Invesco Physical Bitcoin ETN (BTIC)

BTIC
🏛️ Allemagne →
90.99
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
2022-12-30 15.30 15.30 15.26 15.27 0.0M
2022-12-29 15.41 15.43 15.38 15.42 0.0M
2022-12-28 15.50 15.50 15.44 15.47 0.0M
2022-12-27 15.67 15.67 15.56 15.56 0.0M
2022-12-23 15.69 15.69 15.68 15.68 0.0M
2022-12-22 15.63 15.68 15.53 15.56 0.0M
2022-12-21 15.64 15.73 15.64 15.69 0.0M
2022-12-20 15.66 15.66 15.65 15.65 0.0M
2022-12-19 15.57 15.59 15.51 15.51 0.0M
2022-12-16 16.28 16.28 15.76 15.76 0.0M
2022-12-15 16.47 16.50 16.16 16.16 0.0M
2022-12-14 16.57 16.80 16.57 16.80 0.0M
2022-12-13 16.09 16.54 16.09 16.54 0.0M
2022-12-12 15.92 15.99 15.91 15.99 0.0M
2022-12-09 16.11 16.16 16.06 16.12 0.0M
2022-12-08 15.83 15.87 15.83 15.87 0.0M
2022-12-07 15.85 15.85 15.84 15.85 0.0M
2022-12-06 16.04 16.04 15.99 16.00 0.0M
2022-12-05 16.24 16.24 16.05 16.08 0.0M
2022-12-02 15.93 16.04 15.93 15.93 0.0M
2022-12-01 16.23 16.23 15.98 15.99 0.0M
2022-11-30 16.18 16.22 16.11 16.18 0.0M
2022-11-29 15.69 15.72 15.68 15.68 0.0M
2022-11-28 15.45 15.45 15.33 15.39 0.0M
2022-11-25 15.66 15.74 15.66 15.67 0.0M
2022-11-24 15.79 15.79 15.73 15.73 0.0M
2022-11-23 15.84 15.89 15.65 15.65 0.0M
2022-11-22 15.16 15.60 15.12 15.56 0.0M
2022-11-21 15.49 15.49 15.41 15.41 0.0M
2022-11-18 15.93 15.99 15.89 15.94 0.0M
2022-11-17 15.82 15.93 15.82 15.93 0.0M
2022-11-16 15.99 15.99 15.67 15.67 0.0M
2022-11-15 16.06 16.22 15.95 16.22 0.0M
2022-11-14 16.11 16.11 15.72 15.72 0.0M
2022-11-11 16.81 16.81 15.99 15.99 0.0M
2022-11-10 16.80 17.31 16.19 17.31 0.0M
2022-11-09 17.87 17.87 16.75 16.75 0.0M
2022-11-08 19.60 20.16 19.55 20.16 0.0M
2022-11-07 20.61 20.62 20.57 20.57 0.0M
2022-11-04 20.88 20.91 20.74 20.78 0.0M
2022-11-03 20.56 20.58 20.43 20.58 0.0M
2022-11-02 20.49 20.49 20.41 20.47 0.0M
2022-11-01 20.55 20.55 20.43 20.52 0.0M
2022-10-31 20.48 20.64 20.43 20.43 0.0M
2022-10-28 20.12 20.37 20.06 20.37 0.0M
2022-10-27 20.41 20.46 20.32 20.46 0.0M
2022-10-26 20.09 20.57 20.09 20.57 0.0M
2022-10-25 19.42 19.52 19.37 19.51 0.0M
2022-10-24 19.44 19.55 19.32 19.34 0.0M
2022-10-21 19.29 19.29 19.21 19.26 0.0M
2022-10-20 19.37 19.43 19.37 19.43 0.0M
2022-10-19 19.35 19.46 19.35 19.41 0.0M
2022-10-18 19.73 19.73 19.49 19.49 0.0M
2022-10-17 19.59 19.72 19.59 19.72 0.0M
2022-10-14 20.06 20.06 19.70 19.70 0.0M
2022-10-13 19.50 19.50 19.00 19.10 0.0M
2022-10-12 19.50 19.54 19.50 19.50 0.0M
2022-10-11 19.46 19.49 19.46 19.49 0.0M
2022-10-10 19.79 19.79 19.60 19.72 0.0M
2022-10-07 20.13 20.20 19.85 19.85 0.0M
2022-10-06 20.24 20.27 20.21 20.27 0.0M
2022-10-05 20.12 20.12 20.06 20.06 0.0M
