Market data

Select a section

Global X Digital Assets Issuer Limited Bitcoin ETP

(BTCX)
Sector: n/a
8,461.50p
425.50p 5.29
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 7,706.00p 8,489.00p 8,036.00p 8,461.50p 0
16/01/2025 7,706.00p 8,113.00p 7,838.50p 7,994.00p 0
15/01/2025 7,706.00p 8,081.50p 7,716.50p 7,994.00p 0
14/01/2025 7,706.00p 7,933.00p 7,429.50p 7,742.50p 0
13/01/2025 7,706.00p 7,656.50p 7,225.00p 7,429.50p 0
10/01/2025 7,706.00p 7,703.50p 7,408.50p 7,547.50p 0
09/01/2025 7,706.00p 7,588.00p 7,332.50p 7,535.50p 0
08/01/2025 7,706.00p 7,731.50p 7,486.50p 7,571.50p 0
07/01/2025 7,706.00p 8,085.50p 7,652.50p 7,731.50p 0
06/01/2025 7,706.00p 8,128.00p 7,724.00p 8,066.50p 0
03/01/2025 7,706.00p 7,819.50p 7,596.00p 7,788.00p 0
02/01/2025 7,706.00p 7,769.50p 7,441.50p 7,755.50p 0
01/01/2025 7,706.00p 7,466.50p 7,233.50p 7,441.50p 0
31/12/2024 7,706.00p 7,466.50p 7,233.50p 7,441.50p 0
30/12/2024 7,706.00p 7,416.00p 7,149.50p 7,233.50p 0
27/12/2024 7,706.00p 7,669.50p 7,347.00p 7,400.00p 0
26/12/2024 7,706.00p 7,460.00p 7,304.00p 7,393.50p 0
25/12/2024 7,706.00p 7,460.00p 7,304.00p 7,393.50p 0
24/12/2024 7,706.00p 7,460.00p 7,304.00p 7,393.50p 0
23/12/2024 7,706.00p 7,630.50p 7,311.00p 7,348.50p 0
20/12/2024 7,706.00p 7,884.00p 7,209.00p 7,630.50p 0
19/12/2024 7,706.00p 8,098.50p 7,764.00p 7,884.00p 0
18/12/2024 7,706.00p 8,276.00p 7,979.50p 8,056.00p 0
17/12/2024 7,706.00p 8,472.00p 8,196.50p 8,276.00p 0
16/12/2024 7,706.00p 8,314.50p 7,832.00p 8,299.00p 0
13/12/2024 7,706.00p 7,999.50p 7,738.00p 7,832.00p 0
12/12/2024 7,706.00p 7,971.00p 7,700.00p 7,910.00p 0
11/12/2024 7,706.00p 7,872.00p 7,377.00p 7,821.00p 0
10/12/2024 7,706.00p 7,654.00p 7,348.50p 7,377.00p 0
09/12/2024 7,706.00p 7,808.00p 7,498.00p 7,565.50p 0
06/12/2024 7,706.00p 7,841.00p 7,503.00p 7,672.00p 0
05/12/2024 7,706.00p 8,083.50p 7,377.00p 7,841.00p 0
04/12/2024 7,706.00p 7,642.00p 7,353.50p 7,377.00p 0
03/12/2024 7,706.00p 7,538.00p 7,259.00p 7,471.50p 0
02/12/2024 7,706.00p 7,665.00p 7,316.50p 7,538.00p 0
29/11/2024 7,706.00p 7,732.50p 7,380.50p 7,631.00p 0
28/11/2024 7,706.00p 7,523.00p 7,315.00p 7,395.00p 0
27/11/2024 7,706.00p 7,488.00p 7,242.00p 7,465.00p 0
26/11/2024 7,706.00p 7,545.50p 7,136.00p 7,406.00p 0
25/11/2024 7,706.00p 7,706.00p 7,545.50p 7,545.50p 230
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

Market data

Select a section