21Shares Ag Bitcoin Core Etp
(CBTC)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
1,891.00p
|
1,891.00p
|
1,872.00p
|
1,842.75p
|
1,474
|
|
21/11/2024
|
1,821.00p
|
1,842.75p
|
1,821.00p
|
1,842.75p
|
300
|
|
20/11/2024
|
1,781.50p
|
1,784.00p
|
1,770.50p
|
1,770.50p
|
600
|
|
19/11/2024
|
1,730.00p
|
1,747.50p
|
1,730.00p
|
1,747.50p
|
2,952
|
|
18/11/2024
|
1,739.00p
|
1,739.75p
|
1,739.00p
|
1,739.75p
|
341
|
|
15/11/2024
|
1,652.00p
|
1,704.50p
|
1,652.00p
|
1,659.00p
|
620
|
|
14/11/2024
|
1,720.00p
|
1,725.50p
|
1,659.00p
|
1,659.00p
|
1,120
|
|
13/11/2024
|
1,642.50p
|
1,748.75p
|
1,637.50p
|
1,748.75p
|
1,621
|
|
12/11/2024
|
1,663.50p
|
1,665.50p
|
1,619.00p
|
1,623.50p
|
2,132
|
|
11/11/2024
|
1,505.00p
|
1,568.75p
|
1,505.00p
|
1,568.75p
|
375
|
|
08/11/2024
|
1,408.50p
|
1,410.25p
|
1,408.50p
|
1,410.25p
|
160
|
|
07/11/2024
|
1,385.00p
|
1,402.00p
|
1,371.75p
|
1,393.25p
|
0
|
|
06/11/2024
|
1,385.00p
|
1,385.00p
|
1,372.50p
|
1,379.25p
|
3,327
|
|
05/11/2024
|
1,268.50p
|
1,290.00p
|
1,265.50p
|
1,290.00p
|
1,061
|
|
04/11/2024
|
1,263.50p
|
1,264.50p
|
1,258.00p
|
1,258.25p
|
820
|
|
01/11/2024
|
1,284.00p
|
1,317.50p
|
1,284.00p
|
1,295.25p
|
7,500
|
|
31/10/2024
|
1,332.50p
|
1,332.50p
|
1,309.75p
|
1,309.75p
|
341
|
|
30/10/2024
|
1,321.00p
|
1,323.75p
|
1,321.00p
|
1,323.75p
|
341
|
|
29/10/2024
|
1,327.50p
|
1,336.75p
|
1,327.50p
|
1,336.75p
|
3,030
|
|
28/10/2024
|
1,260.00p
|
1,268.00p
|
1,260.00p
|
1,265.25p
|
1,162
|
|
25/10/2024
|
1,253.00p
|
1,257.00p
|
1,253.00p
|
1,257.00p
|
160
|
|
24/10/2024
|
1,234.00p
|
1,248.50p
|
1,234.00p
|
1,220.75p
|
2,025
|
|
23/10/2024
|
1,224.50p
|
1,224.50p
|
1,220.75p
|
1,220.75p
|
160
|
|
22/10/2024
|
1,235.00p
|
1,237.25p
|
1,235.00p
|
1,237.25p
|
160
|
|
21/10/2024
|
1,255.00p
|
1,255.00p
|
1,232.00p
|
1,232.00p
|
1,162
|
|
18/10/2024
|
1,245.50p
|
1,259.25p
|
1,245.50p
|
1,259.25p
|
320
|
|
17/10/2024
|
1,233.50p
|
1,235.50p
|
1,233.50p
|
1,235.50p
|
910
|
|
16/10/2024
|
1,229.50p
|
1,249.50p
|
1,229.50p
|
1,249.50p
|
1,280
|
|
15/10/2024
|
1,204.00p
|
1,232.00p
|
1,199.00p
|
1,201.75p
|
800
|
|
14/10/2024
|
1,176.00p
|
1,209.00p
|
1,176.00p
|
1,209.00p
|
3,709
|
|
11/10/2024
|
1,114.00p
|
1,136.00p
|
1,114.00p
|
1,136.00p
|
160
|
|
10/10/2024
|
1,129.50p
|
1,137.00p
|
1,106.00p
|
1,106.50p
|
0
|
|
09/10/2024
|
1,129.50p
|
1,137.00p
|
1,129.50p
|
1,137.00p
|
160
|
|
08/10/2024
|
1,141.50p
|
1,141.50p
|
1,135.50p
|
1,135.50p
|
160
|
|
07/10/2024
|
1,159.00p
|
1,165.50p
|
1,156.00p
|
1,123.50p
|
640
|
|
04/10/2024
|
1,118.50p
|
1,123.50p
|
1,111.00p
|
1,123.50p
|
480
|
|
03/10/2024
|
1,108.50p
|
1,108.50p
|
1,096.50p
|
1,096.50p
|
160
|
|
02/10/2024
|
1,091.50p
|
1,111.75p
|
1,091.50p
|
1,111.75p
|
161
|
|
01/10/2024
|
1,125.00p
|
