CoinShares Bitcoin and Ether ETF (BTF)

BTF
🏛️ États-Unis →
16.67
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 15.06 15.10 14.62 14.65 0.1M
2024-12-30 14.62 14.93 14.37 14.84 0.1M
2024-12-27 14.99 14.99 14.55 14.73 0.1M
2024-12-26 14.91 14.94 14.74 14.81 0.1M
2024-12-24 15.20 15.50 15.15 15.47 0.1M
2024-12-23 22.33 22.34 21.80 22.22 0.1M
2024-12-20 22.25 23.07 22.21 22.77 0.1M
2024-12-19 24.27 24.40 22.33 22.55 0.1M
2024-12-18 25.17 25.23 23.95 24.05 0.0M
2024-12-17 26.05 26.14 25.52 25.67 0.0M
2024-12-16 25.30 26.25 25.29 25.92 0.1M
2024-12-13 24.86 25.13 24.66 25.01 0.0M
2024-12-12 25.16 25.29 24.56 24.66 0.0M
2024-12-11 24.05 24.78 24.05 24.71 0.0M
2024-12-10 23.97 24.00 22.91 23.51 0.0M
2024-12-09 24.64 24.94 23.72 23.80 0.1M
2024-12-06 24.77 25.70 24.69 25.52 0.1M
2024-12-05 25.27 25.50 24.25 24.42 0.1M
2024-12-04 23.79 24.73 23.79 24.70 0.0M
2024-12-03 23.00 23.40 22.81 23.33 0.0M
2024-12-02 23.51 23.82 23.15 23.40 0.0M
2024-11-29 23.67 23.98 23.56 23.56 0.0M
2024-11-27 22.92 23.69 22.88 23.64 0.0M
2024-11-26 22.00 22.44 21.86 21.94 0.1M
2024-11-25 23.25 23.30 22.55 23.05 0.1M
2024-11-22 22.67 22.96 22.61 22.85 0.1M
2024-11-21 22.89 23.18 22.31 22.98 0.1M
2024-11-20 21.80 21.80 21.32 21.59 0.0M
2024-11-19 21.35 21.81 21.26 21.46 0.0M
2024-11-18 21.19 21.68 21.05 21.53 0.0M
2024-11-15 20.94 21.34 20.60 21.30 0.1M
2024-11-14 21.59 21.69 20.75 20.86 0.0M
2024-11-13 21.66 22.39 21.30 21.36 0.1M
2024-11-12 21.32 21.85 21.12 21.80 0.1M
2024-11-11 20.43 21.82 20.40 21.78 0.1M
2024-11-08 19.09 19.24 18.86 19.09 0.1M
2024-11-07 18.45 18.97 18.33 18.95 0.0M
2024-11-06 17.76 18.23 17.61 18.20 0.1M
2024-11-05 16.54 16.71 16.27 16.46 0.0M
2024-11-04 16.44 16.44 16.12 16.16 0.0M
2024-11-01 16.88 17.23 16.64 16.72 0.0M
2024-10-31 17.45 17.45 16.79 16.81 0.0M
2024-10-30 17.69 17.85 17.54 17.56 0.0M
2024-10-29 17.34 17.85 17.29 17.59 0.0M
2024-10-28 16.75 16.82 16.63 16.75 0.0M
2024-10-25 16.68 16.85 16.14 16.34 0.0M
2024-10-24 16.59 16.71 16.58 16.71 0.0M
2024-10-23 16.75 16.75 16.13 16.39 0.0M
2024-10-22 16.90 16.95 16.78 16.93 0.0M
2024-10-21 17.17 17.22 16.94 17.14 0.0M
2024-10-18 16.94 17.26 16.94 17.15 0.0M
2024-10-17 16.81 16.95 16.73 16.73 0.0M
2024-10-16 16.93 17.03 16.86 16.95 0.0M
2024-10-15 16.68 17.16 16.38 16.77 0.0M
2024-10-14 16.36 16.83 16.36 16.75 0.0M
2024-10-11 15.55 15.88 15.55 15.85 0.0M
2024-10-10 15.36 15.36 14.91 15.12 0.0M
2024-10-09 15.59 15.75 15.43 15.44 0.0M
2024-10-08 15.75 15.85 15.57 15.67 0.0M
2024-10-07 15.88 16.23 15.70 15.85 0.1M
2024-10-04 15.44 15.70 15.33 15.68 0.0M
