21Shares Ag Bitcoin Core Etp
(CBTU)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$24.44
|
$25.00
|
$24.44
|
$25.00
|
70
|
|
16/01/2025
|
$23.73
|
$23.82
|
$23.71
|
$23.71
|
507
|
|
15/01/2025
|
$23.77
|
$23.77
|
$23.71
|
$23.71
|
1,705
|
|
14/01/2025
|
$23.12
|
$23.12
|
$22.89
|
$22.89
|
438
|
|
13/01/2025
|
$22.26
|
$22.26
|
$21.77
|
$21.89
|
2,000
|
|
10/01/2025
|
$22.64
|
$22.64
|
$22.32
|
$22.32
|
1,073
|
|
09/01/2025
|
$22.08
|
$22.46
|
$22.08
|
$22.46
|
3,000
|
|
08/01/2025
|
$22.89
|
$22.89
|
$22.67
|
$22.67
|
50
|
|
07/01/2025
|
$24.23
|
$24.23
|
$23.41
|
$23.41
|
3,160
|
|
06/01/2025
|
$23.79
|
$24.48
|
$23.64
|
$24.48
|
2,229
|
|
03/01/2025
|
$23.14
|
$23.43
|
$23.14
|
$23.43
|
682
|
|
02/01/2025
|
$22.95
|
$23.25
|
$22.95
|
$23.25
|
5
|
|
01/01/2025
|
$22.08
|
$22.66
|
$21.93
|
$22.61
|
0
|
|
31/12/2024
|
$22.08
|
$22.66
|
$21.93
|
$22.61
|
0
|
|
30/12/2024
|
$22.08
|
$22.18
|
$21.83
|
$21.93
|
3,751
|
|
27/12/2024
|
$23.21
|
$23.21
|
$22.48
|
$22.57
|
1,705
|
|
26/12/2024
|
$23.79
|
$22.61
|
$22.35
|
$22.49
|
0
|
|
25/12/2024
|
$23.79
|
$22.61
|
$22.35
|
$22.49
|
0
|
|
24/12/2024
|
$23.79
|
$22.61
|
$22.35
|
$22.49
|
0
|
|
23/12/2024
|
$23.79
|
$23.04
|
$22.17
|
$22.29
|
0
|
|
20/12/2024
|
$23.79
|
$23.34
|
$21.99
|
$23.24
|
0
|
|
19/12/2024
|
$23.79
|
$23.99
|
$23.79
|
$23.99
|
3,341
|
|
18/12/2024
|
$25.61
|
$25.49
|
$24.69
|
$24.79
|
0
|
|
17/12/2024
|
$25.61
|
$25.82
|
$25.49
|
$25.49
|
4,593
|
|
16/12/2024
|
$25.01
|
$25.53
|
$24.76
|
$25.52
|
11,573
|
|
13/12/2024
|
$24.02
|
$24.25
|
$23.83
|
$23.95
|
0
|
|
12/12/2024
|
$24.02
|
$24.34
|
$24.02
|
$24.33
|
341
|
|
11/12/2024
|
$23.99
|
$24.16
|
$23.98
|
$24.16
|
1,023
|
|
10/12/2024
|
$23.46
|
$23.50
|
$22.60
|
$22.78
|
0
|
|
09/12/2024
|
$23.46
|
$23.97
|
$23.45
|
$23.45
|
371
|
|
06/12/2024
|
$23.40
|
$23.70
|
$23.40
|
$23.70
|
300
|
|
05/12/2024
|
$24.57
|
$24.58
|
$24.17
|
$24.17
|
3,316
|
|
04/12/2024
|
$22.79
|
$23.20
|
$22.65
|
$22.73
|
0
|
|
03/12/2024
|
$22.79
|
$23.11
|
$22.31
|
$22.91
|
0
|
|
02/12/2024
|
$22.79
|
$23.11
|
$22.79
|
$23.11
|
160
|
|
29/11/2024
|
$23.51
|
$23.51
|
$23.51
|
$23.51
|
160
|
|
28/11/2024
|
$22.88
|
$23.01
|
$22.62
|
$22.72
|
0
|
|
27/11/2024
|
$22.88
|
$22.92
|
$22.88
|
$22.92
|
160
|
|
26/11/2024
|
$22.98
|
$23.03
|
$21.85
|
$22.52
|
0
|
|
25/11/2024
|
$22.98
|
$23.07
|
$22.98
|
$23.03
|
3,364
|
|
22/11/2024
|
$23.44
|
$23.85
|
$23.23
|
$23.23
|
0
|
|
21/11/2024
|
$23.44
|
$23.44
|
$23.23
|
$23.23
|
160
|
|
20/11/2024
|
$22.06
|
$22.79
|
$22.15
|
$22.38
|
0
|
|
19/11/2024
|
