Global X Digital Assets Issuer Limited Bitcoin ETP
(BTCX)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
4,686.00p
|
7,881.50p
|
7,602.50p
|
7,602.50p
|
0
|
|
21/11/2024
|
4,686.00p
|
7,743.00p
|
7,303.50p
|
7,602.50p
|
0
|
|
20/11/2024
|
4,686.00p
|
7,467.00p
|
7,169.50p
|
7,303.50p
|
0
|
|
19/11/2024
|
4,686.00p
|
7,243.50p
|
7,090.00p
|
7,209.50p
|
0
|
|
18/11/2024
|
4,686.00p
|
7,266.50p
|
6,943.50p
|
7,176.50p
|
0
|
|
15/11/2024
|
4,686.00p
|
7,110.50p
|
6,808.00p
|
6,844.00p
|
0
|
|
14/11/2024
|
4,686.00p
|
7,216.00p
|
6,787.50p
|
6,844.00p
|
0
|
|
13/11/2024
|
4,686.00p
|
7,298.50p
|
6,693.00p
|
7,216.00p
|
0
|
|
12/11/2024
|
4,686.00p
|
6,911.00p
|
6,470.50p
|
6,698.00p
|
0
|
|
11/11/2024
|
4,686.00p
|
6,570.50p
|
5,818.00p
|
6,470.50p
|
0
|
|
08/11/2024
|
4,686.00p
|
5,894.00p
|
5,719.00p
|
5,818.00p
|
0
|
|
07/11/2024
|
4,686.00p
|
5,794.50p
|
5,632.50p
|
5,753.00p
|
0
|
|
06/11/2024
|
4,686.00p
|
5,794.00p
|
5,300.50p
|
5,689.00p
|
0
|
|
05/11/2024
|
4,686.00p
|
5,361.50p
|
5,170.00p
|
5,300.50p
|
0
|
|
04/11/2024
|
4,686.00p
|
5,283.00p
|
5,143.00p
|
5,193.00p
|
0
|
|
01/11/2024
|
4,686.00p
|
5,481.50p
|
5,242.50p
|
5,346.00p
|
0
|
|
31/10/2024
|
4,686.00p
|
5,545.00p
|
5,350.00p
|
5,402.00p
|
0
|
|
30/10/2024
|
4,686.00p
|
5,562.00p
|
5,385.50p
|
5,511.00p
|
0
|
|
29/10/2024
|
4,686.00p
|
5,524.00p
|
5,219.50p
|
5,511.00p
|
0
|
|
28/10/2024
|
4,686.00p
|
5,279.00p
|
5,165.00p
|
5,219.50p
|
0
|
|
25/10/2024
|
4,686.00p
|
5,245.50p
|
5,088.50p
|
5,184.50p
|
0
|
|
24/10/2024
|
4,686.00p
|
5,219.50p
|
5,033.50p
|
5,033.50p
|
0
|
|
23/10/2024
|
4,686.00p
|
5,111.00p
|
4,985.00p
|
5,033.50p
|
0
|
|
22/10/2024
|
4,686.00p
|
5,173.50p
|
5,027.50p
|
5,101.50p
|
0
|
|
21/10/2024
|
4,686.00p
|
5,239.50p
|
5,042.00p
|
5,080.50p
|
0
|
|
18/10/2024
|
4,686.00p
|
5,206.00p
|
5,086.50p
|
5,192.50p
|
0
|
|
17/10/2024
|
4,686.00p
|
5,171.00p
|
5,023.00p
|
5,095.00p
|
0
|
|
16/10/2024
|
4,686.00p
|
5,187.50p
|
4,956.00p
|
5,152.00p
|
0
|
|
15/10/2024
|
4,686.00p
|
5,117.00p
|
4,872.00p
|
4,956.00p
|
0
|
|
14/10/2024
|
4,686.00p
|
5,007.00p
|
4,686.00p
|
4,984.00p
|
0
|
|
11/10/2024
|
4,190.00p
|
4,703.50p
|
4,541.00p
|
4,686.00p
|
0
|
|
10/10/2024
|
4,190.00p
|
4,689.50p
|
4,539.00p
|
4,564.00p
|
0
|
|
09/10/2024
|
4,190.00p
|
4,739.50p
|
4,606.50p
|
4,689.50p
|
0
|
|
08/10/2024
|
4,190.00p
|
4,802.50p
|
4,642.00p
|
4,683.00p
|
0
|
|
07/10/2024
|
4,190.00p
|
4,879.00p
|
4,633.00p
|
4,633.00p
|
0
|
|
04/10/2024
|
4,190.00p
|
4,700.00p
|
4,521.50p
|
4,633.00p
|
0
|
|
03/10/2024
|
4,190.00p
|
4,637.00p
|
4,480.50p
|
4,521.50p
|
0
|
|
02/10/2024
|
4,190.00p
|
4,627.50p
|
4,478.00p
|
4,585.50p
|
0
|
|
01/10/2024
|
4,190.00p
