Bitcoin ETF Historical Data

ETF Page 3
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $ 0.00111
+1.89%
$ -- $ 2,089
May 5, 2024 $ 0.00109
-0.23%
$ 817,597 $ 2,051
May 3, 2024 $ 0.00114
+3.13%
$ 852,792 $ 6,097
May 2, 2024 $ 0.00111
-8.18%
$ 827,011 $ 8,734
May 1, 2024 $ 0.00123
-1.54%
$ 921,137 $ 2,342
Apr 30, 2024 $ 0.00125
+1.98%
$ 937,046 $ 2,382
Apr 29, 2024 $ 0.00125
-2.58%
$ -- $ 3,181
Apr 28, 2024 $ 0.00129
-1.79%
$ 964,881 $ 3,260
Apr 26, 2024 $ 0.00129
-0.84%
$ -- $ 6,221
Apr 25, 2024 $ 0.0013
+0.53%
$ 974,564 $ 6,271
Apr 24, 2024 $ 0.00134
-1.40%
$ 1 million $ 3,176
Apr 23, 2024 $ 0.00136
-0.44%
$ 1.02 million $ 3,217
Apr 19, 2024 $ 0.00134
-2.68%
$ -- $ 3,412
Apr 18, 2024 $ 0.00138
+1.37%
$ 1.03 million $ 3,505
Apr 16, 2024 $ 0.00146
-1.33%
$ 1.1 million $ 5,537
Apr 15, 2024 $ 0.00148
-0.20%
$ 1.11 million $ 5,611
Apr 13, 2024 $ 0.00181
+1.43%
$ -- $ 4,055
Apr 12, 2024 $ 0.00178
-20.87%
$ 1.34 million $ 6,140
Apr 11, 2024 $ 0.00225
+0.39%
$ 1.69 million $ 5,174
Apr 7, 2024 $ 0.00233
+1.35%
$ -- $ 2,175
Apr 6, 2024 $ 0.0023
-11.33%
$ 1.73 million $ 16,121
Apr 5, 2024 $ 0.0026
+2.47%
$ 1.95 million $ 5,634
Apr 4, 2024 $ 0.00245
+0.18%
$ 1.83 million $ 3,214
Apr 3, 2024 $ 0.00244
-0.03%
$ 1.83 million $ 3,209
Apr 2, 2024 $ 0.0025
-7.14%
$ 1.88 million $ 3,471
Apr 1, 2024 $ 0.0027
+2.76%
$ 2.02 million $ 3,741
Mar 31, 2024 $ 0.00262
-9.58%
$ 1.97 million $ 148,550
Mar 30, 2024 $ 0.0029
-5.61%
$ 2.18 million $ 9,918
Mar 29, 2024 $ 0.00308
+4.38%
$ 2.31 million $ 43,663
Mar 28, 2024 $ 0.00295
+6.37%
$ 2.21 million $ 3,976
Mar 27, 2024 $ 0.00277
-14.16%
$ 2.08 million $ 31,727
Mar 26, 2024 $ 0.00323
+10.79%
$ 2.42 million $ 12,946
Mar 25, 2024 $ 0.00291
+12.21%
$ 2.18 million $ 13,537
Mar 24, 2024 $ 0.00259
+3.20%
$ 1.94 million $ 9,640
Mar 23, 2024 $ 0.00252
+16.41%
$ 1.89 million $ 21,003
Mar 22, 2024 $ 0.0021
-4.76%
$ 1.57 million $ 2,830
Mar 21, 2024 $ 0.0022
+7.29%
$ 1.65 million $ 2,971
Mar 20, 2024 $ 0.00205
-19.22%
$ 1.54 million $ 103,565
Mar 19, 2024 $ 0.00254
-3.02%
$ 1.91 million $ 2,534
Mar 18, 2024 $ 0.00263
-22.48%
$ 1.97 million $ 58,038
Mar 17, 2024 $ 0.00339
-2.44%
$ 2.54 million $ 21,545
Mar 16, 2024 $ 0.00347
+3.83%
$ 2.6 million $ 11,507
Mar 15, 2024 $ 0.00334
-20.83%
$ 2.51 million $ 33,581
Mar 14, 2024 $ 0.00422
-37.33%
$ 3.17 million $ 124,368
Mar 13, 2024 $ 0.00674
+95.38%
$ 5.05 million $ 105,364
Mar 12, 2024 $ 0.00345
+0.61%
$ 2.58 million $ 7,722
Mar 11, 2024 $ 0.00343
-5.09%
$ 2.57 million $ 18,482
Mar 10, 2024 $ 0.00361
-8.03%
$ 2.71 million $ 23,557
Mar 9, 2024 $ 0.00393
+19.34%
$ 2.94 million $ 21,107
Mar 8, 2024 $ 0.00329
-24.83%
$ 2.47 million $ 338,086