21Shares Bitcoin Etp

(BTCU)
Sector: n/a
$33.31
$-0.06 -0.16
Last updated: 11:12:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $32.86 $33.60 $32.90 $32.88 331
21/11/2024 $32.86 $33.13 $31.54 $32.88 174
20/11/2024 $31.94 $32.13 $31.49 $31.68 1,667
19/11/2024 $31.14 $31.36 $30.89 $31.35 11
18/11/2024 $31.14 $31.14 $30.37 $31.14 353
15/11/2024 $30.28 $30.53 $29.81 $29.85 294
14/11/2024 $30.86 $30.89 $29.81 $29.85 4,397
13/11/2024 $30.65 $31.49 $29.55 $29.32 254
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