Market data

Select a section

Global X Digital Assets Issuer Limited Bitcoin ETP

(BTCX)
Sector: n/a
5,818.00p
65.00p 1.13
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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

Market data

Select a section