ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

BITC CoinShares Physical Bitcoin

93.7571
0.00 (0.00%)
Jan 17 2025 - Closed
Realtime Data

BITC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2025 94.00 0.00 0.00% 93.45 94.00 91.6347 5,547
Jan 15 2025 94.00 2.90 3.18% 91.8999 94.9999 90.45 7,265
Jan 14 2025 91.1042 2.26 2.55% 89.7316 91.7035 89.05 4,578
Jan 13 2025 88.8417 -0.21 -0.23% 89.1853 89.1853 84.4702 16,072
Jan 10 2025 89.0485 2.35 2.71% 88.6663 90.5362 86.9401 5,640
Jan 09 2025 86.699 -1.75 -1.98% 88.563 88.80 85.223 11,727
Jan 08 2025 88.453 -1.75 -1.94% 89.5619 89.9449 86.5555 7,885
Jan 07 2025 90.2054 -4.33 -4.58% 95.129 95.129 89.5557 11,885
Jan 06 2025 94.5362 1.69 1.82% 93.5092 95.45 91.7449 13,991
Jan 03 2025 92.85 0.84 0.91% 91.0803 93.1233 90.184 4,016
Jan 02 2025 92.0145 5.26 6.07% 88.6003 92.2407 88.6003 10,450
Dec 30 2024 86.7498 -1.16 -1.32% 86.4782 87.10 86.1086 3,909
Dec 27 2024 87.9072 0.99 1.14% 9.7271 90.1987 9.7271 23,863
Dec 23 2024 86.9161 -3.34 -3.71% 88.3043 89.3899 85.5229 12,841
Dec 20 2024 90.2606 1.20 1.35% 92.0778 92.2398 85.6891 33,240
Dec 19 2024 89.0562 -5.94 -6.26% 93.4308 95.4949 88.2565 12,811
Dec 18 2024 95.00 -3.88 -3.93% 96.0282 97.4989 95.00 7,696
Dec 17 2024 98.884 0.83 0.84% 98.3502 99.6149 97.2051 10,828
Dec 16 2024 98.0574 3.68 3.90% 96.0735 98.8404 95.35 4,998
Dec 13 2024 94.3802 2.00 2.17% 92.3425 94.3802 92.0149 1,567
Dec 12 2024 92.3799 -1.06 -1.13% 92.1596 94.3619 91.3726 4,164
Dec 11 2024 93.439 3.49 3.88% 88.3439 93.439 88.3439 4,880
Dec 10 2024 89.9509 1.00 1.13% 89.5945 89.9509 86.5001 6,539
Dec 09 2024 88.9483 -3.55 -3.84% 90.9503 91.7849 88.823 9,919
Dec 06 2024 92.503 3.26 3.65% 89.9352 93.3437 89.0812 12,355
Dec 05 2024 89.2415 -2.16 -2.37% 93.1707 94.9699 89.2415 10,531
Dec 04 2024 91.4033 3.11 3.52% 89.0619 91.4033 86.6943 16,954
Dec 03 2024 88.2941 -0.64 -0.72% 87.8807 88.3938 86.2195 3,330
Dec 02 2024 88.9303 -0.47 -0.53% 88.9813 89.8095 87.2599 4,268
Nov 29 2024 89.4036 3.11 3.61% 87.6349 90.3885 87.6051 4,117
Nov 28 2024 86.289 -2.71 -3.05% 86.6001 88.2048 86.289 887
Nov 27 2024 89.00 4.12 4.85% 85.6462 89.7774 85.2353 5,122
Nov 26 2024 84.8841 -2.82 -3.22% 87.4708 87.9801 83.9251 17,072
Nov 25 2024 87.7047 -3.80 -4.15% 91.366 91.366 86.4089 13,060
Nov 22 2024 91.50 1.10 1.22% 91.8138 92.9655 90.281 12,621
Nov 21 2024 90.3989 3.54 4.08% 89.287 91.50 87.9101 13,873
Nov 20 2024 86.857 2.06 2.43% 84.6884 87.1898 84.6884 7,396
Nov 19 2024 84.80 1.19 1.43% 84.262 85.7802 83.3953 6,447
Nov 18 2024 83.608 0.07 0.09% 84.00 84.5848 81.8001 10,637
Nov 15 2024 83.5366 2.16 2.66% 81.3598 83.5651 80.0412 6,596
Nov 14 2024 81.3746 -0.32 -0.39% 82.5287 84.1092 80.0051 9,517
Nov 13 2024 81.69 -0.48 -0.58% 79.5958 85.963 79.1285 27,215
Nov 12 2024 82.1656 2.77 3.48% 82.104 82.1886 77.5567 40,549
Nov 11 2024 79.40 9.83 14.13% 71.4765 79.4999 71.4765 24,087
Nov 08 2024 69.5708 0.68 0.99% 68.3349 70.1404 67.8397 10,844
Nov 07 2024 68.8893 0.89 1.31% 67.6332 68.8893 66.7908 11,151
Nov 06 2024 68.00 6.45 10.48% 67.4026 69.3297 65.2157 42,072
Nov 05 2024 61.55 1.42 2.36% 61.2674 62.5504 60.5876 4,365
Nov 04 2024 60.13 -1.79 -2.90% 61.9422 61.9422 59.539 4,627
Nov 01 2024 61.9233 -0.26 -0.42% 61.7022 63.6899 61.2496 4,234
Oct 31 2024 62.182 -2.30 -3.56% 64.9954 64.9954 62.182 8,835
Oct 30 2024 64.4803 -0.27 -0.42% 64.2559 64.8302 63.5537 5,021
Oct 29 2024 64.75 2.37 3.80% 64.0695 65.7595 63.3903 11,651
Oct 28 2024 62.3768 3.13 5.28% 61.2949 62.6589 60.9999 9,276
Oct 25 2024 59.2506 -1.72 -2.83% 60.3681 61.3499 59.2506 4,650
Oct 24 2024 60.9734 1.77 3.00% 60.1751 60.9734 59.9149 2,878
Oct 23 2024 59.1996 -1.15 -1.91% 59.9199 60.0199 58.46 2,161
Oct 22 2024 60.3509 0.14 0.23% 60.4937 60.5899 59.6904 6,113
Oct 21 2024 60.2124 -1.19 -1.94% 61.6082 61.6082 59.2702 3,568

Your Recent History

Delayed Upgrade Clock