0M
2025-03-20 76.16 76.41 76.16 74.78 0.0M
2025-03-19 73.72 74.01 73.72 75.11 0.0M
2025-03-18 73.47 73.47 72.00 72.48 0.0M
2025-03-17 74.10 74.10 74.10 73.93 0.0M
2025-03-14 73.25 74.74 73.25 74.74 0.0M
2025-03-13 73.93 74.01 72.59 71.92 0.0M
2025-03-12 73.09 74.85 73.00 72.36 0.0M
2025-03-11 71.32 72.09 71.32 71.95 0.0M
2025-03-10 73.31 74.19 71.68 70.89 0.0M
2025-03-07 78.77 80.08 77.81 77.80 0.0M
2025-03-06 81.50 81.50 80.12 80.52 0.0M
2025-03-05 81.23 81.23 79.53 78.79 0.0M
2025-03-04 76.68 76.68 75.24 75.36 0.0M
2025-03-03 85.53 85.65 83.70 82.97 0.0M
2025-02-28 73.70 78.14 72.84 77.65 0.0M
2025-02-27 79.59 79.92 78.92 78.65 0.0M
2025-02-26 81.46 81.46 79.00 79.62 0.0M
2025-02-25 82.93 83.00 79.71 79.29 0.0M
2025-02-24 88.50 88.50 88.15 87.50 0.0M
2025-02-21 90.40 91.18 90.40 90.85 0.0M
2025-02-20 89.68 89.68 89.68 90.15 0.0M
2025-02-19 88.50 88.65 88.50 89.35 0.0M
2025-02-18 88.07 88.07 88.07 87.90 0.0M
2025-02-17 88.51 88.51 88.51 88.01 0.0M
2025-02-14 89.59 89.59 89.10 88.99 0.0M
2025-02-13 89.01 89.17 89.00 88.27 0.0M
2025-02-12 89.37 89.37 89.37 88.90 0.0M
2025-02-11 92.12 92.12 90.73 90.23 0.0M
2025-02-10 91.20 91.60 91.20 90.89 0.0M
2025-02-07 89.88 91.10 89.88 91.65 0.0M
2025-02-06 91.34 91.96 90.81 90.36 0.0M
2025-02-05 90.85 90.85 90.85 90.72 0.0M
2025-02-04 92.10 92.10 92.10 92.91 0.0M
2025-02-03 90.27 92.33 90.06 93.32 0.0M
2025-01-31 96.76 96.76 96.76 97.38 0.0M
2025-01-30 97.55 97.82 97.55 98.11 0.0M
2025-01-29 95.36 95.36 95.36 94.37 0.0M
2025-01-28 95.15 95.15 95.15 94.42 0.0M
2025-01-27 91.35 93.41 91.35 92.66 0.0M
2025-01-24 96.85 97.14 96.85 97.43 0.0M
2025-01-23 95.30 96.60 95.30 98.37 0.0M
2025-01-22 97.40 97.40 96.87 96.46 0.0M
2025-01-21 94.81 97.29 94.81 97.78 0.0M
2025-01-20 100.66 101.51 97.50 98.07 0.0M
2025-01-17 95.33 95.33 95.33 98.23 0.0M
2025-01-16 93.51 93.51 91.74 93.21 0.0M
2025-01-15 91.18 91.18 91.18 93.19 0.0M
2025-01-14 89.35 90.68 89.35 89.99 0.0M
2025-01-13 88.42 88.42 88.42 86.77 0.0M
2025-01-10 88.62 88.62 88.55 88.20 0.0M
2025-01-09 87.47 87.47 87.47 88.24 0.0M
2025-01-08 89.42 89.91 89.42 88.93 0.0M
2025-01-07 94.34 94.34 94.34 91.28 0.0M
2025-01-06 92.92 92.92 92.41 95.21 0.0M
2025-01-03 90.53 91.05 90.53 92.00 0.0M
2025-01-02 89.14 89.14 89.14 91.67 0.0M