Market data

Select a section

21Shares Bitcoin Etp

(BTCU)
Sector: n/a
$27.99
$0.51 1.86
Last updated: 16:36:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 $28.73 $28.00 $27.48 $27.48 0
02/04/2025 $28.73 $29.12 $28.28 $29.11 1,645
01/04/2025 $28.25 $28.51 $27.98 $28.51 1,352
31/03/2025 $27.41 $28.22 $27.41 $28.14 2,346
28/03/2025 $28.71 $28.82 $28.23 $28.23 5,692
27/03/2025 $29.23 $29.43 $29.23 $29.27 602
26/03/2025 $29.64 $29.74 $29.27 $29.26 1,898
25/03/2025 $29.15 $29.66 $29.15 $29.56 2,674
24/03/2025 $29.39 $29.71 $29.32 $29.56 3,769
21/03/2025 $28.27 $28.41 $28.05 $28.24 753
20/03/2025 $28.98 $28.99 $28.30 $28.30 4,427
19/03/2025 $28.21 $28.54 $28.09 $28.51 3,012
18/03/2025 $27.41 $28.04 $27.35 $27.64 7,279
17/03/2025 $28.01 $28.20 $27.87 $28.16 4,017
14/03/2025 $27.72 $28.75 $27.64 $28.43 10,355
13/03/2025 $27.82 $28.14 $27.25 $27.25 9,288
12/03/2025 $28.14 $28.33 $27.46 $27.56 3,521
11/03/2025 $27.24 $27.47 $26.70 $27.43 4,987
10/03/2025 $27.66 $27.74 $26.79 $26.79 1,991
07/03/2025 $29.77 $30.20 $29.47 $29.47 524
06/03/2025 $30.56 $30.96 $30.24 $30.42 1,548
05/03/2025 $29.58 $30.45 $29.53 $29.62 9,246
04/03/2025 $28.32 $28.32 $27.68 $27.67 2,764
03/03/2025 $30.91 $31.45 $30.40 $30.40 6,868
28/02/2025 $26.49 $28.17 $26.42 $28.17 1,980
27/02/2025 $29.04 $29.28 $28.58 $28.58 8,553
26/02/2025 $30.22 $29.96 $28.90 $29.21 4
25/02/2025 $30.22 $30.24 $29.06 $29.06 6,902
24/02/2025 $32.25 $32.47 $31.68 $31.94 1,367
21/02/2025 $33.09 $33.26 $33.01 $33.14 6,037
20/02/2025 $32.72 $33.02 $32.65 $32.93 1,099
19/02/2025 $32.27 $32.50 $32.26 $32.47 2,260
18/02/2025 $32.08 $32.53 $32.08 $32.10 3,013
17/02/2025 $32.42 $32.49 $32.20 $32.19 1,276
14/02/2025 $32.67 $32.88 $32.53 $32.63 3,321
13/02/2025 $32.36 $32.48 $32.17 $32.17 3,981
12/02/2025 $32.44 $32.55 $31.94 $32.17 2,833
11/02/2025 $33.04 $33.28 $32.58 $32.60 2,214
10/02/2025 $32.92 $33.10 $32.73 $32.73 1,014
07/02/2025 $32.70 $33.71 $32.66 $33.09 3,806
06/02/2025 $33.10 $33.39 $32.73 $33.00 2,938
05/02/2025 $33.12 $33.29 $32.88 $33.00 4,533
04/02/2025 $33.21 $33.76 $33.15 $33.33 2,408
03/02/2025 $32.16 $33.34 $31.94 $33.33 17,602
31/01/2025 $35.18 $35.50 $35.06 $35.36 5,828
30/01/2025 $35.50 $35.80 $35.39 $35.74 11,209
29/01/2025 $34.36 $34.88 $34.36 $34.35 492
28/01/2025 $34.63 $34.72 $34.42 $34.42 1,610
27/01/2025 $33.32 $34.39 $33.29 $34.00 1,790
24/01/2025 $35.64 $35.79 $35.51 $35.78 782
23/01/2025 $34.24 $36.04 $34.24 $35.76 2,032
22/01/2025 $35.45 $35.54 $35.04 $35.08 310
21/01/2025 $34.46 $35.57 $34.34 $35.56 2,905
20/01/2025 $36.52 $36.55 $35.58 $35.63 140
17/01/2025 $34.67 $35.33 $34.22 $35.33 312
16/01/2025 $33.53 $33.76 $33.44 $33.51 503
15/01/2025 $32.79 $33.51 $32.79 $33.51 259
14/01/2025 $31.19 $32.61 $32.00 $32.34 1,004
13/01/2025 $31.19 $31.65 $30.18 $30.93 2,609
10/01/2025 $31.67 $32.19 $31.54 $31.54 732
09/01/2025 $31.20 $31.74 $31.20 $31.74 800
08/01/2025 $31.95 $32.46 $31.95 $32.04 2,702
07/01/2025 $33.98 $34.37 $32.97 $33.08 4,953
06/01/2025 $34.59 $34.59 $33.46 $34.59 221
03/01/2025 $32.89 $33.12 $32.49 $33.12 1,345
02/01/2025 $32.38 $32.87 $32.29 $32.87 2,388
01/01/2025 $31.34 $32.05 $31.02 $31.98 0
31/12/2024 $31.34 $32.05 $31.02 $31.98 0
30/12/2024 $31.34 $31.74 $31.02 $31.02 1,762
27/12/2024 $32.41 $32.55 $31.94 $31.93 3
26/12/2024 $32.41 $31.94 $31.53 $31.81 0
25/12/2024 $32.41 $31.94 $31.53 $31.81 0
24/12/2024 $32.41 $31.94 $31.53 $31.81 0
23/12/2024 $32.41 $32.52 $31.52 $31.52 561
20/12/2024 $33.72 $33.03 $31.92 $32.87 760
19/12/2024 $33.72 $34.70 $33.62 $33.94 6,161
18/12/2024 $36.13 $35.31 $35.07 $35.06 73
17/12/2024 $36.13 $36.50 $36.05 $36.04 1,254
16/12/2024 $35.56 $36.06 $35.43 $36.06 1,366
13/12/2024 $33.91 $34.11 $33.89 $33.89 480
12/12/2024 $34.31 $34.45 $33.86 $34.44 991
11/12/2024 $33.95 $34.19 $33.08 $34.19 702
10/12/2024 $33.40 $32.96 $32.24 $32.24 160
09/12/2024 $33.40 $33.92 $33.16 $33.15 4,032
06/12/2024 $33.28 $33.57 $33.23 $33.53 787
05/12/2024 $34.77 $34.96 $34.28 $34.28 3,324
04/12/2024 $32.41 $32.75 $32.14 $32.15 251
03/12/2024 $32.29 $32.46 $31.76 $32.46 960
02/12/2024 $32.86 $32.76 $32.20 $32.69 126
29/11/2024 $32.86 $33.37 $32.25 $33.26 104
28/11/2024 $32.86 $32.37 $32.17 $32.17 9
27/11/2024 $32.86 $32.47 $31.52 $32.44 15
26/11/2024 $32.86 $31.88 $31.46 $31.88 7
25/11/2024 $32.86 $33.30 $32.53 $32.53 1
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

Market data

Select a section