Market data

Select a section

Invesco Digital Markets Physical Bitcoin

(BTIC)
Sector: n/a
$101.25
$1.39 1.39
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $101.68 $102.15 $99.86 $101.25 0
15/05/2025 $101.68 $100.72 $98.37 $99.86 0
14/05/2025 $101.68 $101.97 $99.54 $100.72 0
13/05/2025 $101.68 $102.03 $99.52 $101.07 0
12/05/2025 $101.68 $101.79 $100.31 $100.31 149
09/05/2025 $94.38 $101.84 $98.05 $100.26 0
08/05/2025 $94.38 $99.42 $96.10 $98.05 0
07/05/2025 $94.38 $94.56 $94.38 $94.56 45
06/05/2025 $95.00 $94.73 $90.42 $92.10 0
05/05/2025 $95.00 $95.00 $94.13 $94.72 50
02/05/2025 $95.00 $95.00 $94.13 $94.72 50
01/05/2025 $91.17 $94.93 $91.47 $94.68 0
30/04/2025 $91.17 $91.47 $91.17 $91.46 1,500
29/04/2025 $86.00 $93.54 $76.76 $92.46 0
28/04/2025 $86.00 $93.45 $76.25 $91.40 0
25/04/2025 $86.00 $94.03 $76.34 $92.96 0
24/04/2025 $86.00 $92.35 $75.64 $90.76 0
23/04/2025 $86.00 $93.15 $75.44 $89.76 0
22/04/2025 $86.00 $88.77 $86.00 $88.77 320
21/04/2025 $83.40 $82.67 $82.21 $82.21 1
18/04/2025 $83.40 $82.67 $82.21 $82.21 1
17/04/2025 $83.40 $82.67 $82.21 $82.21 1
16/04/2025 $83.40 $83.95 $71.36 $82.89 0
15/04/2025 $83.40 $84.00 $83.00 $83.00 300
14/04/2025 $82.59 $82.73 $82.38 $82.38 78
11/04/2025 $79.49 $82.23 $71.70 $80.04 0
10/04/2025 $79.49 $79.49 $78.14 $78.14 20
09/04/2025 $76.97 $79.43 $73.22 $75.32 0
08/04/2025 $76.97 $76.97 $76.19 $76.18 20
07/04/2025 $75.00 $78.50 $75.00 $75.98 6,200
04/04/2025 $79.88 $85.55 $70.46 $81.07 0
03/04/2025 $79.88 $79.88 $79.63 $79.63 400
02/04/2025 $82.55 $84.37 $82.55 $84.36 100
01/04/2025 $81.46 $82.58 $81.46 $82.58 20
31/03/2025 $83.63 $82.42 $78.80 $81.51 0
28/03/2025 $83.63 $84.79 $81.52 $81.75 0
27/03/2025 $83.63 $85.76 $83.60 $84.79 0
26/03/2025 $83.63 $86.03 $83.62 $84.72 0
25/03/2025 $83.63 $86.66 $84.06 $85.60 0
24/03/2025 $83.63 $86.48 $81.81 $85.58 0
21/03/2025 $83.63 $82.18 $80.90 $81.81 0
20/03/2025 $83.63 $83.63 $81.89 $81.89 150
19/03/2025 $81.10 $82.78 $79.98 $82.51 0
18/03/2025 $81.10 $81.10 $79.98 $79.98 165
17/03/2025 $85.82 $82.41 $80.36 $81.47 0
14/03/2025 $85.82 $83.15 $78.90 $82.28 0
13/03/2025 $85.82 $82.00 $78.53 $78.90 0
12/03/2025 $85.82 $82.96 $78.36 $79.75 0
11/03/2025 $85.82 $80.57 $77.09 $79.40 0
10/03/2025 $85.82 $85.23 $77.32 $77.57 0
07/03/2025 $85.82 $88.89 $85.11 $85.23 0
06/03/2025 $85.82 $89.27 $85.69 $88.01 0
05/03/2025 $85.82 $85.85 $85.69 $85.68 1,720
04/03/2025 $89.50 $89.50 $79.29 $80.06 0
03/03/2025 $89.50 $89.50 $87.93 $87.93 100
28/02/2025 $77.30 $81.52 $76.88 $81.52 548
27/02/2025 $84.18 $84.18 $82.70 $82.69 648
26/02/2025 $86.97 $86.97 $84.57 $84.57 15
25/02/2025 $93.60 $93.60 $83.12 $84.10 0
24/02/2025 $93.60 $95.82 $91.22 $92.44 0
21/02/2025 $93.60 $97.73 $93.57 $95.82 0
20/02/2025 $93.60 $96.38 $93.93 $95.25 0
19/02/2025 $93.60 $95.38 $92.88 $93.93 0
18/02/2025 $93.60 $93.60 $92.88 $92.88 545
