CoinShares Bitcoin and Ether ETF (BTF)

BTF
🏛️ Vereinigte Staaten →
16.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 13.70 13.81 13.29 13.38 0.1M
2023-12-28 13.80 13.83 13.65 13.68 0.1M
2023-12-27 13.61 13.88 13.60 13.85 0.1M
2023-12-26 13.42 13.42 13.04 13.22 0.1M
2023-12-22 13.66 13.90 13.66 13.77 0.1M
2023-12-21 13.58 13.58 13.41 13.54 0.1M
2023-12-20 13.83 14.49 13.23 13.35 0.3M
2023-12-19 15.21 15.25 14.82 15.00 0.1M
2023-12-18 14.82 15.02 14.77 15.01 0.1M
2023-12-15 15.34 15.34 15.14 15.30 0.0M
2023-12-14 15.52 15.75 15.41 15.58 0.1M
2023-12-13 14.99 15.50 14.99 15.49 0.0M
2023-12-12 15.10 15.13 14.77 14.93 0.0M
2023-12-11 15.22 15.23 14.73 14.87 0.1M
2023-12-08 16.00 16.21 15.98 16.19 0.0M
2023-12-07 15.65 16.01 15.60 15.89 0.1M
2023-12-06 15.86 15.86 15.65 15.68 0.1M
2023-12-05 15.30 15.91 15.22 15.73 0.1M
2023-12-04 15.22 15.31 15.07 15.24 0.1M
2023-12-01 14.08 14.35 14.05 14.24 0.1M
2023-11-30 13.85 13.89 13.76 13.88 0.0M
2023-11-29 13.94 13.96 13.76 13.78 0.1M
2023-11-28 13.75 14.19 13.75 14.13 0.1M
2023-11-27 13.60 13.69 13.51 13.55 0.1M
2023-11-24 14.22 14.45 14.18 14.20 0.0M
2023-11-22 13.70 14.08 13.59 14.07 0.0M
2023-11-21 13.68 13.83 13.39 13.65 0.1M
2023-11-20 13.72 14.05 13.67 13.92 0.1M
2023-11-17 13.39 13.49 13.23 13.43 0.1M
2023-11-16 13.72 13.79 13.23 13.37 0.1M
2023-11-15 13.66 14.11 13.55 14.01 0.1M
2023-11-14 13.86 13.86 13.03 13.32 0.2M
2023-11-13 13.97 14.14 13.80 14.00 0.1M
2023-11-10 14.06 14.22 14.00 14.13 0.1M
2023-11-09 13.58 14.11 13.47 13.78 0.2M
2023-11-08 13.10 13.19 12.98 13.12 0.0M
2023-11-07 12.83 13.25 12.77 13.21 0.1M
2023-11-06 13.07 13.20 12.97 13.03 0.1M
2023-11-03 12.49 12.71 12.49 12.64 0.1M
2023-11-02 12.88 12.88 12.53 12.74 0.1M
2023-11-01 12.74 12.86 12.45 12.77 0.1M
2023-10-31 12.53 12.70 12.48 12.66 0.1M
2023-10-30 12.59 12.76 12.45 12.60 0.1M
2023-10-27 12.58 12.59 12.20 12.36 0.1M
2023-10-26 12.63 12.65 12.40 12.50 0.1M
2023-10-25 12.68 12.92 12.61 12.79 0.2M
2023-10-24 12.66 12.71 12.24 12.42 0.4M
2023-10-23 11.29 11.59 11.22 11.57 0.3M
2023-10-20 10.88 10.99 10.84 10.91 0.1M
2023-10-19 10.52 10.67 10.50 10.60 0.1M
2023-10-18 10.48 10.48 10.38 10.42 0.0M
2023-10-17 10.45 10.57 10.40 10.53 0.0M
2023-10-16 10.84 11.09 10.26 10.50 0.2M
2023-10-13 9.93 9.93 9.84 9.89 0.0M
2023-10-12 9.87 9.88 9.79 9.84 0.1M
2023-10-11 10.02 10.03 9.80 9.89 0.1M
2023-10-10 10.13 10.21 10.09 10.13 0.1M
2023-10-09 10.16 10.25 10.09 10.22 0.1M
2023-10-06 10.15 10.41 10.15 10.38 0.2M
