WisdomTree Physical Bitcoin

BTCW
🏛️ 프랑스 →
22.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 22.44 22.47 22.28 22.36 0.0M
2025-09-25 22.72 22.86 22.68 22.79 0.0M
2025-09-24 22.87 23.20 22.83 23.18 0.0M
2025-09-23 22.93 22.98 22.83 22.94 0.0M
2025-09-22 23.00 23.05 22.81 22.88 0.0M
2025-09-19 23.75 23.83 23.56 23.60 0.0M
2025-09-18 23.73 23.95 23.67 23.82 0.0M
2025-09-17 23.64 23.70 23.33 23.37 0.0M
2025-09-16 23.50 23.52 23.22 23.26 0.0M
2025-09-15 23.71 23.72 23.29 23.32 0.0M
2025-09-12 23.46 23.57 23.43 23.48 0.0M
2025-09-11 23.35 23.40 23.16 23.32 0.0M
2025-09-10 22.89 23.35 22.89 23.25 0.0M
2025-09-09 23.00 23.04 22.75 22.71 0.0M
2025-09-08 22.66 22.99 22.66 22.98 0.0M
2025-09-05 23.02 23.13 22.49 22.59 0.0M
2025-09-04 22.70 22.86 22.47 22.49 0.0M
2025-09-03 22.80 23.01 22.80 22.93 0.0M
2025-09-02 22.57 22.92 22.40 22.82 0.0M
2025-09-01 22.07 22.42 22.05 22.21 0.0M
2025-08-29 22.80 22.80 22.09 22.17 0.0M
2025-08-28 23.29 23.29 23.07 23.08 0.0M
2025-08-27 22.88 23.23 22.80 23.03 0.0M
2025-08-26 22.65 22.74 22.48 22.60 0.0M
2025-08-25 22.89 23.02 22.70 23.02 0.0M
2025-08-22 23.32 23.85 23.06 23.82 0.0M
2025-08-21 23.41 23.45 23.20 23.27 0.0M
2025-08-20 23.38 23.44 23.08 23.45 0.0M
2025-08-19 23.59 23.68 23.30 23.38 0.0M
2025-08-18 23.66 23.73 23.50 23.73 0.0M
2025-08-15 24.38 24.46 23.95 23.98 0.0M
2025-08-14 24.96 25.02 24.20 24.27 0.0M
2025-08-13 24.45 24.96 24.36 24.63 0.0M
2025-08-12 24.52 24.65 24.34 24.51 0.0M
2025-08-11 25.05 25.06 24.61 24.76 0.0M
2025-08-08 23.97 24.09 23.86 23.86 0.0M
2025-08-07 23.53 24.01 23.51 23.97 0.0M
2025-08-06 23.59 23.65 23.42 23.62 0.0M
2025-08-05 23.67 23.85 23.30 23.30 0.0M
2025-08-04 23.63 23.86 23.58 23.74 0.0M
2025-08-01 24.11 24.20 23.55 23.76 0.0M
2025-07-31 24.81 24.86 24.69 24.70 0.0M
2025-07-30 24.50 24.78 24.38 24.61 0.0M
2025-07-29 24.63 24.68 24.37 24.37 0.0M
2025-07-28 24.37 24.44 24.25 24.38 0.0M
2025-07-25 23.47 23.86 23.44 23.56 0.0M
2025-07-24 23.91 24.28 23.88 24.12 0.0M
2025-07-23 24.13 24.22 23.95 24.10 0.0M
2025-07-22 24.14 24.48 24.09 24.25 0.0M
2025-07-21 24.51 24.59 24.18 24.25 0.0M
2025-07-18 24.78 24.79 24.18 24.18 0.0M
2025-07-17 24.45 24.60 24.33 24.47 0.0M
2025-07-16 24.35 24.67 24.32 24.36 0.0M
2025-07-15 24.05 24.37 23.85 23.96 0.0M
2025-07-14 25.08 25.22 24.65 24.66 0.0M
2025-07-11 24.08 24.30 24.00 24.10 0.0M
2025-07-10 22.69 22.78 22.64 22.82 0.0M
2025-07-09 22.23 22.40 22.18 22.28 0.0M
2025-07-08 22.08 22.31 22.04 22.13 0.0M
2025-07-07 22.17 22.26 22.05 22.13 0.0M
2025-07-04 22.19 22.19 21.90 21.90 0.0M
2025-07-03 22.21 22.48 22.12 22.22 0.0M