17/02/2025 $95.00 $95.41 $91.97 $93.14 0
14/02/2025 $95.00 $96.45 $91.19 $94.37 0
13/02/2025 $95.00 $94.99 $90.04 $93.03 0
12/02/2025 $95.00 $95.33 $90.48 $92.99 0
11/02/2025 $95.00 $96.79 $90.67 $94.20 0
10/02/2025 $95.00 $96.70 $90.84 $94.61 0
07/02/2025 $95.00 $95.78 $95.02 $95.66 0
06/02/2025 $95.00 $96.24 $94.64 $95.35 0
05/02/2025 $95.00 $95.35 $95.00 $95.35 100
04/02/2025 $102.74 $97.29 $96.63 $96.35 0
03/02/2025 $102.74 $102.22 $89.70 $96.35 0
31/01/2025 $102.74 $104.50 $94.41 $102.22 0
30/01/2025 $102.74 $103.30 $102.74 $103.29 28
29/01/2025 $99.68 $101.15 $94.55 $99.32 0
28/01/2025 $99.68 $99.90 $99.47 $99.47 0
27/01/2025 $99.68 $103.35 $92.72 $98.26 0
24/01/2025 $99.68 $103.64 $95.82 $103.35 0
23/01/2025 $99.68 $103.36 $99.00 $103.36 842
22/01/2025 $102.60 $102.60 $101.34 $101.34 100
21/01/2025 $105.00 $103.84 $94.75 $102.79 0
20/01/2025 $105.00 $105.00 $102.95 $102.95 100
17/01/2025 $98.50 $102.04 $98.50 $102.04 250
16/01/2025 $88.61 $97.96 $91.77 $96.76 0
15/01/2025 $88.61 $97.29 $91.58 $96.76 0
14/01/2025 $88.61 $95.30 $89.38 $93.38 0
13/01/2025 $88.61 $89.38 $87.64 $89.38 250
10/01/2025 $96.00 $93.50 $89.90 $91.07 0
09/01/2025 $96.00 $92.50 $89.46 $91.69 0
08/01/2025 $96.00 $95.52 $91.98 $92.50 0
07/01/2025 $96.00 $96.00 $95.52 $95.51 180
06/01/2025 $89.59 $100.07 $93.66 $95.60 0
03/01/2025 $89.59 $95.98 $93.21 $95.60 0
02/01/2025 $89.59 $95.20 $92.05 $94.89 0
01/01/2025 $89.59 $92.55 $89.54 $92.30 0
31/12/2024 $89.59 $92.55 $89.54 $92.30 0
30/12/2024 $89.59 $89.59 $89.54 $89.54 123
27/12/2024 $91.54 $94.95 $91.47 $92.17 0
26/12/2024 $91.54 $92.49 $90.71 $91.76 0
25/12/2024 $91.54 $92.49 $90.71 $91.76 0
24/12/2024 $91.54 $92.49 $90.71 $91.76 0
23/12/2024 $91.54 $94.87 $90.49 $91.00 0
20/12/2024 $91.54 $94.87 $90.56 $94.87 2,294
19/12/2024 $98.44 $101.16 $96.08 $97.96 0
18/12/2024 $98.44 $104.06 $97.82 $101.16 0
17/12/2024 $98.44 $105.78 $103.03 $104.06 0
16/12/2024 $98.44 $104.34 $96.91 $104.13 0
13/12/2024 $98.44 $99.35 $95.69 $97.75 0
12/12/2024 $98.44 $99.35 $98.44 $99.35 613
11/12/2024 $95.26 $99.17 $93.03 $98.61 0
10/12/2024 $95.26 $95.26 $93.03 $93.03 2,050
09/12/2024 $96.69 $96.69 $95.74 $95.74 500
06/12/2024 $96.58 $96.77 $96.47 $96.77 305
05/12/2024 $93.95 $101.61 $92.80 $98.99 0
04/12/2024 $93.95 $93.95 $92.80 $92.80 18
03/12/2024 $93.28 $94.21 $91.25 $93.53 0
02/12/2024 $93.28 $95.88 $91.86 $94.21 0
29/11/2024 $93.28 $96.35 $92.75 $95.88 0
28/11/2024 $93.28 $93.28 $92.75 $92.75 100
27/11/2024 $91.85 $93.84 $90.45 $93.56 0
26/11/2024 $91.85 $91.90 $89.63 $91.89 127
25/11/2024 $96.46 $97.16 $92.21 $93.78 0
22/11/2024 $96.46 $96.46 $96.18 $94.82 52
21/11/2024 $94.59 $95.70 $94.03 $94.82 567
20/11/2024 $90.58 $91.28 $90.58 $91.28 229
19/11/2024 $89.72 $90.42 $89.72 $90.42 912
18/11/2024 $89.89 $89.89 $88.45 $89.82 27

Market data

Select a section