21Shares Bitcoin Etp
(BTCU)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$29.70
|
$30.27
|
$29.32
|
$29.32
|
1,654
|
|
11/11/2024
|
$28.02
|
$28.61
|
$27.47
|
$28.60
|
1,873
|
|
08/11/2024
|
$25.23
|
$25.82
|
$25.76
|
$25.82
|
2
|
|
07/11/2024
|
$25.23
|
$25.63
|
$25.24
|
$25.63
|
36
|
|
06/11/2024
|
$25.23
|
$25.23
|
$24.79
|
$25.18
|
1,985
|
|
05/11/2024
|
$23.29
|
$23.67
|
$23.29
|
$23.67
|
2,154
|
|
04/11/2024
|
$23.97
|
$23.34
|
$23.11
|
$23.11
|
19
|
|
01/11/2024
|
$23.97
|
$23.97
|
$23.65
|
$23.77
|
4,175
|
|
31/10/2024
|
$24.59
|
$24.60
|
$23.86
|
$23.86
|
2,139
|
|
30/10/2024
|
$24.43
|
$24.50
|
$24.38
|
$24.61
|
35
|
|
29/10/2024
|
$24.43
|
$24.62
|
$24.00
|
$24.61
|
2,147
|
|
28/10/2024
|
$23.34
|
$23.34
|
$23.17
|
$23.27
|
2,390
|
|
25/10/2024
|
$22.83
|
$23.12
|
$22.99
|
$23.11
|
0
|
|
24/10/2024
|
$22.83
|
$22.92
|
$22.75
|
$22.39
|
2,138
|
|
23/10/2024
|
$22.81
|
$22.74
|
$22.39
|
$22.39
|
0
|
|
22/10/2024
|
$22.81
|
$22.90
|
$22.75
|
$22.75
|
217
|
|
21/10/2024
|
$23.21
|
$23.28
|
$22.67
|
$22.67
|
1
|
|
18/10/2024
|
$23.21
|
$23.27
|
$23.09
|
$23.27
|
1,392
|
|
17/10/2024
|
$22.34
|
$22.84
|
$22.77
|
$22.78
|
4
|
|
16/10/2024
|
$22.34
|
$23.03
|
$22.73
|
$23.03
|
0
|
|
15/10/2024
|
$22.34
|
$22.34
|
$22.25
|
$22.30
|
216
|
|
14/10/2024
|
$21.78
|
$22.37
|
$21.72
|
$22.37
|
2,399
|
|
11/10/2024
|
$20.62
|
$21.04
|
$20.61
|
$21.04
|
270
|
|
10/10/2024
|
$21.09
|
$20.71
|
$20.48
|
$20.48
|
0
|
|
09/10/2024
|
$21.09
|
$21.23
|
$20.95
|
$21.10
|
0
|
|
08/10/2024
|
$21.09
|
$21.18
|
$21.07
|
$21.08
|
436
|
|
07/10/2024
|
$20.62
|
$21.69
|
$21.52
|
$21.61
|
1
|
|
04/10/2024
|
$20.62
|
$20.87
|
$20.74
|
$20.87
|
0
|
|
03/10/2024
|
$20.62
|
$20.81
|
$20.39
|
$20.39
|
0
|
|
02/10/2024
|
$20.62
|
$21.01
|
$20.62
|
$20.92
|
2,392
|
|
01/10/2024
|
$21.27
|
$21.73
|
$21.13
|
$21.13
|
216
|
|
30/09/2024
|
$22.10
|
$21.86
|
$21.64
|
$21.64
|
3
|
|
27/09/2024
|
$22.10
|
$22.51
|
$22.20
|
$22.50
|
0
|
|
26/09/2024
|
$22.10
|
$22.10
|
$21.68
|
$22.05
|
251
|
|
25/09/2024
|
$21.49
|
$21.67
|
$21.61
|
$21.64
|
1
|
|
24/09/2024
|
$21.49
|
$21.52
|
$21.40
|