2023-10-05 10.39 10.44 10.14 10.18 0.1M
2023-10-04 10.20 10.32 10.12 10.25 0.1M
2023-10-03 10.19 10.22 10.08 10.10 0.1M
2023-10-02 10.56 10.65 10.24 10.37 0.4M
2023-09-29 10.03 10.04 9.88 9.98 0.1M
2023-09-28 9.85 10.17 9.83 10.09 0.1M
2023-09-27 9.93 9.94 9.69 9.75 0.1M
2023-09-26 9.72 9.77 9.69 9.75 0.1M
2023-09-25 9.72 9.82 9.70 9.79 0.1M
2023-09-22 9.89 9.93 9.85 9.85 0.0M
2023-09-21 9.87 9.93 9.80 9.88 0.2M
2023-09-20 10.06 10.16 9.97 10.01 0.1M
2023-09-19 10.18 10.32 10.09 10.20 0.2M
2023-09-18 10.24 10.27 9.98 10.05 0.2M
2023-09-15 9.90 9.94 9.82 9.90 0.1M
2023-09-14 10.01 10.07 9.95 10.01 0.2M
2023-09-13 9.80 9.91 9.77 9.80 0.1M
2023-09-12 9.79 9.97 9.71 9.77 0.6M
2023-09-11 9.62 9.65 9.33 9.35 0.4M
2023-09-08 9.70 9.73 9.65 9.72 0.3M
2023-09-07 9.60 9.73 9.58 9.70 0.1M
2023-09-06 9.61 9.76 9.46 9.62 0.3M
2023-09-05 9.65 9.70 9.59 9.62 0.1M
2023-09-01 9.74 9.75 9.48 9.59 0.5M
2023-08-31 10.18 10.20 9.72 9.80 0.6M
2023-08-30 10.29 10.29 10.13 10.18 0.4M
2023-08-29 9.75 10.56 9.75 10.46 0.9M
2023-08-28 9.78 9.83 9.72 9.74 0.1M
2023-08-25 9.83 9.86 9.66 9.74 0.2M
2023-08-24 9.88 9.89 9.69 9.76 0.0M
2023-08-23 9.69 10.05 9.69 10.00 0.1M
2023-08-22 9.76 9.77 9.65 9.67 0.1M
2023-08-21 9.77 9.83 9.69 9.80 0.1M
2023-08-18 9.84 9.89 9.61 9.77 0.4M
2023-08-17 10.70 10.70 10.37 10.44 0.4M
2023-08-16 10.94 10.99 10.87 10.93 0.1M
2023-08-15 11.05 11.09 10.92 10.96 0.2M
2023-08-14 11.01 11.18 11.00 11.02 0.1M
2023-08-11 11.07 11.13 11.00 11.05 0.1M
2023-08-10 11.14 11.19 11.03 11.07 0.1M
2023-08-09 11.29 11.30 11.06 11.07 0.1M
2023-08-08 11.11 11.34 11.06 11.29 0.1M
2023-08-07 10.94 10.98 10.77 10.97 0.2M
2023-08-04 11.00 11.05 10.88 10.90 0.1M
2023-08-03 10.97 11.09 10.97 11.03 0.1M
2023-08-02 11.08 11.11 10.87 10.97 0.2M
2023-08-01 10.87 11.06 10.73 11.04 0.2M
2023-07-31 11.11 11.12 10.97 10.99 0.1M
2023-07-28 11.05 11.16 11.02 11.07 0.1M
2023-07-27 11.13 11.13 10.94 10.98 0.2M
2023-07-26 11.03 11.12 11.02 11.09 0.1M
2023-07-25 10.99 11.08 10.99 11.02 0.1M
2023-07-24 11.04 11.05 10.88 10.99 0.4M
2023-07-21 11.29 11.37 11.25 11.28 0.2M
2023-07-20 11.43 11.46 11.17 11.25 0.2M
2023-07-19 11.31 11.38 11.24 11.36 0.2M
2023-07-18 11.25 11.36 11.15 11.23 0.2M
2023-07-17 11.44 11.48 11.23 11.31 0.5M
2023-07-14 11.82 11.90 11.33 11.41 0.8M
2023-07-13 11.58 12.14 11.56 12.03 1.9M
2023-07-12 11.63 11.71 11.44 11.48 0.4M
2023-07-11 11.51 11.69 11.47 11.60 0.2M
2023-07-10 11.45 11.72 11.45 11.71 0.2M
