Market data

Select a section

21Shares Bitcoin Etp

(BTCU)
Sector: n/a
$35.33
$1.67 4.96
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section