21Shares Ag Bitcoin Core Etp

(CBTC)
Sector: n/a
1,410.25p
17.00p 1.22
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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