1,125.00p
|
1,114.00p
|
1,122.25p
|
480
|
|
30/09/2024
|
1,155.00p
|
1,155.00p
|
1,137.75p
|
1,137.75p
|
3,361
|
|
27/09/2024
|
1,170.50p
|
1,184.00p
|
1,170.50p
|
1,184.00p
|
320
|
|
26/09/2024
|
1,140.00p
|
1,164.50p
|
1,140.00p
|
1,158.75p
|
501
|
|
25/09/2024
|
1,137.50p
|
1,146.25p
|
1,125.50p
|
1,142.00p
|
0
|
|
24/09/2024
|
1,137.50p
|
1,137.50p
|
1,127.00p
|
1,127.00p
|
160
|
|
23/09/2024
|
1,141.50p
|
1,141.50p
|
1,134.00p
|
1,136.50p
|
320
|
|
20/09/2024
|
1,131.50p
|
1,134.00p
|
1,131.50p
|
1,134.00p
|
3,372
|
|
19/09/2024
|
1,120.50p
|
1,138.00p
|
1,120.50p
|
1,138.00p
|
320
|
|
18/09/2024
|
1,088.00p
|
1,110.75p
|
1,071.00p
|
1,078.50p
|
0
|
|
17/09/2024
|
1,088.00p
|
1,110.75p
|
1,088.00p
|
1,110.75p
|
3,930
|
|
16/09/2024
|
1,054.50p
|
1,073.50p
|
1,037.75p
|
1,048.50p
|
0
|
|
13/09/2024
|
1,054.50p
|
1,088.75p
|
1,054.00p
|
1,053.00p
|
480
|
|
12/09/2024
|
1,062.50p
|
1,063.00p
|
1,053.00p
|
1,034.00p
|
480
|
|
11/09/2024
|
1,033.00p
|
1,037.00p
|
1,032.00p
|
1,034.00p
|
800
|
|
10/09/2024
|
1,039.00p
|
1,046.00p
|
1,039.00p
|
1,046.00p
|
480
|
|
09/09/2024
|
999.75p
|
1,010.00p
|
999.75p
|
1,010.00p
|
160
|
|
06/09/2024
|
1,011.50p
|
1,011.50p
|
984.50p
|
984.50p
|
160
|
|
05/09/2024
|
1,039.50p
|
1,039.50p
|
1,017.00p
|
1,017.00p
|
5,801
|
|
04/09/2024
|
1,027.00p
|
1,042.00p
|
1,027.00p
|
1,042.00p
|
480
|
|
03/09/2024
|
1,061.50p
|
1,085.25p
|
1,049.25p
|
1,054.25p
|
0
|
|
02/09/2024
|
1,061.50p
|
1,064.50p
|
1,061.50p
|
1,056.50p
|
480
|
|
30/08/2024
|
1,083.00p
|
1,108.50p
|
1,052.75p
|
1,056.50p
|
0
|
|
29/08/2024
|
1,083.00p
|
1,110.50p
|
1,063.50p
|
1,108.50p
|
0
|
|
28/08/2024
|
1,083.00p
|
1,083.00p
|
1,063.50p
|
1,063.50p
|
160
|
|
27/08/2024
|
1,102.00p
|
1,141.00p
|
1,102.75p
|
1,115.25p
|
0
|
|
26/08/2024
|
1,103.50p
|
1,107.00p
|
1,103.50p
|
1,104.50p
|
320
|
|
23/08/2024
|
1,103.50p
|
1,107.00p
|
1,103.50p
|
1,104.50p
|
320
|
|
22/08/2024
|
1,103.50p
|
1,107.00p
|
1,103.50p
|
1,104.50p
|
320
|
|
21/08/2024
|
1,095.00p
|
1,096.00p
|
1,089.25p
|
1,089.25p
|
3,911
|
|
20/08/2024
|
1,116.50p
|
1,116.50p
|
1,080.00p
|
1,084.50p
|
4,412
|
|
19/08/2024
|
1,082.50p
|
1,082.50p
|
1,071.00p
|
1,080.00p
|
1,482
|
|
16/08/2024
|
1,085.50p
|
1,085.50p
|
1,071.75p
|
1,071.75p
|
661
|
|
15/08/2024
|
1,081.00p
|
1,107.25p
|
1,081.00p
|
1,107.25p
|
661
|
|
14/08/2024
|
1,131.00p
|
1,134.00p
|
1,099.00p
|
1,099.00p
|
1,321
|
|
13/08/2024
|
1,110.00p
|
1,110.00p
|
1,091.50p
|
1,109.00p
|
9,860
|
|
12/08/2024
|
1,090.50p
|
1,118.50p
|
1,090.00p
|
1,115.00p
|
1,642
|
|
09/08/2024
|
1,144.50p
|
1,146.00p
|
1,128.25p
|
1,128.25p
|
1,280
|
|
08/08/2024
|
1,076.50p
|
1,106.25p
|
1,076.00p
|
1,106.25p
|
11,459
|
|
07/08/2024
|
1,083.00p
|
1,083.00p
|
1,053.75p
|
1,053.75p
|
5,608
|
|
06/08/2024