2022-10-04 19.94 20.01 19.94 19.97 0.0M
2022-10-03 19.41 19.60 19.41 19.60 0.0M
2022-09-30 19.68 20.14 19.68 20.14 0.0M
2022-09-29 19.82 19.82 19.52 19.52 0.0M
2022-09-28 19.44 19.95 19.44 19.95 0.0M
2022-09-27 20.76 20.81 20.72 20.72 0.0M
2022-09-26 19.21 19.61 19.21 19.61 0.0M
2022-09-23 19.55 19.55 19.19 19.19 0.0M
2022-09-22 18.91 19.17 18.91 19.08 0.0M
2022-09-21 18.90 19.30 18.90 19.30 0.0M
2022-09-20 19.24 19.24 18.93 18.93 0.0M
2022-09-19 18.36 18.98 18.36 18.98 0.0M
2022-09-16 19.64 19.68 19.45 19.46 0.0M
2022-09-15 20.04 20.04 19.64 19.64 0.0M
2022-09-14 20.19 20.19 20.05 20.05 0.0M
2022-09-13 21.91 22.02 20.76 20.76 0.0M
2022-09-12 21.33 21.84 21.33 21.84 0.0M
2022-09-09 20.40 21.02 20.40 21.02 0.0M
2022-09-08 19.10 19.25 19.10 19.25 0.0M
2022-09-07 18.80 18.85 18.77 18.83 0.0M
2022-09-06 19.76 19.92 19.76 19.83 0.0M
2022-09-05 19.83 19.99 19.69 19.87 0.0M
2022-09-02 19.99 20.21 19.88 20.11 0.0M
2022-09-01 19.75 19.81 19.63 19.77 0.0M
2022-08-31 20.04 20.18 19.84 19.84 0.0M
2022-08-30 20.25 20.25 19.51 19.51 0.0M
2022-08-29 19.84 20.10 19.67 20.10 0.0M
2022-08-26 21.31 21.31 20.57 20.71 0.0M
2022-08-25 21.51 21.53 21.48 21.48 0.0M
2022-08-24 21.37 21.47 21.32 21.47 0.0M
2022-08-23 21.12 21.38 21.12 21.38 0.0M
2022-08-22 21.13 21.23 21.00 21.23 0.0M
2022-08-19 21.67 21.67 21.08 21.08 0.0M
2022-08-18 22.80 22.97 22.80 22.97 0.0M
2022-08-17 23.82 23.82 22.83 22.83 0.0M
2022-08-16 23.49 23.61 23.29 23.29 0.0M
2022-08-15 23.45 23.60 23.45 23.53 0.0M
2022-08-12 23.04 23.21 22.94 23.21 0.0M
2022-08-11 23.66 23.66 23.55 23.56 0.0M
2022-08-10 22.30 23.05 22.30 23.05 0.0M
2022-08-09 23.21 23.21 22.40 22.42 0.0M
2022-08-08 23.20 23.55 23.20 23.34 0.0M
2022-08-05 22.57 22.57 22.43 22.49 0.0M
2022-08-04 22.39 22.39 22.21 22.21 0.0M
2022-08-03 22.49 22.90 22.49 22.90 0.0M
2022-08-02 22.15 22.30 22.15 22.30 0.0M
2022-08-01 22.59 22.59 22.26 22.55 0.0M
2022-07-29 23.22 23.33 23.22 23.33 0.0M
2022-07-28 22.42 23.03 22.42 23.03 0.0M
2022-07-27 20.92 21.05 20.76 21.05 0.0M
2022-07-26 20.49 20.63 20.43 20.43 0.0M
2022-07-25 21.35 21.37 21.25 21.25 0.0M
2022-07-22 22.52 22.90 22.52 22.64 0.0M
2022-07-21 22.21 22.26 22.05 22.05 0.0M
2022-07-20 22.98 23.59 22.98 23.59 0.0M
2022-07-19 21.33 22.32 21.33 22.32 0.0M
2022-07-18 21.84 21.84 21.62 21.73 0.0M
2022-07-15 20.44 20.63 20.44 20.49 0.0M
2022-07-14 19.85 19.88 19.55 19.88 0.0M
2022-07-13 19.33 19.54 19.16 19.16 0.0M
2022-07-12 19.56 19.64 19.46 19.64 0.0M
2022-07-11 19.99 20.17 19.99 20.11 0.0M
2022-07-08 21.32 21.43 21.04 21.43 0.0M
2022-07-07 19.81 20.38 19.81 20.38 0.0M
2022-07-06 19.50 19.68 19.50 19.62 0.0M