2023-07-07 11.49 11.57 11.42 11.45 0.3M
2023-07-06 11.63 11.64 11.34 11.50 0.4M
2023-07-05 11.49 11.71 11.47 11.57 0.2M
2023-07-03 11.65 11.89 11.65 11.84 0.5M
2023-06-30 11.87 11.88 11.17 11.56 1.6M
2023-06-29 11.76 11.78 11.64 11.69 0.3M
2023-06-28 11.54 11.66 11.41 11.51 0.3M
2023-06-27 11.73 11.89 11.65 11.73 0.2M
2023-06-26 11.67 11.77 11.47 11.58 0.2M
2023-06-23 11.57 12.09 11.51 11.90 0.6M
2023-06-22 11.66 11.69 11.37 11.60 0.3M
2023-06-21 11.19 11.81 11.16 11.55 0.8M
2023-06-20 10.39 10.93 10.30 10.88 0.4M
2023-06-16 9.88 10.25 9.70 10.20 0.2M
2023-06-15 9.67 9.84 9.60 9.83 0.2M
2023-06-14 10.04 10.08 9.95 10.00 0.2M
2023-06-13 10.09 10.10 9.93 10.00 0.1M
2023-06-12 10.00 10.03 9.91 9.98 0.2M
2023-06-09 10.34 10.35 10.20 10.22 0.1M
2023-06-08 10.21 10.39 10.17 10.28 0.2M
2023-06-07 10.36 10.41 10.16 10.26 0.1M
2023-06-06 9.85 10.55 9.83 10.52 0.8M
2023-06-05 10.33 10.37 9.79 9.88 0.8M
2023-06-02 10.46 10.57 10.37 10.57 0.3M
2023-06-01 10.40 10.51 10.30 10.38 0.1M
2023-05-31 10.52 10.55 10.37 10.44 0.2M
2023-05-30 10.87 10.87 10.68 10.82 0.1M
2023-05-26 10.23 10.44 10.23 10.37 0.2M
2023-05-25 10.21 10.28 10.11 10.24 0.2M
2023-05-24 10.34 10.34 10.08 10.16 0.3M
2023-05-23 10.57 10.61 10.50 10.54 0.2M
2023-05-22 10.38 10.52 10.38 10.42 0.2M
2023-05-19 10.43 10.54 10.33 10.41 0.5M
2023-05-18 10.55 10.63 10.22 10.37 0.4M
2023-05-17 10.36 10.65 10.29 10.63 0.3M
2023-05-16 10.49 10.53 10.43 10.44 0.2M
2023-05-15 10.63 10.74 10.56 10.65 0.2M
2023-05-12 10.25 10.31 10.01 10.25 0.3M
2023-05-11 10.61 10.66 10.36 10.41 0.8M
2023-05-10 10.93 11.00 10.35 10.76 1.2M
2023-05-09 10.74 10.76 10.61 10.75 0.3M
2023-05-08 10.84 10.90 10.58 10.62 0.3M
2023-05-05 11.28 11.57 11.27 11.53 0.4M
2023-05-04 11.22 11.27 11.14 11.24 0.3M
2023-05-03 10.97 11.17 10.92 11.00 0.3M
2023-05-02 10.88 11.24 10.83 11.16 0.3M
2023-05-01 11.10 11.12 10.79 10.80 0.3M
2023-04-28 11.44 11.45 11.25 11.42 0.3M
2023-04-27 11.27 11.65 11.25 11.60 0.2M
2023-04-26 11.62 11.67 10.81 10.87 0.5M
2023-04-25 10.69 10.84 10.62 10.77 0.3M
2023-04-24 10.69 10.81 10.53 10.70 0.2M
2023-04-21 10.99 11.04 10.61 10.65 0.4M
2023-04-20 11.22 11.27 10.92 10.96 0.3M
2023-04-19 11.43 11.53 11.38 11.42 0.2M
2023-04-18 11.85 11.91 11.71 11.83 0.1M
2023-04-17 11.47 11.56 11.42 11.51 0.4M
2023-04-14 12.02 12.06 11.72 11.89 0.8M
2023-04-13 11.88 12.03 11.84 11.91 0.3M
2023-04-12 11.83 11.86 11.60 11.67 0.5M
2023-04-11 11.83 11.97 11.76 11.81 0.8M
2023-04-10 11.05 11.55 11.01 11.45 0.5M