|
1,052.00p
|
1,052.00p
|
1,026.00p
|
1,026.00p
|
11,876
|
|
05/08/2024
|
977.50p
|
1,016.75p
|
977.50p
|
1,016.75p
|
6,208
|
|
02/08/2024
|
1,206.00p
|
1,218.50p
|
1,173.50p
|
1,173.50p
|
981
|
|
01/08/2024
|
1,209.00p
|
1,209.00p
|
1,178.00p
|
1,178.00p
|
160
|
|
31/07/2024
|
1,238.00p
|
1,238.00p
|
1,232.00p
|
1,236.00p
|
800
|
|
30/07/2024
|
1,242.50p
|
1,242.50p
|
1,234.00p
|
1,234.00p
|
320
|
|
29/07/2024
|
1,297.50p
|
1,300.00p
|
1,263.25p
|
1,263.25p
|
1,185
|
|
26/07/2024
|
1,244.50p
|
1,258.00p
|
1,244.50p
|
1,200.00p
|
6,762
|
|
25/07/2024
|
1,191.50p
|
1,200.00p
|
1,180.50p
|
1,200.00p
|
1,280
|
|
24/07/2024
|
1,220.50p
|
1,230.00p
|
1,220.50p
|
1,226.50p
|
2,164
|
|
23/07/2024
|
1,229.50p
|
1,229.50p
|
1,229.50p
|
1,229.50p
|
341
|
|
22/07/2024
|
1,180.50p
|
1,258.00p
|
1,209.75p
|
1,236.50p
|
0
|
|
19/07/2024
|
1,180.50p
|
1,209.75p
|
1,180.50p
|
1,209.75p
|
3,321
|
|
18/07/2024
|
1,194.50p
|
1,196.50p
|
1,176.00p
|
1,176.00p
|
480
|
|
17/07/2024
|
1,206.00p
|
1,206.00p
|
1,198.00p
|
1,198.00p
|
320
|
|
16/07/2024
|
1,168.00p
|
1,192.75p
|
1,158.50p
|
1,192.75p
|
2,581
|
|
15/07/2024
|
1,078.00p
|
1,168.25p
|
1,071.00p
|
1,162.25p
|
0
|
|
12/07/2024
|
1,078.00p
|
1,079.50p
|
1,047.50p
|
1,071.00p
|
0
|
|
11/07/2024
|
1,078.00p
|
1,088.50p
|
1,070.50p
|
1,070.50p
|
1,962
|
|
10/07/2024
|
1,100.50p
|
1,101.50p
|
1,077.00p
|
1,077.00p
|
960
|
|
09/07/2024
|
1,069.00p
|
1,083.50p
|
1,068.00p
|
1,070.75p
|
3,242
|
|
08/07/2024
|
1,040.50p
|
1,080.00p
|
1,040.50p
|
1,050.75p
|
1,621
|
|
05/07/2024
|
1,017.00p
|
1,056.00p
|
1,017.00p
|
1,056.00p
|
960
|
|
04/07/2024
|
1,099.00p
|
1,099.00p
|
1,067.50p
|
1,076.50p
|
2,880
|
|
03/07/2024
|
1,148.50p
|
1,148.50p
|
1,127.50p
|
1,130.50p
|
1,280
|
|
02/07/2024
|
1,183.00p
|
1,183.00p
|
1,167.50p
|
1,167.50p
|
341
|
|
01/07/2024
|
1,161.50p
|
1,200.00p
|
1,153.25p
|
1,190.00p
|
0
|
|
28/06/2024
|
1,161.50p
|
1,170.75p
|
1,147.75p
|
1,153.25p
|
0
|
|
27/06/2024
|
1,161.50p
|
1,177.25p
|
1,146.50p
|
1,164.50p
|
0
|
|
26/06/2024
|
1,161.50p
|
1,172.25p
|
1,154.00p
|
1,162.75p
|
0
|
|
25/06/2024
|
1,161.50p
|
1,171.50p
|
1,141.00p
|
1,164.75p
|
0
|
|
24/06/2024
|
1,161.50p
|
1,161.50p
|
1,152.00p
|
1,154.25p
|
501
|
|
21/06/2024
|
1,199.00p
|
1,209.00p
|
1,199.00p
|
1,209.00p
|
341
|
|
20/06/2024
|
1,230.00p
|
1,230.00p
|
1,221.50p
|
1,221.50p
|
341
|
|
19/06/2024
|
1,221.50p
|
1,221.50p
|
1,218.75p
|
1,218.75p
|
3,093
|
|
18/06/2024
|
1,221.50p
|
1,221.50p
|
1,213.25p
|
1,213.25p
|
1,023
|
|
17/06/2024
|
1,313.00p
|
1,267.25p
|
1,227.50p
|
1,231.75p
|
0
|
|
14/06/2024
|
1,313.00p
|
1,274.50p
|
1,241.00p
|
1,261.75p
|
0
|
|
13/06/2024
|
1,313.00p
|
1,301.50p
|
1,252.50p
|
1,255.50p
|
0
|
|
12/06/2024
|
1,313.00p
|
1,303.75p
|
1,254.25p
|
1,301.50p
|
0
|