$21.40
|
216
|
|
23/09/2024
|
$21.35
|
$21.61
|
$21.53
|
$21.53
|
1
|
|
20/09/2024
|
$21.35
|
$21.66
|
$21.35
|
$21.35
|
2,376
|
|
19/09/2024
|
$21.42
|
$21.43
|
$21.05
|
$21.43
|
4,752
|
|
18/09/2024
|
$20.64
|
$20.52
|
$20.21
|
$20.21
|
0
|
|
17/09/2024
|
$20.64
|
$20.74
|
$19.85
|
$20.74
|
216
|
|
16/09/2024
|
$19.32
|
$19.95
|
$19.64
|
$19.64
|
1
|
|
13/09/2024
|
$19.32
|
$20.03
|
$19.67
|
$19.54
|
0
|
|
12/09/2024
|
$19.32
|
$19.76
|
$19.54
|
$19.11
|
5
|
|
11/09/2024
|
$19.32
|
$19.21
|
$19.11
|
$19.38
|
0
|
|
10/09/2024
|
$19.32
|
$19.38
|
$19.29
|
$19.38
|
2,715
|
|
09/09/2024
|
$19.12
|
$18.74
|
$18.60
|
$18.74
|
1
|
|
06/09/2024
|
$19.12
|
$19.25
|
$18.38
|
$18.38
|
0
|
|
05/09/2024
|
$19.12
|
$19.33
|
$18.99
|
$18.99
|
3,333
|
|
04/09/2024
|
$19.85
|
$19.53
|
$19.14
|
$19.53
|
0
|
|
03/09/2024
|
$19.85
|
$20.04
|
$19.60
|
$19.60
|
0
|
|
02/09/2024
|
$19.85
|
$19.87
|
$19.62
|
$19.70
|
1
|
|
30/08/2024
|
$19.85
|
$20.16
|
$19.71
|
$19.70
|
251
|
|
29/08/2024
|
$20.64
|
$20.71
|
$20.27
|
$20.71
|
0
|
|
28/08/2024
|
$20.64
|
$20.22
|
$19.94
|
$19.94
|
0
|
|
27/08/2024
|
$20.64
|
$21.33
|
$20.96
|
$20.96
|
1
|
|
26/08/2024
|
$20.65
|
$20.78
|
$20.54
|
$20.54
|
467
|
|
23/08/2024
|
$20.65
|
$20.78
|
$20.54
|
$20.54
|
467
|
|
22/08/2024
|
$20.65
|
$20.78
|
$20.54
|
$20.54
|
467
|
|
21/08/2024
|
$20.27
|
$20.32
|
$20.22
|
$20.22
|
467
|
|
20/08/2024
|
$20.37
|
$20.71
|
$20.05
|
$20.05
|
262
|
|
19/08/2024
|
$19.98
|
$19.98
|
$19.71
|
$19.92
|
258
|
|
16/08/2024
|
$19.87
|
$19.88
|
$19.65
|
$19.65
|
658
|
|
15/08/2024
|
$19.75
|
$20.25
|
$19.70
|
$20.25
|
263
|
|
14/08/2024
|
$20.87
|
$20.87
|
$20.07
|
$20.07
|
2,846
|
|
13/08/2024
|
$20.01
|
$20.21
|
$19.93
|
$20.21
|
2,848
|
|
12/08/2024
|
$20.80
|
$20.48
|
$19.77
|
$20.48
|
1
|
|
09/08/2024
|
$20.80
|
$20.80
|
$20.30
|
$20.48
|
216
|
|
08/08/2024
|
$19.53
|
$20.01
|
$19.43
|
$20.01
|
6,136
|
|
07/08/2024
|
$19.48
|
$19.55
|
$19.05
|
$19.05
|
4,005
|
|
06/08/2024
|
$18.70
|
$18.99
|
$18.70
|
$18.98
|
3,322
|
|
05/08/2024
|
$17.87
|
$18.45
|
$17.58
|
$18.45
|
3,409
|
|
02/08/2024
|
$22.01
|
$22.18
|
$21.32