2024-10-03 15.21 15.29 15.02 15.27 0.0M
2024-10-02 15.49 15.69 15.20 15.23 0.0M
2024-10-01 16.42 16.42 15.54 15.78 0.0M
2024-09-30 16.53 16.56 16.28 16.36 0.0M
2024-09-27 16.88 17.20 16.82 17.00 0.1M
2024-09-26 16.61 16.92 16.56 16.76 0.0M
2024-09-25 16.50 16.57 16.27 16.29 0.0M
2024-09-24 16.54 16.71 16.35 16.68 0.0M
2024-09-23 16.54 16.70 16.48 16.65 0.0M
2024-09-20 16.13 16.29 16.06 16.16 0.0M
2024-09-19 15.90 16.08 15.77 15.96 0.0M
2024-09-18 15.15 15.50 14.99 15.16 0.0M
2024-09-17 15.11 15.57 15.02 15.32 0.1M
2024-09-16 14.93 14.95 14.76 14.80 0.0M
2024-09-13 15.03 15.54 14.97 15.47 0.0M
2024-09-12 14.99 15.12 14.89 15.12 0.0M
2024-09-11 14.82 15.06 14.51 14.96 0.0M
2024-09-10 14.87 15.15 14.78 15.13 0.0M
2024-09-09 14.61 14.94 14.43 14.93 0.0M
2024-09-06 15.02 15.05 13.99 14.05 0.1M
2024-09-05 15.00 15.23 14.80 14.82 0.0M
2024-09-04 15.00 15.53 14.98 15.38 0.0M
2024-09-03 15.68 15.73 15.26 15.37 0.0M
2024-08-30 15.84 15.91 15.34 15.66 0.0M
2024-08-29 16.05 16.17 15.74 15.80 0.0M
2024-08-28 15.86 15.92 15.46 15.70 0.0M
2024-08-27 16.41 16.50 16.25 16.35 0.0M
2024-08-26 17.07 17.07 16.80 16.82 0.0M
2024-08-23 16.48 17.11 16.40 17.08 0.0M
2024-08-22 16.28 16.33 16.13 16.19 0.0M
2024-08-21 16.03 16.51 15.86 16.49 0.0M
2024-08-20 16.33 16.38 15.87 16.07 0.0M
2024-08-19 15.96 16.05 15.78 16.03 0.0M
2024-08-16 16.00 16.22 15.75 16.22 0.0M
2024-08-15 16.21 16.30 15.52 15.57 0.0M
2024-08-14 16.63 16.63 16.13 16.19 0.0M
2024-08-13 16.16 16.74 16.15 16.59 0.0M
2024-08-12 16.25 16.44 15.95 16.18 0.0M
2024-08-09 16.24 16.48 16.00 16.25 0.1M
2024-08-08 15.46 16.12 15.34 16.00 0.0M
2024-08-07 15.38 15.46 14.65 14.67 0.0M
2024-08-06 15.07 15.58 14.93 15.43 0.2M
2024-08-05 13.50 15.25 13.50 14.67 0.5M
2024-08-02 18.49 18.60 17.66 17.72 0.0M
2024-08-01 18.55 18.62 17.97 18.18 0.0M
2024-07-31 19.08 19.35 18.62 18.87 0.0M
2024-07-30 19.33 19.33 18.96 18.99 0.0M
2024-07-29 19.95 19.95 19.20 19.30 0.0M
2024-07-26 19.19 19.38 19.06 19.38 0.0M
2024-07-25 18.45 18.62 18.19 18.43 0.0M
2024-07-24 19.72 19.79 19.24 19.28 0.0M
2024-07-23 19.80 19.93 19.45 19.55 0.0M
2024-07-22 19.96 20.09 19.70 20.05 0.0M
2024-07-19 19.17 20.08 19.17 20.02 0.0M
2024-07-18 19.62 19.62 19.01 19.10 0.0M
2024-07-17 19.44 19.49 19.16 19.31 0.0M
2024-07-16 19.21 19.61 18.97 19.55 0.0M
2024-07-15 18.78 19.24 18.75 19.10 0.1M
2024-07-12 17.07 17.66 17.07 17.43 0.0M
2024-07-11 17.47 17.80 17.31 17.33 0.0M
2024-07-10 17.62 17.62 17.33 17.37 0.0M
2024-07-09 17.05 17.46 17.05 17.32 0.0M
2024-07-08 17.07 17.17 16.51 16.97 0.0M
2024-07-05 17.08 17.08 16.60 16.90 0.1M