|
4,781.00p
|
4,565.00p
|
4,627.50p
|
0
|
|
30/09/2024
|
4,190.00p
|
4,882.00p
|
4,634.50p
|
4,693.50p
|
0
|
|
27/09/2024
|
4,190.00p
|
4,923.50p
|
4,771.50p
|
4,882.00p
|
0
|
|
26/09/2024
|
4,190.00p
|
4,809.00p
|
4,663.00p
|
4,778.00p
|
0
|
|
25/09/2024
|
4,190.00p
|
4,759.00p
|
4,646.00p
|
4,708.00p
|
0
|
|
24/09/2024
|
4,190.00p
|
4,747.00p
|
4,604.50p
|
4,647.50p
|
0
|
|
23/09/2024
|
4,190.00p
|
4,763.50p
|
4,618.00p
|
4,680.50p
|
0
|
|
20/09/2024
|
4,190.00p
|
4,752.00p
|
4,612.00p
|
4,674.00p
|
0
|
|
19/09/2024
|
4,190.00p
|
4,765.00p
|
4,449.00p
|
4,693.50p
|
0
|
|
18/09/2024
|
4,190.00p
|
4,578.50p
|
4,388.00p
|
4,449.00p
|
0
|
|
17/09/2024
|
4,190.00p
|
4,593.00p
|
4,325.00p
|
4,578.50p
|
0
|
|
16/09/2024
|
4,190.00p
|
4,442.00p
|
4,292.50p
|
4,325.00p
|
0
|
|
13/09/2024
|
4,190.00p
|
4,464.00p
|
4,317.00p
|
4,342.00p
|
0
|
|
12/09/2024
|
4,190.00p
|
4,457.50p
|
4,264.50p
|
4,264.50p
|
0
|
|
11/09/2024
|
4,190.00p
|
4,350.50p
|
4,171.50p
|
4,313.50p
|
0
|
|
10/09/2024
|
4,190.00p
|
4,360.50p
|
4,167.00p
|
4,313.50p
|
0
|
|
09/09/2024
|
4,190.00p
|
4,212.00p
|
4,061.50p
|
4,167.00p
|
0
|
|
06/09/2024
|
4,190.00p
|
4,306.00p
|
4,024.50p
|
4,061.50p
|
0
|
|
05/09/2024
|
4,190.00p
|
4,323.50p
|
4,180.50p
|
4,194.50p
|
0
|
|
04/09/2024
|
4,190.00p
|
4,362.00p
|
4,177.50p
|
4,313.00p
|
0
|
|
03/09/2024
|
4,190.00p
|
4,456.50p
|
4,292.00p
|
4,348.00p
|
0
|
|
02/09/2024
|
4,190.00p
|
4,421.50p
|
4,300.00p
|
4,356.50p
|
0
|
|
30/08/2024
|
4,190.00p
|
4,570.00p
|
4,344.50p
|
4,356.50p
|
0
|
|
29/08/2024
|
4,190.00p
|
4,584.00p
|
4,386.50p
|
4,570.00p
|
0
|
|
28/08/2024
|
4,190.00p
|
4,498.00p
|
4,342.50p
|
4,386.50p
|
0
|
|
27/08/2024
|
4,190.00p
|
4,705.50p
|
4,569.00p
|
4,601.00p
|
0
|
|
26/08/2024
|
4,190.00p
|
4,641.50p
|
4,490.50p
|
4,555.50p
|
0
|
|
23/08/2024
|
4,190.00p
|
4,641.50p
|
4,490.50p
|
4,555.50p
|
0
|
|
22/08/2024
|
4,190.00p
|
4,641.50p
|
4,490.50p
|
4,555.50p
|
0
|
|
21/08/2024
|
4,190.00p
|
4,553.50p
|
4,444.50p
|
4,490.50p
|
0
|
|
20/08/2024
|
4,190.00p
|
4,631.00p
|
4,440.50p
|
4,472.50p
|
0
|
|
19/08/2024
|
4,190.00p
|
4,518.00p
|
4,369.00p
|
4,455.50p
|
0
|
|
16/08/2024
|
4,190.00p
|
4,528.50p
|
4,370.00p
|
4,422.50p
|
0
|
|
15/08/2024
|
4,190.00p
|
4,600.00p
|
4,407.00p
|
4,570.50p
|
0
|
|
14/08/2024
|
4,190.00p
|
4,759.00p
|
4,486.00p
|
4,535.00p
|
0
|
|
13/08/2024
|
4,190.00p
|
4,653.50p
|
4,476.50p
|
4,573.50p
|
0
|
|
12/08/2024
|
4,190.00p
|
4,681.50p
|
4,453.50p
|
4,653.50p
|
0
|
|
09/08/2024
|
4,190.00p
|
4,755.50p
|
4,603.00p
|
4,653.50p
|
0
|
|
08/08/2024
|
4,190.00p
|
4,614.50p
|
4,369.00p
|
4,561.50p
|
0
|
|
07/08/2024
|
4,190.00p
|
4,512.50p
|
4,317.00p
|
4,346.50p
|
0
|
|
06/08/2024