|
$21.32
|
2,638
|
|
01/08/2024
|
$21.85
|
$21.85
|
$21.39
|
$21.39
|
216
|
|
31/07/2024
|
$22.65
|
$22.65
|
$22.55
|
$22.55
|
216
|
|
30/07/2024
|
$22.50
|
$22.73
|
$22.50
|
$22.50
|
432
|
|
29/07/2024
|
$23.61
|
$23.72
|
$23.08
|
$23.08
|
5,961
|
|
26/07/2024
|
$22.80
|
$23.08
|
$22.76
|
$21.97
|
8,819
|
|
25/07/2024
|
$21.83
|
$21.97
|
$21.83
|
$21.97
|
216
|
|
24/07/2024
|
$22.46
|
$22.57
|
$22.44
|
$22.55
|
648
|
|
23/07/2024
|
$22.21
|
$22.66
|
$22.59
|
$22.59
|
0
|
|
22/07/2024
|
$22.21
|
$22.89
|
$22.71
|
$22.71
|
1
|
|
19/07/2024
|
$22.21
|
$22.21
|
$21.84
|
$22.20
|
251
|
|
18/07/2024
|
$22.23
|
$22.12
|
$21.69
|
$21.69
|
0
|
|
17/07/2024
|
$22.23
|
$22.30
|
$22.16
|
$22.16
|
216
|
|
16/07/2024
|
$21.42
|
$21.95
|
$21.33
|
$21.94
|
1,512
|
|
15/07/2024
|
$21.38
|
$21.48
|
$21.38
|
$21.48
|
253
|
|
12/07/2024
|
$19.82
|
$19.80
|
$19.50
|
$19.80
|
1
|
|
11/07/2024
|
$19.82
|
$19.82
|
$19.67
|
$19.67
|
251
|
|
10/07/2024
|
$19.44
|
$20.14
|
$19.67
|
$19.67
|
0
|
|
09/07/2024
|
$19.44
|
$19.56
|
$19.44
|
$19.45
|
3,322
|
|
08/07/2024
|
$19.07
|
$19.42
|
$18.90
|
$19.18
|
252
|
|
05/07/2024
|
$19.50
|
$19.50
|
$18.45
|
$19.24
|
1,000
|
|
04/07/2024
|
$22.07
|
$20.03
|
$19.55
|
$19.55
|
0
|
|
03/07/2024
|
$22.07
|
$20.76
|
$20.44
|
$20.53
|
0
|
|
02/07/2024
|
$22.07
|
$21.32
|
$21.05
|
$21.05
|
0
|
|
01/07/2024
|
$22.07
|
$21.57
|
$21.38
|
$21.39
|
3
|
|
28/06/2024
|
$22.07
|
$21.33
|
$20.73
|
$20.73
|
1
|
|
27/06/2024
|
$22.07
|
$20.96
|
$20.67
|
$20.95
|
0
|
|
26/06/2024
|
$22.07
|
$20.94
|
$20.88
|
$20.88
|
0
|
|
25/06/2024
|
$22.07
|
$21.01
|
$20.86
|
$21.00
|
0
|
|
24/06/2024
|
$22.07
|
$21.47
|
$20.84
|
$20.83
|
1
|
|
21/06/2024
|
$22.07
|
$21.99
|
$21.74
|
$21.74
|
0
|
|
20/06/2024
|
$22.07
|
$22.40
|
$22.06
|
$22.06
|
0
|
|
19/06/2024
|
$22.07
|
$22.36
|
$22.10
|
$22.09
|
0
|
|
18/06/2024
|
$22.07
|
$22.32
|
$21.93
|
$21.93
|
251
|
|
17/06/2024
|
$22.39
|
$22.89
|
$22.24
|
$22.24
|
252
|
|
14/06/2024
|
$23.12
|
$22.83
|
$22.77
|
$22.76
|
0
|
|
13/06/2024
|
$23.12
|
$23.13
|
$22.81
|
$22.81
|
0
|
|
12/06/2024
|
$23.12
|
$23.77
|
$22.48
|
$23.76
|
7
|