Market data

Select a section

Invesco Digital Markets Physical Bitcoin

(BTIC)
Sector: n/a
$79.22
$1.08 1.38
Last updated: 08:48:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $87.22 $87.44 $86.45 $86.18 686
14/11/2024 $85.64 $86.18 $85.64 $86.18 49
13/11/2024 $85.33 $90.87 $85.33 $90.87 624
12/11/2024 $84.11 $84.54 $84.11 $84.54 267
11/11/2024 $74.27 $83.81 $67.71 $82.46 0
08/11/2024 $74.27 $74.47 $74.27 $74.46 240
07/11/2024 $73.98 $74.35 $73.88 $73.88 604
06/11/2024 $66.80 $73.01 $62.78 $72.58 0
05/11/2024 $66.80 $68.83 $61.02 $68.25 0
04/11/2024 $66.80 $66.80 $66.62 $66.62 20
01/11/2024 $70.91 $69.93 $61.59 $68.49 0
31/10/2024 $70.91 $71.37 $62.81 $68.83 0
30/10/2024 $70.91 $70.91 $70.30 $70.96 110
29/10/2024 $67.15 $71.10 $61.55 $70.96 0
28/10/2024 $67.15 $67.15 $67.12 $67.11 1
25/10/2024 $65.20 $67.12 $60.47 $66.65 0
24/10/2024 $65.20 $66.13 $65.20 $64.50 5
23/10/2024 $65.35 $65.57 $59.80 $64.50 0
22/10/2024 $65.35 $66.15 $60.07 $65.57 0
21/10/2024 $65.35 $67.35 $60.81 $65.36 0
18/10/2024 $65.35 $67.24 $60.64 $67.04 0
17/10/2024 $65.35 $65.64 $65.35 $65.64 4
16/10/2024 $60.71 $66.88 $60.26 $66.33 0
15/10/2024 $60.71 $66.36 $59.49 $64.27 0
14/10/2024 $60.71 $64.72 $58.96 $64.42 0
11/10/2024 $60.95 $60.81 $57.07 $60.71 0

Market data

Select a section