|
5,175.50p
|
5,175.50p
|
4,190.00p
|
4,190.00p
|
0
|
|
05/08/2024
|
5,175.50p
|
4,228.50p
|
3,807.50p
|
4,190.00p
|
0
|
|
02/08/2024
|
5,175.50p
|
5,033.50p
|
4,799.00p
|
4,835.50p
|
0
|
|
01/08/2024
|
5,175.50p
|
5,095.00p
|
4,815.00p
|
4,858.50p
|
0
|
|
31/07/2024
|
5,175.50p
|
5,158.50p
|
5,052.00p
|
5,095.00p
|
0
|
|
30/07/2024
|
5,175.50p
|
5,210.00p
|
5,035.00p
|
5,089.00p
|
0
|
|
29/07/2024
|
5,175.50p
|
5,398.00p
|
5,186.50p
|
5,210.00p
|
0
|
|
26/07/2024
|
5,175.50p
|
5,222.00p
|
5,116.00p
|
4,948.00p
|
0
|
|
25/07/2024
|
5,175.50p
|
5,064.50p
|
4,840.00p
|
4,948.00p
|
0
|
|
24/07/2024
|
5,175.50p
|
5,129.50p
|
5,003.50p
|
5,064.50p
|
0
|
|
23/07/2024
|
5,175.50p
|
5,142.00p
|
5,013.00p
|
5,074.00p
|
0
|
|
22/07/2024
|
5,175.50p
|
5,187.50p
|
4,985.00p
|
5,100.50p
|
0
|
|
19/07/2024
|
5,175.50p
|
5,027.00p
|
4,820.00p
|
4,985.00p
|
0
|
|
18/07/2024
|
5,175.50p
|
4,947.50p
|
4,825.50p
|
4,848.00p
|
0
|
|
17/07/2024
|
5,175.50p
|
4,988.50p
|
4,862.50p
|
4,940.50p
|
0
|
|
16/07/2024
|
5,175.50p
|
4,928.00p
|
4,744.50p
|
4,909.50p
|
0
|
|
15/07/2024
|
5,175.50p
|
4,822.00p
|
4,413.50p
|
4,794.00p
|
0
|
|
12/07/2024
|
5,175.50p
|
4,424.00p
|
4,319.00p
|
4,413.50p
|
0
|
|
11/07/2024
|
5,175.50p
|
4,546.50p
|
4,389.50p
|
4,411.00p
|
0
|
|
10/07/2024
|
5,175.50p
|
4,574.50p
|
4,403.50p
|
4,438.00p
|
0
|
|
09/07/2024
|
5,175.50p
|
4,487.50p
|
4,328.00p
|
4,410.00p
|
0
|
|
08/07/2024
|
5,175.50p
|
4,508.00p
|
4,206.50p
|
4,328.00p
|
0
|
|
05/07/2024
|
5,175.50p
|
4,436.50p
|
4,153.50p
|
4,349.50p
|
0
|
|
04/07/2024
|
5,175.50p
|
4,658.00p
|
4,381.00p
|
4,436.50p
|
0
|
|
03/07/2024
|
5,175.50p
|
4,810.00p
|
4,584.50p
|
4,658.00p
|
0
|
|
02/07/2024
|
5,175.50p
|
4,916.50p
|
4,776.00p
|
4,810.00p
|
0
|
|
01/07/2024
|
5,175.50p
|
4,946.50p
|
4,751.00p
|
4,902.50p
|
0
|
|
28/06/2024
|
5,175.50p
|
4,828.50p
|
4,720.50p
|
4,751.00p
|
0
|
|
27/06/2024
|
5,175.50p
|
4,852.50p
|
4,715.50p
|
4,800.00p
|
0
|
|
26/06/2024
|
5,175.50p
|
4,857.00p
|
4,758.50p
|
4,790.00p
|
0
|
|
25/06/2024
|
5,175.50p
|
4,828.00p
|
4,701.50p
|
4,800.50p
|
0
|
|
24/06/2024
|
5,175.50p
|
4,985.50p
|
4,711.50p
|
4,755.00p
|
0
|
|
21/06/2024
|
5,175.50p
|
5,057.00p
|
4,939.00p
|
4,985.50p
|
0
|
|
20/06/2024
|
5,175.50p
|
5,171.00p
|
4,995.50p
|
5,037.50p
|
0
|
|
19/06/2024
|
5,175.50p
|
5,095.50p
|
5,004.50p
|
5,027.50p
|
0
|
|
18/06/2024
|
5,175.50p
|
5,136.50p
|
4,947.50p
|
5,004.50p
|
0
|
|
17/06/2024
|
5,175.50p
|
5,186.00p
|
5,057.00p
|
5,075.50p
|
0
|
|
14/06/2024
|
5,175.50p
|
5,242.50p
|
5,137.00p
|
5,196.50p
|
0
|
|
13/06/2024
|
5,175.50p
|
5,360.00p
|
5,144.50p
|
5,171.50p
|
0
|
|
12/06/2024
|
5,175.50p
|
5,371.00p
|
5,167.50p
|
5,360.00p
|
0
|