2023-04-06 10.91 11.03 10.84 10.96 0.5M
2023-04-05 11.17 11.17 10.87 11.05 0.5M
2023-04-04 11.07 11.09 10.94 11.05 0.3M
2023-04-03 11.07 11.13 10.94 11.01 0.3M
2023-03-31 11.12 11.28 11.11 11.19 0.7M
2023-03-30 11.24 11.25 10.88 11.01 0.7M
2023-03-29 11.16 11.24 11.06 11.18 0.3M
2023-03-28 10.58 10.81 10.52 10.79 0.6M
2023-03-27 10.94 10.95 10.42 10.60 1.2M
2023-03-24 10.99 11.14 10.85 10.95 0.8M
2023-03-23 10.78 11.35 10.75 11.22 1.5M
2023-03-22 11.20 11.40 10.48 10.50 1.0M
2023-03-21 11.08 11.25 10.96 11.11 0.3M
2023-03-20 11.11 11.12 10.86 10.96 0.6M
2023-03-17 10.50 10.64 10.31 10.57 1.3M
2023-03-16 9.72 9.92 9.70 9.85 0.6M
2023-03-15 9.89 9.91 9.42 9.59 0.8M
2023-03-14 10.23 10.30 9.56 9.90 1.1M
2023-03-13 8.82 9.65 8.75 9.59 0.9M
2023-03-10 7.83 7.95 7.71 7.84 0.2M
2023-03-09 8.52 8.54 7.83 7.87 0.7M
2023-03-08 8.64 8.72 8.59 8.67 0.1M
2023-03-07 8.77 8.83 8.61 8.65 0.2M
2023-03-06 8.81 8.88 8.77 8.77 0.1M
2023-03-03 8.80 8.83 8.74 8.74 0.2M
2023-03-02 9.18 9.28 9.15 9.25 0.1M
2023-03-01 9.34 9.37 9.21 9.22 0.2M
2023-02-28 9.25 9.31 9.16 9.18 0.1M
2023-02-27 9.38 9.41 9.11 9.18 0.0M
2023-02-24 9.38 9.42 9.02 9.16 0.4M
2023-02-23 9.53 9.53 9.40 9.47 0.0M
2023-02-22 9.50 9.50 9.35 9.42 0.0M
2023-02-21 9.76 9.80 9.62 9.69 0.1M
2023-02-17 9.53 9.89 9.41 9.84 0.3M
2023-02-16 9.69 10.01 9.63 9.75 0.2M
2023-02-15 9.00 9.60 8.99 9.59 0.2M
2023-02-14 8.56 8.84 8.56 8.83 0.1M
2023-02-13 8.53 8.60 8.51 8.59 0.0M
2023-02-10 8.64 8.68 8.54 8.61 0.1M
2023-02-09 9.03 9.06 8.67 8.70 0.2M
2023-02-08 9.14 9.16 9.01 9.05 0.1M
2023-02-07 9.12 9.23 9.05 9.21 0.0M
2023-02-06 9.06 9.18 9.03 9.14 0.0M
2023-02-03 9.27 9.42 9.27 9.28 0.1M
2023-02-02 9.53 9.60 9.40 9.50 0.1M
2023-02-01 9.17 9.40 9.06 9.39 0.1M
2023-01-31 9.19 9.24 9.19 9.19 0.0M
2023-01-30 9.22 9.26 9.00 9.02 0.1M
2023-01-27 9.14 9.34 9.13 9.21 0.2M
2023-01-26 9.25 9.26 9.14 9.22 0.1M
2023-01-25 9.02 9.16 8.97 9.16 0.0M
2023-01-24 9.15 9.22 9.10 9.19 0.1M
2023-01-23 9.12 9.26 9.04 9.21 0.1M
2023-01-20 8.44 8.95 8.43 8.93 0.2M
2023-01-19 8.31 8.48 8.31 8.45 0.0M
2023-01-18 8.60 8.63 8.17 8.31 0.4M
2023-01-17 8.52 8.58 8.43 8.56 0.2M
2023-01-13 7.59 7.81 7.58 7.80 0.1M
2023-01-12 7.27 7.65 7.18 7.64 0.3M
2023-01-11 6.95 7.03 6.92 7.02 0.0M
2023-01-10 6.91 6.99 6.89 6.99 0.0M
2023-01-09 6.88 6.95 6.86 6.87 0.1M
2023-01-06 6.67 6.81 6.66 6.74 0.1M
2023-01-05 6.70 6.74 6.67 6.72 0.0M
2023-01-04 6.69 6.78 6.68 6.69 0.0M
2023-01-03 6.68 6.68 6.60 6.62 0.0M