CoinShares XBT Bitcoin Tracker One ETN BITCOIN XBT
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2,978.04 | 3,065.18 | 2,955.01 | 2,990.68 | 6,961 | |
| 3,194.24 | 3,194.24 | 3,080.61 | 3,128.08 | 6,350 | |
| 3,173.61 | 3,224.86 | 3,161.30 | 3,217.00 | 1,954 | |
| 3,189.41 | 3,202.38 | 3,123.60 | 3,142.00 | 3,711 | |
| 3,173.61 | 3,244.50 | 3,161.35 | 3,222.22 | 3,104 | |
| 3,249.83 | 3,294.22 | 3,230.00 | 3,262.50 | 6,347 | |
| 3,440.57 | 3,448.20 | 3,212.28 | 3,285.54 | 3,798 | |
| 3,318.11 | 3,473.88 | 3,318.11 | 3,447.71 | 3,332 | |
| 3,280.35 | 3,326.21 | 3,258.40 | 3,312.15 | 2,362 | |
| 3,320.15 | 3,354.88 | 3,310.00 | 3,310.00 | 4,223 | |
| 3,358.68 | 3,373.92 | 3,307.50 | 3,310.02 | 2,775 | |
| 3,480.56 | 3,549.33 | 3,459.00 | 3,528.00 | 3,074 | |
| 3,546.91 | 3,582.50 | 3,508.06 | 3,518.20 | 929 | |
| 3,493.08 | 3,529.74 | 3,475.98 | 3,526.23 | 3,977 | |
| 3,503.04 | 3,537.68 | 3,470.00 | 3,499.49 | 5,459 | |
| 3,574.10 | 3,592.00 | 3,544.86 | 3,569.68 | 981 | |
| 3,599.27 | 3,599.27 | 3,555.56 | 3,565.00 | 3,311 | |
| 3,614.02 | 3,724.55 | 3,614.02 | 3,713.11 | 3,449 | |
| 3,567.10 | 3,639.99 | 3,542.40 | 3,592.15 | 2,294 | |
| 3,616.71 | 3,638.40 | 3,561.06 | 3,608.28 | 2,673 | |
| 3,604.78 | 3,629.99 | 3,550.00 | 3,560.00 | 1,443 | |
| 3,568.00 | 3,624.19 | 3,500.00 | 3,624.19 | 1,951 | |
| 3,690.24 | 3,719.00 | 3,626.30 | 3,632.20 | 3,831 |
United States