2022-07-05 19.37 19.37 18.82 18.82 0.0M
2022-07-04 18.17 18.80 18.17 18.80 0.0M
2022-07-01 18.35 18.52 18.17 18.52 0.0M
2022-06-30 18.44 18.44 18.00 18.18 0.0M
2022-06-29 18.85 19.02 18.85 19.02 0.0M
2022-06-28 19.62 19.70 19.50 19.50 0.0M
2022-06-27 20.00 20.11 19.44 19.44 0.0M
2022-06-24 19.62 19.86 19.62 19.73 0.0M
2022-06-23 19.31 19.58 19.17 19.17 0.0M
2022-06-22 19.00 19.39 19.00 19.21 0.0M
2022-06-21 19.90 20.29 19.90 20.29 0.0M
2022-06-20 18.97 19.59 18.97 19.51 0.0M
2022-06-17 19.72 19.96 19.53 19.53 0.0M
2022-06-16 20.81 20.81 19.80 19.97 0.0M
2022-06-15 20.16 20.25 19.08 20.25 0.0M
2022-06-14 21.39 21.42 21.12 21.42 0.0M
2022-06-13 24.06 24.27 22.08 22.08 0.0M
2022-06-10 28.15 28.17 27.77 27.77 0.0M
2022-06-09 28.14 28.23 27.78 28.16 0.0M
2022-06-08 28.32 28.32 28.15 28.24 0.0M
2022-06-07 27.45 27.72 27.39 27.72 0.0M
2022-06-06 29.00 29.14 29.00 29.14 0.0M
2022-06-03 28.08 28.08 27.36 27.36 0.0M
2022-06-02 27.86 28.04 27.86 28.04 0.0M
2022-06-01 29.29 29.32 28.75 28.75 0.0M
2022-05-31 29.21 29.47 29.21 29.29 0.0M
2022-05-30 28.37 28.37 28.17 28.17 0.0M
2022-05-27 26.75 26.86 26.75 26.82 0.0M
2022-05-26 27.60 27.60 26.87 27.17 0.0M
2022-05-25 27.63 27.74 27.56 27.56 0.0M
2022-05-24 27.21 27.26 26.89 26.90 0.0M
2022-05-23 28.55 28.55 28.29 28.29 0.0M
2022-05-20 28.16 28.49 27.54 27.54 0.0M
2022-05-19 27.80 28.52 27.41 28.52 0.0M
2022-05-18 28.12 28.22 27.47 27.47 0.0M
2022-05-17 28.99 28.99 28.41 28.50 0.0M
2022-05-16 28.23 28.65 28.18 28.18 0.0M
2022-05-13 28.93 29.33 28.93 29.05 0.0M
2022-05-12 25.14 27.97 25.00 27.97 0.0M
2022-05-11 28.87 29.99 28.66 29.35 0.0M
2022-05-10 30.30 30.30 29.27 29.60 0.0M
2022-05-09 31.90 31.99 30.38 30.38 0.0M
2022-05-06 34.57 34.57 33.65 33.97 0.0M
2022-05-05 37.14 37.17 35.08 35.08 0.0M
2022-05-04 36.27 36.94 36.27 36.56 0.0M
2022-05-03 36.44 36.44 36.14 36.23 0.0M
2022-05-02 36.73 36.73 36.61 36.73 0.0M
2022-04-29 37.25 37.25 36.64 36.90 0.0M
2022-04-28 37.26 37.67 37.26 37.51 0.0M
2022-04-27 36.24 36.80 36.24 36.80 0.0M
2022-04-26 37.66 37.69 36.46 36.46 0.0M
2022-04-25 35.63 36.52 35.62 36.52 0.0M
2022-04-22 37.47 37.47 36.66 36.66 0.0M
2022-04-21 37.97 38.88 37.97 38.88 0.0M
2022-04-20 38.20 38.39 37.84 37.84 0.0M
2022-04-19 37.58 38.25 37.58 38.25 0.0M
2022-04-14 37.61 37.61 37.19 37.19 0.0M
2022-04-13 36.77 37.82 36.66 37.82 0.0M
2022-04-12 36.59 36.89 36.59 36.89 0.0M
2022-04-11 38.67 38.67 37.36 37.36 0.0M
2022-04-08 40.00 40.25 39.82 40.25 0.0M
2022-04-07 39.60 39.74 39.60 39.68 0.0M
2022-04-06 41.58 41.58 40.12 40.12 0.0M
2022-04-05 42.33 42.38 41.71 41.71 0.0M
2022-04-04 41.73 41.76 41.39 41.39 0.0M
