21Shares Bitcoin ETP (ABTC)

ABTC
🏛️ 德国 →
34.62
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 30.86 30.86 30.86 30.86 4.3K
09:10 30.83 30.83 30.83 30.83 3.8K
09:15 30.81 30.88 30.81 30.88 0.8K
09:20 30.88 30.92 30.88 30.89 8.4K
09:30 30.97 31.07 30.97 31.07 0.7K
09:35 31.03 31.03 31.00 31.00 0.3K
09:40 31.02 31.04 31.01 31.04 1.0K
09:45 31.07 31.09 31.06 31.09 7.9K
09:50 31.14 31.17 31.14 31.17 6.1K
09:55 31.16 31.19 31.16 31.19 0.5K
10:00 31.26 31.31 31.26 31.30 1.3K
10:05 31.29 31.29 31.26 31.27 0.7K
10:10 31.25 31.28 31.24 31.25 3.8K
10:15 31.27 31.28 31.25 31.28 0.9K
10:20 31.28 31.30 31.28 31.29 0.8K
10:25 31.25 31.25 31.23 31.23 0.2K
10:30 31.24 31.24 31.22 31.22 0.5K
10:35 31.23 31.23 31.23 31.23 0.0K
10:40 31.23 31.26 31.23 31.25 6.1K
10:45 31.24 31.24 31.23 31.23 0.2K
10:50 31.23 31.23 31.23 31.23 0.0K
10:55 31.22 31.23 31.22 31.23 0.0K
11:00 31.21 31.26 31.21 31.26 0.4K
11:05 31.28 31.28 31.28 31.28 0.0K
11:10 31.27 31.29 31.27 31.29 0.7K
11:15 31.31 31.31 31.31 31.31 0.2K
11:20 31.29 31.30 31.29 31.30 0.1K
11:25 31.28 31.28 31.28 31.28 0.2K
11:30 31.30 31.33 31.30 31.33 0.0K
11:35 31.33 31.33 31.29 31.29 1.4K
11:40 31.29 31.29 31.28 31.29 0.6K
11:45 31.32 31.32 31.32 31.32 0.2K
11:50 31.29 31.29 31.26 31.26 1.1K
11:55 31.25 31.26 31.25 31.26 2.0K
12:00 31.20 31.20 31.19 31.19 0.3K
12:10 31.19 31.19 31.16 31.16 0.2K
12:20 31.13 31.13 31.13 31.13 0.0K
12:25 31.06 31.06 31.06 31.06 0.3K
12:30 31.05 31.05 30.94 30.94 3.2K
12:35 30.98 30.98 30.87 30.87 0.5K
12:40 30.90 30.90 30.90 30.90 2.5K
12:45 30.89 30.89 30.89 30.89 0.2K
12:50 30.91 30.91 30.91 30.91 0.5K
12:55 30.97 30.97 30.97 30.97 0.1K
13:00 30.96 30.96 30.96 30.96 0.3K
13:05 30.97 30.97 30.97 30.97 0.3K
13:10 30.97 30.97 30.97 30.97 0.0K
13:15 30.97 31.00 30.97 30.97 2.7K
13:20 30.99 30.99 30.99 30.99 0.0K
13:25 30.97 30.97 30.97 30.97 0.2K
13:30 30.97 30.97 30.96 30.97 0.5K
13:35 30.99 30.99 30.97 30.98 0.4K
13:40 30.97 30.97 30.96 30.96 0.2K
13:45 31.01 31.01 31.01 31.01 0.2K
13:50 31.02 31.02 31.02 31.02 0.5K
14:05 31.06 31.07 31.06 31.07 0.2K
14:10 31.08 31.08 31.07 31.07 0.2K
14:15 31.08 31.08 31.08 31.08 0.0K
14:20 31.07 31.07 31.07 31.07 0.2K
14:35 31.16 31.17 31.16 31.17 0.7K
14:40 31.14 31.14 31.11 31.11 0.2K
14:45 31.14 31.15 31.14 31.15 0.8K
14:50 31.11 31.11 31.11 31.11 0.0K
14:55 31.14 31.14 31.14 31.14 0.3K
15:00 31.15 31.18 31.15 31.18 1.4K
15:05 31.16 31.20 31.16 31.19 1.2K
15:10 31.15 31.16 31.15 31.16 0.7K
15:15 31.16 31.19 31.14 31.19 0.6K
15:20 31.21 31.24 31.21 31.24 5.7K
15:25 31.27 31.27 31.27 31.27 0.0K
15:30 31.25 31.25 31.19 31.19 0.5K
15:35 31.17 31.20 31.17 31.20 0.5K
15:40 31.20 31.20 31.20 31.20 7.9K
15:45 31.13 31.15 31.11 31.15 0.3K
15:50 31.15 31.15 31.15 31.15 0.1K
15:55 31.12 31.12 31.12 31.12 0.0K
16:00 31.14 31.18 31.14 31.17 0.4K
16:05 31.17 31.17 31.17 31.17 0.2K
16:10 31.18 31.18 31.18 31.18 0.0K
16:15 31.20 31.20 31.19 31.19 0.0K
16:20 31.14 31.16 31.14 31.16 0.1K
16:25 31.16 31.16 31.13 31.13 0.1K
16:30 31.15 31.15 31.09 31.09 0.2K
16:35 31.08 31.12 31.06 31.12 0.5K
16:40 31.12 31.13 31.12 31.13 0.3K
16:45 31.12 31.12 31.09 31.09 0.1K
16:50 31.15 31.15 31.15 31.15 0.2K
16:55 31.17 31.17 31.17 31.17 0.1K
17:00 31.16 31.16 31.16 31.16 0.0K
17:05 31.23 31.23 31.18 31.18 0.3K
17:10 31.17 31.17 31.13 31.13 0.5K
17:15 31.16 31.16 31.13 31.13 0.3K
17:20 31.13 31.13 31.05 31.05 4.0K
17:25 31.04 31.05 31.04 31.05 0.2K
17:35 31.07 31.07 31.07 31.07 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据