2024-07-03 18.30 18.45 18.22 18.35 0.0M
2024-07-02 19.04 19.22 18.83 18.91 0.0M
2024-07-01 19.17 19.44 18.98 19.28 0.0M
2024-06-28 18.97 19.04 18.45 18.49 0.0M
2024-06-27 18.94 19.17 18.91 18.92 0.0M
2024-06-26 18.77 18.87 18.55 18.80 0.0M
2024-06-25 18.71 19.02 18.66 18.94 0.0M
2024-06-24 18.56 18.65 18.16 18.22 0.1M
2024-06-21 19.38 19.64 19.27 19.61 0.0M
2024-06-20 19.83 19.85 19.59 19.74 0.0M
2024-06-18 19.51 19.62 19.33 19.45 0.0M
2024-06-17 19.99 20.32 19.74 20.23 0.0M
2024-06-14 20.22 20.22 19.44 19.60 0.0M
2024-06-13 20.07 20.37 19.77 20.00 0.0M
2024-06-12 20.77 20.98 20.23 20.26 0.0M
2024-06-11 20.40 20.40 19.67 20.19 0.1M
2024-06-10 20.91 21.22 20.91 20.99 0.0M
2024-06-07 21.64 21.80 20.68 21.01 0.1M
2024-06-06 21.80 21.86 21.50 21.54 0.0M
2024-06-05 21.73 21.93 21.47 21.92 0.0M
2024-06-04 21.42 21.75 21.27 21.57 0.0M
2024-06-03 21.57 21.67 21.19 21.26 0.0M
2024-05-31 21.38 21.38 20.76 21.07 0.0M
2024-05-30 21.24 21.50 21.12 21.20 0.0M
2024-05-29 21.19 21.23 20.90 20.96 0.0M
2024-05-28 21.67 21.67 21.02 21.37 0.0M
2024-05-24 21.06 21.27 20.76 21.21 0.0M
2024-05-23 21.49 21.54 20.81 21.08 0.1M
2024-05-22 21.26 21.53 21.02 21.31 0.0M
2024-05-21 21.57 21.83 21.09 21.19 0.1M
2024-05-20 18.99 20.50 18.89 20.49 0.1M
2024-05-17 18.76 19.05 18.69 18.96 0.0M
2024-05-16 18.52 18.55 18.11 18.25 0.0M
2024-05-15 18.19 18.64 18.16 18.61 0.1M
2024-05-14 17.64 17.68 17.42 17.53 0.0M
2024-05-13 17.96 18.03 17.81 17.96 0.0M
2024-05-10 18.33 18.33 17.33 17.44 0.0M
2024-05-09 17.83 18.07 17.64 18.05 0.0M
2024-05-08 17.92 18.05 17.89 17.93 0.0M
2024-05-07 18.38 18.59 18.22 18.22 0.0M
2024-05-06 18.45 18.63 18.19 18.32 0.0M
2024-05-03 17.98 18.24 17.98 18.22 0.1M
2024-05-02 17.50 17.56 17.31 17.55 0.0M
2024-05-01 17.02 17.33 16.81 16.97 0.0M
2024-04-30 17.88 17.92 17.20 17.27 0.0M
2024-04-29 18.45 18.66 18.25 18.64 0.0M
2024-04-26 18.59 18.78 18.45 18.64 0.0M
2024-04-25 18.47 18.90 18.40 18.86 0.0M
2024-04-24 19.29 19.39 18.55 18.66 0.0M
2024-04-23 19.22 19.56 19.15 19.30 0.0M
2024-04-22 19.20 19.37 19.05 19.20 0.0M
2024-04-19 18.89 18.89 18.50 18.68 0.0M
2024-04-18 18.17 18.57 18.02 18.42 0.0M
2024-04-17 18.21 18.30 17.49 17.88 0.1M
2024-04-16 18.49 18.53 18.02 18.29 0.0M
2024-04-15 19.33 19.39 18.22 18.50 0.1M
2024-04-12 20.70 20.70 18.75 19.38 0.0M
2024-04-11 21.00 21.07 20.64 20.84 0.0M
2024-04-10 20.20 20.80 20.14 20.79 0.0M
2024-04-09 21.25 21.26 20.41 20.60 0.0M
2024-04-08 21.67 21.67 21.33 21.67 0.1M
2024-04-05 19.74 20.02 19.60 19.82 0.0M
2024-04-04 19.95 20.48 19.95 20.13 0.0M