$22.06
|
$22.15
|
$22.06
|
$22.15
|
2,341
|
|
18/11/2024
|
$21.95
|
$22.00
|
$21.95
|
$22.00
|
341
|
|
15/11/2024
|
$20.92
|
$21.55
|
$20.92
|
$21.09
|
3,572
|
|
14/11/2024
|
$21.77
|
$21.82
|
$21.04
|
$22.24
|
1,600
|
|
13/11/2024
|
$20.90
|
$22.24
|
$20.87
|
$22.24
|
1,141
|
|
12/11/2024
|
$21.33
|
$21.36
|
$20.70
|
$20.70
|
320
|
|
11/11/2024
|
$19.62
|
$20.19
|
$19.62
|
$20.18
|
320
|
|
08/11/2024
|
$18.22
|
$18.28
|
$18.22
|
$18.23
|
320
|
|
07/11/2024
|
$17.71
|
$18.23
|
$17.77
|
$18.09
|
0
|
|
06/11/2024
|
$17.71
|
$17.77
|
$17.71
|
$17.77
|
2,806
|
|
05/11/2024
|
$16.44
|
$16.71
|
$16.44
|
$16.70
|
800
|
|
04/11/2024
|
$16.44
|
$16.44
|
$16.32
|
$16.32
|
400
|
|
01/11/2024
|
$16.58
|
$17.04
|
$16.58
|
$16.77
|
7,020
|
|
31/10/2024
|
$17.24
|
$17.24
|
$16.86
|
$16.86
|
341
|
|
30/10/2024
|
$17.31
|
$17.31
|
$17.21
|
$17.21
|
341
|
|
29/10/2024
|
$17.30
|
$17.38
|
$17.30
|
$17.38
|
3,030
|
|
28/10/2024
|
$16.35
|
$16.43
|
$16.35
|
$16.43
|
341
|
|
25/10/2024
|
$16.28
|
$16.32
|
$16.28
|
$16.32
|
160
|
|
24/10/2024
|
$16.10
|
$16.19
|
$16.10
|
$15.80
|
3,680
|
|
23/10/2024
|
$15.91
|
$15.91
|
$15.80
|
$15.80
|
160
|
|
22/10/2024
|
$15.99
|
$16.09
|
$15.99
|
$16.06
|
320
|
|
21/10/2024
|
$16.34
|
$16.34
|
$16.00
|
$16.00
|
320
|
|
18/10/2024
|
$16.19
|
$16.42
|
$16.19
|
$16.42
|
320
|
|
17/10/2024
|
$15.97
|
$16.25
|
$15.92
|
$16.07
|
0
|
|
16/10/2024
|
$15.97
|
$16.25
|
$15.97
|
$16.25
|
1,440
|
|
15/10/2024
|
$15.69
|
$15.78
|
$15.65
|
$15.73
|
480
|
|
14/10/2024
|
$15.36
|
$15.77
|
$15.36
|
$15.77
|
481
|
|
11/10/2024
|
$14.54
|
$14.85
|
$14.54
|
$14.85
|
160
|
|
10/10/2024
|
$14.78
|
$14.88
|
$14.43
|
$14.88
|
0
|
|
09/10/2024
|
$14.78
|
$14.88
|
$14.78
|
$14.88
|
160
|
|
08/10/2024
|
$14.93
|
$14.93
|
$14.86
|
$14.86
|
160
|
|
07/10/2024
|
$15.20
|
$15.24
|
$15.01
|
$15.24
|
800
|
|
04/10/2024
|
$14.72
|
$14.72
|
$14.58
|
$14.71
|
640
|
|
03/10/2024
|
$14.53
|
$14.53
|
$14.38
|
$14.38
|
160
|
|
02/10/2024
|
$14.60
|
$14.75
|
$14.60
|
$14.74
|
160
|
|
01/10/2024
|
$14.97
|
$14.97
|
$14.78
|
$14.90
|
320
|
|
30/09/2024
|
$15.43
|
$15.43
|
$15.25
|
$15.25
|
3,361
|
|
27/09/2024
|
$15.65
|
$15.87
|
$15.65
|
$15.87
|
160
|
|
26/09/2024
|
$15.58
|
$15.58
|
$15.54
|
$15.54
|
341
|
|
25/09/2024
|
$15.19
|
$15.30
|
$15.08
|
$15.25
|
0
|
|
24/09/2024
|
$15.19
|
$15.29
|
$14.99
|
$15.08
|
0
|
|
23/09/2024
|
$15.19
|
$15.38
|
$15.03
|
$15.18
|
0
|
|
20/09/2024
|
$15.19
|
$15.19
|
$15.03
|
$15.03
|
160
|
|
19/09/2024
|
$14.85
|
$15.10
|
$14.85
|
$15.10
|
160
|
|
18/09/2024
|
$14.35
|
$14.63
|
$14.18
