Bitcoin ETF Historical Data

ETF Page 5
Download
Date Close Price change Market cap Trading volume
Jan 15, 2024 $ 0.000846
-3.20%
$ 634,647 $ 3,250
Jan 14, 2024 $ 0.000876
-25.01%
$ 657,018 $ 9,464
Jan 13, 2024 $ 0.00117
-8.39%
$ 875,855 $ 32,537
Jan 12, 2024 $ 0.00127
-3.90%
$ 954,565 $ 166,361
Jan 11, 2024 $ 0.00133
-4.74%
$ 994,025 $ 151,467
Jan 10, 2024 $ 0.00139
-9.17%
$ 1.04 million $ 13,153
Jan 9, 2024 $ 0.00153
+0.29%
$ 1.15 million $ 15,825
Jan 8, 2024 $ 0.00153
+26.84%
$ 1.15 million $ 35,621
Jan 7, 2024 $ 0.0012
-26.78%
$ 902,661 $ 20,232
Jan 6, 2024 $ 0.00131
-0.98%
$ 981,263 $ 4,189
Jan 5, 2024 $ 0.00132
-14.52%
$ 989,778 $ 34,790
Jan 4, 2024 $ 0.00154
-15.49%
$ 1.16 million $ 36,826
Jan 3, 2024 $ 0.00183
+1.03%
$ 1.37 million $ 50,951
Jan 2, 2024 $ 0.00181
+2.37%
$ 1.36 million $ 35,469
Jan 1, 2024 $ 0.00177
+6.51%
$ 1.32 million $ 18,871
Dec 31, 2023 $ 0.00166
+0.46%
$ 1.24 million $ 12,822
Dec 30, 2023 $ 0.00165
-6.84%
$ 1.24 million $ 28,592
Dec 29, 2023 $ 0.00177
-9.66%
$ 1.33 million $ 14,248
Dec 28, 2023 $ 0.00196
+11.89%
$ 1.47 million $ 65,455
Dec 27, 2023 $ 0.00175
+3.26%
$ 1.32 million $ 35,954
Dec 26, 2023 $ 0.0017
+31.06%
$ 1.27 million $ 83,958
Dec 25, 2023 $ 0.0013
-6.23%
$ 972,237 $ 22,918
Dec 24, 2023 $ 0.00138
-17.18%
$ 1.04 million $ 67,068
Dec 23, 2023 $ 0.00167
+34.72%
$ 1.25 million $ 26,148
Dec 22, 2023 $ 0.00124
+13.77%
$ 931,369 $ 10,555
Dec 21, 2023 $ 0.00109
-27.73%
$ 817,999 $ 29,864
Dec 20, 2023 $ 0.00151
+65.17%
$ 1.13 million $ 129,335
Dec 19, 2023 $ 0.000913
+99.34%
$ 684,397 $ 64,721
Dec 18, 2023 $ 0.000457
+4.61%
$ 342,879 $ 5,044
Dec 17, 2023 $ 0.000437
-0.90%
$ 327,946 $ 1,979
Dec 15, 2023 $ 0.000463
-1.46%
$ -- $ 2,208
Dec 14, 2023 $ 0.000469
-3.49%
$ 352,066 $ 2,242
Dec 13, 2023 $ 0.000486
+31.57%
$ 364,763 $ 15,331
Dec 12, 2023 $ 0.000234
+0.52%
$ -- $ 1,908
Dec 11, 2023 $ 0.000232
-4.69%
$ 174,183 $ 1,896
Dec 9, 2023 $ 0.000226
-0.03%
$ -- $ 2,024
Dec 8, 2023 $ 0.000226
-25.73%
$ 169,478 $ 4,432
Dec 7, 2023 $ 0.000304
+10.43%
$ 228,072 $ 12,073
Dec 6, 2023 $ 0.000199
-1.12%
$ 149,509 $ 2,058
Dec 5, 2023 $ 0.000202
-24.68%
$ 151,341 $ 2,078
Dec 4, 2023 $ 0.000268
+29.52%
$ 200,843 $ 8,414
Dec 3, 2023 $ 0.000207
-1.99%
$ 155,085 $ 2,021
Dec 2, 2023 $ 0.000221
+46.33%
$ 165,950 $ 9,974
Dec 1, 2023 $ 0.000151
+0.19%
$ 113,345 $ 2,085
Nov 30, 2023 $ 0.000159
+0.41%
$ -- $ 5,641
Nov 29, 2023 $ 0.000158
-0.15%
$ 118,518 $ 5,618
Nov 27, 2023 $ 0.000185
-1.97%
$ -- $ 2,568
Nov 26, 2023 $ 0.000189
+25.03%
$ 141,697 $ 2,621
Nov 25, 2023 $ 0.000151
+7.23%
$ 113,359 $ 4,280
Nov 24, 2023 $ 0.000141
+0.54%
$ 105,687 $ 2,394