2025-07-02 21.72 22.07 21.71 22.00 0.0M
2025-07-01 21.77 21.77 21.55 21.54 0.0M
2025-06-30 21.92 22.04 21.76 21.84 0.0M
2025-06-27 21.93 22.02 21.74 21.82 0.0M
2025-06-26 22.07 22.11 21.84 21.88 0.0M
2025-06-25 21.96 22.31 21.96 22.01 0.0M
2025-06-24 21.82 21.82 21.67 21.75 0.0M
2025-06-23 21.19 21.26 21.04 21.09 0.0M
2025-06-20 21.78 22.11 21.60 21.65 0.0M
2025-06-19 21.88 21.90 21.74 21.78 0.0M
2025-06-18 21.83 21.85 21.62 21.74 0.0M
2025-06-17 22.14 22.14 21.69 21.66 0.0M
2025-06-16 22.07 22.23 22.00 22.23 0.0M
2025-06-13 21.68 21.85 21.65 21.83 0.0M
2025-06-12 22.44 22.44 22.02 22.20 0.0M
2025-06-11 23.02 23.03 22.83 22.88 0.0M
2025-06-10 23.01 23.02 22.73 22.75 0.0M
2025-06-09 22.12 22.66 22.12 22.64 0.0M
2025-06-06 21.64 22.06 21.64 22.04 0.0M
2025-06-05 21.93 22.18 21.90 21.92 0.0M
2025-06-04 22.19 22.28 21.95 22.09 0.0M
2025-06-03 22.11 22.42 22.04 22.46 0.0M
2025-06-02 22.09 22.14 21.68 21.84 0.0M
2025-05-30 22.32 22.39 22.18 22.27 0.0M
2025-05-29 22.88 23.12 22.50 22.64 0.0M
2025-05-28 23.04 23.09 22.76 22.73 0.0M
2025-05-27 22.97 23.35 22.97 23.16 0.0M
2025-05-26 23.10 23.19 23.07 23.19 0.0M
2025-05-23 23.41 23.44 22.74 23.10 0.0M
2025-05-22 23.38 23.65 23.38 23.58 0.0M
2025-05-21 22.76 23.10 22.44 22.97 0.0M
2025-05-20 22.42 22.44 22.17 22.34 0.0M
2025-05-19 21.90 22.10 21.73 22.22 0.0M
2025-05-16 22.20 22.35 22.05 22.32 0.0M
2025-05-15 21.82 21.94 21.71 21.93 0.0M
2025-05-14 22.18 22.24 21.93 22.09 0.0M
2025-05-13 22.12 22.37 22.11 22.22 0.0M
2025-05-12 22.50 22.73 22.18 22.16 0.0M
2025-05-09 21.96 22.17 21.75 21.85 0.0M
2025-05-08 21.00 21.39 21.00 21.39 0.0M
2025-05-07 20.36 20.50 20.36 20.47 0.0M
2025-05-06 19.93 19.95 19.74 19.93 0.0M
2025-05-05 20.04 20.05 19.77 19.82 0.0M
2025-05-02 20.45 20.65 20.39 20.52 0.0M
2025-04-30 19.94 20.04 19.58 19.84 0.0M
2025-04-29 19.92 20.01 19.85 19.92 0.0M
2025-04-28 20.01 20.16 19.74 19.73 0.0M
2025-04-25 19.75 20.14 19.73 20.05 0.0M
2025-04-24 19.51 19.68 19.32 19.64 0.0M
2025-04-23 19.68 19.92 19.37 19.39 0.0M
2025-04-22 18.35 19.13 18.35 18.94 0.0M
2025-04-17 17.86 17.91 17.66 17.77 0.0M
2025-04-16 17.61 17.89 17.50 17.89 0.0M
2025-04-15 18.09 18.18 17.98 18.03 0.0M
2025-04-14 17.72 18.04 17.71 17.79 0.0M
2025-04-11 17.20 17.47 17.08 17.35 0.0M
2025-04-10 17.89 17.90 17.20 17.15 0.0M
2025-04-09 16.76 16.91 16.41 16.72 0.0M
2025-04-08 17.35 17.56 17.18 17.18 0.0M
2025-04-07 16.25 17.37 16.25 17.13 0.0M
2025-04-04 17.98 18.46 17.78 18.12 0.0M
2025-04-03 18.13 18.25 17.55 17.67 0.0M
2025-04-02 18.66 19.10 18.66 19.08 0.0M