|
$14.24
|
0
|
|
17/09/2024
|
$14.35
|
$14.63
|
$14.35
|
$14.63
|
3,930
|
|
16/09/2024
|
$14.08
|
$14.08
|
$13.84
|
$13.84
|
160
|
|
13/09/2024
|
$13.87
|
$14.26
|
$13.75
|
$13.76
|
0
|
|
12/09/2024
|
$13.87
|
$13.87
|
$13.76
|
$13.47
|
320
|
|
11/09/2024
|
$13.53
|
$13.53
|
$13.47
|
$13.66
|
480
|
|
10/09/2024
|
$13.61
|
$13.67
|
$13.61
|
$13.66
|
640
|
|
09/09/2024
|
$13.31
|
$13.34
|
$13.02
|
$13.19
|
0
|
|
06/09/2024
|
$13.31
|
$13.31
|
$13.02
|
$13.02
|
160
|
|
05/09/2024
|
$13.66
|
$13.66
|
$13.38
|
$13.38
|
480
|
|
04/09/2024
|
$13.52
|
$13.70
|
$13.52
|
$13.70
|
320
|
|
03/09/2024
|
$13.90
|
$14.19
|
$13.61
|
$13.81
|
0
|
|
02/09/2024
|
$13.90
|
$14.02
|
$13.90
|
$13.88
|
640
|
|
30/08/2024
|
$13.91
|
$13.91
|
$13.88
|
$13.88
|
341
|
|
29/08/2024
|
$14.33
|
$14.62
|
$14.19
|
$14.59
|
0
|
|
28/08/2024
|
$14.33
|
$14.33
|
$14.05
|
$14.05
|
160
|
|
27/08/2024
|
$14.55
|
$15.07
|
$14.53
|
$14.76
|
0
|
|
26/08/2024
|
$14.46
|
$14.46
|
$14.46
|
$14.46
|
160
|
|
23/08/2024
|
$14.46
|
$14.46
|
$14.46
|
$14.46
|
160
|
|
22/08/2024
|
$14.46
|
$14.46
|
$14.46
|
$14.46
|
160
|
|
21/08/2024
|
$14.27
|
$14.29
|
$14.24
|
$14.23
|
640
|
|
20/08/2024
|
$14.52
|
$14.52
|
$14.12
|
$14.11
|
320
|
|
19/08/2024
|
$14.03
|
$14.07
|
$13.88
|
$14.02
|
5,254
|
|
16/08/2024
|
$13.98
|
$13.98
|
$13.83
|
$13.82
|
320
|
|
15/08/2024
|
$13.86
|
$14.24
|
$13.86
|
$14.24
|
160
|
|
14/08/2024
|
$14.56
|
$14.57
|
$14.11
|
$14.11
|
1,002
|
|
13/08/2024
|
$14.00
|
$14.22
|
$14.00
|
$14.22
|
160
|
|
12/08/2024
|
$13.92
|
$14.37
|
$13.92
|
$14.23
|
1,556
|
|
09/08/2024
|
$14.63
|
$14.64
|
$14.41
|
$14.41
|
1,120
|
|
08/08/2024
|
$13.67
|
$14.08
|
$13.67
|
$14.08
|
17,108
|
|
07/08/2024
|
$13.76
|
$13.76
|
$13.41
|
$13.40
|
3,907
|
|
06/08/2024
|
$13.40
|
$13.40
|
$13.02
|
$13.35
|
9,614
|
|
05/08/2024
|
$12.45
|
$12.98
|
$12.45
|
$12.98
|
4,908
|
|
02/08/2024
|
$15.49
|
$15.61
|
$15.01
|
$15.01
|
640
|
|
01/08/2024
|
$15.51
|
$15.51
|
$15.05
|
$15.05
|
160
|
|
31/07/2024
|
$15.88
|
$15.88
|
$15.85
|
$15.88
|
480
|
|
30/07/2024
|
$15.97
|
$15.97
|
$15.83
|
$15.83
|
320
|
|
29/07/2024
|
$16.63
|
$16.67
|
$16.24
|
$16.24
|
3,617
|
|
26/07/2024
|
$16.11
|
$16.17
|
$16.11
|
$15.45
|
7,864
|
|
25/07/2024
|
$15.35
|
$15.45
|
$15.20
|
$15.45
|
800
|
|
24/07/2024
|
$15.74
|
$15.86
|
$15.74
|
$15.85
|
2,164
|
|
23/07/2024
|
$15.89
|
$15.89
|
$15.87
|
$15.87
|
341
|
|
22/07/2024
|
$15.52
|
$16.25
|
$15.63
|
$15.97
|
0
|
|
19/07/2024
|
$15.52
|
$15.77
|
$15.16
|
$15.63
|
0
|
|
18/07/2024
|
$15.52
|
$15.54
|
$15.26
|
$15.26
|
320
|