2024-04-03 19.61 19.89 19.47 19.60 0.0M
2024-04-02 19.30 19.67 19.20 19.50 0.0M
2024-04-01 21.10 21.10 20.30 20.69 0.0M
2024-03-28 21.27 21.41 21.08 21.16 0.0M
2024-03-27 21.29 21.65 20.48 20.57 0.0M
2024-03-26 21.36 21.45 20.90 20.94 0.0M
2024-03-25 20.14 21.44 20.14 21.42 0.1M
2024-03-22 19.73 19.73 19.14 19.45 0.0M
2024-03-21 20.64 20.67 19.86 19.97 0.1M
2024-03-20 19.20 19.94 18.65 19.92 0.1M
2024-03-19 19.51 19.85 18.96 19.65 0.1M
2024-03-18 20.86 21.02 20.32 20.47 0.1M
2024-03-15 21.01 21.98 21.01 21.41 0.1M
2024-03-14 22.74 22.74 21.41 21.73 0.1M
2024-03-13 22.97 23.07 22.66 23.07 0.1M
2024-03-12 22.98 23.09 21.82 22.66 0.1M
2024-03-11 23.13 23.25 22.77 22.98 0.2M
2024-03-08 22.21 22.61 21.47 22.30 0.1M
2024-03-07 21.70 22.03 21.40 22.01 0.1M
2024-03-06 21.61 21.83 21.05 21.68 0.2M
2024-03-05 21.55 21.97 18.60 19.52 0.2M
2024-03-04 20.29 21.10 20.29 21.01 0.1M
2024-03-01 19.89 19.96 19.40 19.90 0.1M
2024-02-29 20.04 20.10 19.20 19.58 0.1M
2024-02-28 19.17 20.16 18.71 18.98 0.2M
2024-02-27 18.42 18.49 18.16 18.34 0.1M
2024-02-26 16.93 17.89 16.80 17.85 0.1M
2024-02-23 16.65 16.65 16.39 16.60 0.0M
2024-02-22 16.58 16.95 16.50 16.92 0.1M
2024-02-21 16.39 16.58 16.34 16.40 0.0M
2024-02-20 16.92 16.92 16.41 16.86 0.1M
2024-02-16 16.44 16.52 16.19 16.27 0.0M
2024-02-15 16.55 16.65 16.33 16.42 0.1M
2024-02-14 16.15 16.28 16.07 16.23 0.1M
2024-02-13 15.27 15.47 15.22 15.46 0.1M
2024-02-12 14.85 15.64 14.85 15.61 0.1M
2024-02-09 14.61 14.95 14.61 14.78 0.1M
2024-02-08 14.18 14.36 14.13 14.28 0.1M
2024-02-07 13.62 14.11 13.62 14.06 0.0M
2024-02-06 13.57 13.77 13.57 13.73 0.0M
2024-02-05 13.65 13.65 13.31 13.34 0.1M
2024-02-02 13.43 13.59 13.35 13.47 0.0M
2024-02-01 13.29 13.55 13.29 13.45 0.0M
2024-01-31 13.48 13.71 13.35 13.38 0.1M
2024-01-30 13.63 13.84 13.57 13.82 0.1M
2024-01-29 13.11 13.55 13.09 13.52 0.1M
2024-01-26 13.09 13.29 13.03 13.23 0.0M
2024-01-25 12.69 12.77 12.55 12.72 0.0M
2024-01-24 12.72 12.86 12.63 12.65 0.0M
2024-01-23 12.47 12.71 12.40 12.56 0.1M
2024-01-22 13.25 13.36 12.92 13.13 0.1M
2024-01-19 13.70 13.90 13.37 13.76 0.1M
2024-01-18 14.04 14.12 13.44 13.57 0.1M
2024-01-17 14.14 14.25 14.00 14.13 0.2M
2024-01-16 14.11 14.37 13.90 14.33 0.1M
2024-01-12 15.18 15.18 14.29 14.38 0.1M
2024-01-11 15.30 15.63 14.72 14.94 0.6M
2024-01-10 14.17 14.61 14.03 14.52 0.3M
2024-01-09 14.02 14.03 13.89 13.93 0.1M
2024-01-08 13.77 14.34 13.67 14.27 0.1M
2024-01-05 13.46 13.59 13.25 13.50 0.0M
2024-01-04 13.38 13.80 13.33 13.64 0.1M
2024-01-03 13.08 13.44 13.04 13.25 0.1M
2024-01-02 14.30 14.34 14.01 14.03 0.1M