21Shares Ag Bitcoin Core Etp
(CBTU)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$19.59
|
$19.59
|
$19.40
|
$19.50
|
661
|
|
02/04/2025
|
$20.12
|
$20.67
|
$20.12
|
$20.67
|
3,170
|
|
01/04/2025
|
$20.14
|
$20.24
|
$19.97
|
$20.24
|
2,550
|
|
31/03/2025
|
$19.55
|
$19.97
|
$19.52
|
$19.97
|
14,700
|
|
28/03/2025
|
$20.37
|
$20.37
|
$20.02
|
$20.02
|
17,817
|
|
27/03/2025
|
$20.83
|
$20.83
|
$20.78
|
$20.77
|
341
|
|
26/03/2025
|
$21.03
|
$21.04
|
$20.77
|
$20.76
|
806
|
|
25/03/2025
|
$20.82
|
$20.97
|
$20.81
|
$20.97
|
2,728
|
|
24/03/2025
|
$20.94
|
$20.97
|
$20.94
|
$20.97
|
1,364
|
|
21/03/2025
|
$20.55
|
$20.15
|
$19.85
|
$20.03
|
0
|
|
20/03/2025
|
$20.55
|
$20.55
|
$20.07
|
$20.07
|
1,891
|
|
19/03/2025
|
$19.99
|
$20.22
|
$19.99
|
$20.22
|
5,374
|
|
18/03/2025
|
$19.82
|
$19.82
|
$19.49
|
$19.60
|
1,364
|
|
17/03/2025
|
$19.98
|
$20.01
|
$19.87
|
$19.97
|
1,832
|
|
14/03/2025
|
$19.86
|
$20.33
|
$19.75
|
$20.16
|
12,760
|
|
13/03/2025
|
$19.80
|
$19.80
|
$19.32
|
$19.32
|
2,046
|
|
12/03/2025
|
$19.53
|
$20.33
|
$19.17
|
$19.54
|
0
|
|
11/03/2025
|
$19.53
|
$19.53
|
$18.94
|
$19.45
|
1,805
|
|
10/03/2025
|
$19.44
|
$19.48
|
$19.00
|
$19.00
|
2,046
|
|
07/03/2025
|
$21.03
|
$21.29
|
$20.88
|
$20.88
|
1,506
|
|
06/03/2025
|
$21.02
|
$21.89
|
$21.00
|
$21.56
|
0
|
|
05/03/2025
|
$21.02
|
$21.05
|
$21.00
|
$21.00
|
7,870
|
|
04/03/2025
|
$19.98
|
$20.13
|
$19.62
|
$19.62
|
1,023
|
|
03/03/2025
|
$21.84
|
$22.29
|
$21.42
|
$21.54
|
3,081
|
|
28/02/2025
|
$18.89
|
$19.97
|
$18.85
|
$19.97
|
2,858
|
|
27/02/2025
|
$20.59
|
$20.70
|
$20.26
|
$20.26
|
3,612
|
|
26/02/2025
|
$21.11
|
$21.26
|
$20.71
|
$20.71
|
979
|
|
25/02/2025
|
$21.33
|
$21.33
|
$20.60
|
$20.59
|
1,800
|
|
24/02/2025
|
$22.86
|
$22.91
|
$22.58
|
$22.64
|
4,635
|
|
21/02/2025
|
$23.46
|
$23.48
|
$23.39
|
$23.48
|
11,809
|
|
20/02/2025
|
$23.21
|
$23.33
|
$23.14
|
$23.33
|
1,101
|
|
19/02/2025
|
$22.87
|
$23.01
|
$22.87
|
$23.00
|
320
|
|
18/02/2025
|
$22.76
|
$22.80
|
$22.75
|
$22.75
|
682
|
|
17/02/2025
|
$22.93
|
$23.00
|
$22.81
|
$22.81
|
1,332
|
|
14/02/2025
|
$23.14
|
$23.14
|
$23.11
|
$23.11
|
196
|
|
13/02/2025
|
$22.87
|
$23.00
|
$22.79
|
$22.79
|
6,435
|
|
12/02/2025
|
$22.95
|
$22.95
|
$22.78
|
$22.77
|
1
|
|
11/02/2025
|
$23.46
|
$23.46
|
$23.07
|
$23.08
|
7,160
|
|
10/02/2025
|
$23.31
|
$23.36
|
$23.18
|
$23.18
|
13,384
|
|
07/02/2025
|
$23.25
|
$23.74
|
$23.23
|
$23.43
|
2,164
|
|
06/02/2025
|
$23.43
|
$23.58
|
$23.18
|
$23.36
|
2,387
|
|
05/02/2025
|
$23.27
|
$23.53
|
$23.27
|
$23.36
|
2,878
|
|
04/02/2025
|
$23.61
|
$23.85
|
$23.56
|
$23.84
|
6,185
|
|
03/02/2025
|
$22.72
|
$23.61
|
$22.60
|
$23.61
|
8,963
|
|
31/01/2025
|
$24.89
|
$25.23
|
$24.86
|
$25.04
|
1,759
|
|
30/01/2025
|
$25.28
|
$25.34
|
$25.19
|
$25.31
|
32,003
|
|
29/01/2025
|
$25.22
|
$24.72
|
$24.24
|
$24.33
|
0
|
|
28/01/2025
|
$25.22
|
$24.79
|
$24.31
|
$24.36
|
0
|
|
27/01/2025
|
$25.22
|
$24.44
|
$23.44
|
$24.07
|
0
|
|
24/01/2025
|
$25.22
|
$25.33
|
$25.15
|
$25.33
|
495
|
|
23/01/2025
|
$24.45
|
$25.32
|
$24.45
|
$25.32
|
4,799
|
|
22/01/2025
|
$25.06
|
$25.14
|
$24.83
|
$24.83
|
510
|
|
21/01/2025
|
$24.39
|
$25.18
|
$24.39
|
$25.17
|
2,570
|
|
20/01/2025
|
$25.69
|
$25.85
|
$25.22
|
$25.22
|
1,793
|
|
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
|