2022-04-01 40.38 41.90 40.38 41.90 0.0M
2022-03-31 42.01 42.36 41.73 41.73 0.0M
2022-03-30 42.43 42.43 42.01 42.01 0.0M
2022-03-29 43.09 43.09 43.01 43.01 0.0M
2022-03-28 42.74 43.20 42.74 43.20 0.0M
2022-03-25 39.66 40.70 39.66 40.31 0.0M
2022-03-24 39.08 39.83 39.01 39.83 0.0M
2022-03-23 38.04 38.74 37.99 38.57 0.0M
2022-03-22 38.27 38.88 38.27 38.54 0.0M
2022-03-21 37.16 37.19 36.92 36.92 0.0M
2022-03-18 36.53 37.18 36.53 37.18 0.0M
2022-03-17 36.80 36.90 36.58 36.58 0.0M
2022-03-16 36.03 36.75 36.03 36.44 0.0M
2022-03-15 34.72 35.72 34.72 35.72 0.0M
2022-03-14 35.66 35.66 35.34 35.34 0.0M
2022-03-11 35.49 36.21 35.21 35.21 0.0M
2022-03-10 35.36 35.48 35.30 35.40 0.0M
2022-03-09 38.18 38.40 38.18 38.21 0.0M
2022-03-08 35.40 35.73 35.11 35.11 0.0M
2022-03-07 34.64 36.08 34.64 36.08 0.0M
2022-03-04 37.51 37.79 37.13 37.13 0.0M
2022-03-03 39.12 39.12 38.38 38.38 0.0M
2022-03-02 39.61 39.80 39.61 39.80 0.0M
2022-03-01 38.66 39.34 38.66 38.94 0.0M
2022-02-28 34.29 36.50 34.06 36.50 0.0M
2022-02-25 34.28 35.08 34.28 34.90 0.0M
2022-02-24 31.63 32.42 31.57 32.26 0.0M
2022-02-23 33.59 34.13 33.59 34.09 0.0M
2022-02-22 32.47 33.22 32.47 33.04 0.0M
2022-02-21 34.47 34.47 32.98 34.19 0.0M
2022-02-18 35.72 35.72 35.00 35.37 0.0M
2022-02-17 38.50 38.50 36.81 36.91 0.0M
2022-02-16 38.75 38.75 38.19 38.21 0.0M
2022-02-15 38.54 39.00 38.54 38.75 0.0M
2022-02-14 37.23 37.74 37.13 37.74 0.0M
2022-02-11 38.02 38.11 37.95 38.11 0.0M
2022-02-10 38.53 39.52 38.53 39.25 0.0M
2022-02-09 38.35 38.35 38.18 38.30 0.0M
2022-02-08 39.18 39.18 38.00 38.10 0.0M
2022-02-07 37.30 38.42 37.14 38.42 0.0M
2022-02-04 33.01 35.13 32.95 35.13 0.0M
2022-02-03 32.75 32.75 32.20 32.20 0.0M
2022-02-02 33.97 34.10 32.88 32.88 0.0M
2022-02-01 34.08 34.67 34.08 34.66 0.0M
2022-01-31 33.26 33.86 33.13 33.86 0.0M
2022-01-28 32.99 33.23 32.77 33.23 0.0M
2022-01-27 32.22 33.33 32.22 32.88 0.0M
2022-01-26 33.09 33.75 33.09 33.75 0.0M
2022-01-25 31.97 32.52 31.97 32.52 0.0M
2022-01-24 30.94 31.07 29.39 30.26 0.0M
2022-01-21 34.55 34.55 33.98 34.14 0.0M
2022-01-20 36.89 38.13 36.89 38.13 0.0M
2022-01-19 36.29 37.09 36.29 36.76 0.0M
2022-01-18 36.77 36.77 36.46 36.46 0.0M
2022-01-17 37.24 37.24 37.00 37.00 0.0M
2022-01-14 37.11 37.73 36.51 37.73 0.0M
2022-01-13 38.07 38.17 37.74 37.74 0.0M
2022-01-12 37.46 38.51 37.46 38.13 0.0M
2022-01-11 37.25 37.45 36.91 37.45 0.0M
2022-01-10 37.07 37.07 36.44 36.77 0.0M
2022-01-07 36.86 37.41 36.71 36.71 0.0M
2022-01-06 38.15 38.15 37.85 37.85 0.0M
2022-01-05 40.99 41.02 40.77 41.02 0.0M
2022-01-04 41.19 41.36 41.19 41.36 0.0M
2022-01-03 41.50 41.83 41.00 41.04 0.0M