2025-04-01 18.48 18.85 18.39 18.85 0.0M
2025-03-31 18.17 18.55 18.00 18.52 0.0M
2025-03-28 18.91 19.00 18.53 18.54 0.0M
2025-03-27 19.46 19.48 19.25 19.29 0.0M
2025-03-26 19.56 19.56 19.21 19.30 0.0M
2025-03-25 19.23 19.48 19.17 19.45 0.0M
2025-03-24 19.21 19.57 19.21 19.48 0.0M
2025-03-21 18.55 18.60 18.48 18.56 0.0M
2025-03-20 18.89 19.04 18.75 18.53 0.0M
2025-03-19 18.29 18.63 18.29 18.59 0.0M
2025-03-18 18.23 18.23 17.83 17.97 0.0M
2025-03-17 18.39 18.40 18.16 18.33 0.0M
2025-03-14 18.16 18.77 18.16 18.57 0.0M
2025-03-13 18.32 18.36 17.98 17.83 0.0M
2025-03-12 18.11 18.49 17.70 17.94 0.0M
2025-03-11 17.69 18.00 17.40 17.85 0.0M
2025-03-10 18.19 18.41 17.45 17.58 0.0M
2025-03-07 19.55 19.90 19.27 19.35 0.0M
2025-03-06 20.24 20.31 19.72 19.96 0.0M
2025-03-05 19.69 20.33 19.57 19.53 0.0M
2025-03-04 18.96 19.14 18.63 18.69 0.0M
2025-03-03 21.25 21.38 20.46 20.53 0.0M
2025-02-28 18.26 19.30 18.02 19.24 0.0M
2025-02-27 19.73 19.85 19.43 19.52 0.0M
2025-02-26 20.19 20.35 19.45 19.76 0.0M
2025-02-25 20.55 20.57 19.56 19.66 0.0M
2025-02-24 21.92 22.00 21.50 21.70 0.0M
2025-02-21 22.44 22.75 22.38 22.52 0.0M
2025-02-20 22.22 22.37 22.22 22.35 0.0M
2025-02-19 21.93 22.15 21.93 22.14 0.0M
2025-02-18 21.84 22.08 21.78 21.78 0.0M
2025-02-17 21.94 22.04 21.85 21.82 0.0M
2025-02-14 22.21 22.23 21.98 22.07 0.0M
2025-02-13 22.09 22.15 21.90 21.87 0.0M
2025-02-12 22.19 22.27 21.85 22.05 0.0M
2025-02-11 22.87 22.87 22.38 22.36 0.0M
2025-02-10 22.63 22.78 22.52 22.54 0.0M
2025-02-07 22.29 22.78 22.29 22.74 0.0M
2025-02-06 22.64 22.94 22.35 22.35 0.0M
2025-02-05 22.56 22.66 22.46 22.48 0.0M
2025-02-04 22.86 23.08 22.74 23.03 0.0M
2025-02-03 22.36 23.10 22.04 22.98 0.0M
2025-01-31 24.02 24.28 23.98 24.15 0.0M
2025-01-30 24.20 24.39 24.17 24.34 0.0M
2025-01-29 23.65 23.66 23.36 23.41 0.0M
2025-01-28 23.62 23.67 23.50 23.42 0.0M
2025-01-27 22.66 23.25 22.45 22.98 0.0M
2025-01-24 24.05 24.19 23.96 24.16 0.0M
2025-01-23 23.64 24.57 23.26 24.40 0.0M
2025-01-22 24.18 24.25 23.84 23.91 0.0M
2025-01-21 23.53 24.43 23.53 24.32 0.0M
2025-01-20 25.00 25.35 23.94 24.31 0.0M
2025-01-17 23.61 24.37 23.61 24.37 0.0M
2025-01-16 23.21 23.22 22.71 23.17 0.0M
2025-01-15 22.63 23.15 22.50 23.10 0.0M
2025-01-14 22.22 22.71 22.22 22.31 0.1M
2025-01-13 21.95 21.95 20.92 21.55 0.0M
2025-01-10 21.99 22.15 21.58 21.87 0.0M
2025-01-09 21.71 21.97 21.40 21.88 0.0M
2025-01-08 22.19 22.31 22.05 22.05 0.0M
2025-01-07 23.41 23.47 22.50 22.63 0.0M
2025-01-06 23.07 23.64 22.77 23.63 0.0M
2025-01-03 22.46 22.84 22.37 22.81 0.0M
2025-01-02 22.10 22.73 22.10 22.74 0.0M