21Shares AG (2BTC)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 21.2573 | 0.94 | 4.63 | 21.043 | 21.2573 | 20.8885 | 9025 |
| 1721939160 | 20.3175 | -0.22 | -1.07 | 20.228 | 20.381799 | 19.9606 | 5381 |
| 1721852820 | 20.5369 | 0.07 | 0.33 | 20.526 | 20.901 | 20.526 | 3073 |
| 1721766420 | 20.4697 | -0.76 | -3.58 | 20.7001 | 20.9775 | 20.4697 | 10129 |
| 1721679960 | 21.23 | 0.12 | 0.58 | 21.169899 | 21.23 | 20.8206 | 15541 |
| 1721420760 | 21.1072 | 1.36 | 6.88 | 20.0471 | 21.1072 | 19.8661 | 8954 |
| 1721334360 | 19.7484 | -0.21 | -1.06 | 20.0424 | 20.295 | 19.7287 | 6540 |
| 1721248020 | 19.9592 | -0.46 | -2.26 | 20.5486 | 20.6342 | 19.924399 | 11994 |
| 1721161560 | 20.4211 | 0.62 | 3.13 | 19.819199 | 20.4211 | 19.5613 | 14958 |
| 1721075160 | 19.8021 | 1.72 | 9.53 | 19.7647 | 20 | 19.491 | 29064 |
| 1720815960 | 18.0797 | 0.02 | 0.13 | 17.944299 | 18.25 | 17.7859 | 6401 |
| 1720729560 | 18.0559 | -0.04 | -0.20 | 18.157599 | 18.5409 | 17.9162 | 5151 |
| 1720643220 | 18.0919 | -0.13 | -0.72 | 18.496099 | 18.6387 | 18.0796 | 9588 |
| 1720556760 | 18.2238 | 0.61 | 3.44 | 17.9325 | 18.3059 | 17.9325 | 7617 |
| 1720470360 | 17.6177 | -0.16 | -0.93 | 17.483 | 18.218599 | 17.3365 | 20901 |
| 1720211220 | 17.782699 | -0.61 | -3.34 | 17.3264 | 17.855699 | 16.8743 | 49414 |
| 1720124820 | 18.3967 | -0.35 | -1.86 | 18.7474 | 18.7474 | 17.8797 | 51557 |
| 1720038420 | 18.7448 | -0.92 | -4.67 | 19.2838 | 19.3872 | 18.7448 | 15524 |
| 1719952020 | 19.6632 | -0.41 | -2.06 | 20.038 | 20.038 | 19.604299 | 5133 |
| 1719865620 | 20.076799 | 1 | 5.23 | 20.0055 | 20.2999 | 19.828399 | 15972 |
| 1719606420 | 19.0791 | -0.5 | -2.54 | 19.651599 | 19.651599 | 19.0791 | 8580 |
| 1719520020 | 19.5772 | 0.18 | 0.91 | 19.3397 | 19.6916 | 19.3216 | 2886 |
| 1719433620 | 19.399999 | -0.31 | -1.57 | 19.6499 | 19.7274 | 19.3612 | 2329 |
| 1719347160 | 19.7092 | 0.97 | 5.18 | 19.4064 | 19.826899 | 19.235399 | 11556 |
| 1719260820 | 18.7392 | -1.6 | -7.85 | 19.8536 | 19.9779 | 18.7312 | 65744 |
| 1719001620 | 20.3353 | -0.39 | -1.87 | 20.5274 | 20.566299 | 20.1891 | 8720 |
| 1718915160 | 20.723299 | 0.11 | 0.55 | 20.8579 | 21.015 | 20.4768 | 5839 |
| 1718828820 | 20.6092 | 0.19 | 0.94 | 20.7865 | 20.8457 | 20.5564 | 4301 |
| 1718742360 | 20.418199 | -0.83 | -3.92 | 20.5103 | 20.9614 | 20.2488 | 16577 |
| 1718656020 | 21.252199 | 0.35 | 1.69 | 21.1513 | 21.3999 | 20.6856 | 15551 |
| 1718396820 | 20.899999 | -0.33 | -1.55 | 21.2256 | 21.456499 | 20.6139 | 18078 |
| 1718310420 | 21.2283 | -0.41 | -1.91 | 21.387799 | 21.5 | 20.9836 | 18158 |
| 1718224020 | 21.641 | 0.13 | 0.59 | 21.1624 | 21.9559 | 21.1624 | 20617 |
| 1718137620 | 21.5146 | -0.46 | -2.10 | 21.5197 | 21.5197 | 20.948 | 31575 |
| 1718051220 | 21.9772 | 0.08 | 0.36 | 22.0295 | 22.38 | 21.8586 | 7851 |
| 1717792020 | 21.8992 | -0.37 | -1.68 | 22.3732 | 22.5298 | 21.4826 | 26942 |
| 1717705620 | 22.2734 | -0.02 | -0.10 | 22.2386 | 22.3716 | 22.0969 | 4601 |
| 1717619220 | 22.2947 | 0.34 | 1.56 | 22.1553 | 22.5658 | 22.0761 | 28859 |
| 1717532820 | 21.9522 | 0.32 | 1.49 | 21.6822 | 22.279 | 21.4821 | 9507 |
| 1717446420 | 21.63 | 0.62 | 2.95 | 21.4734 | 22.0425 | 21.4734 | 17433 |
| 1717187220 | 21.009799 | -0.48 | -2.25 | 21.59 | 21.5903 | 20.892499 | 10487 |
| 1717100820 | 21.4938 | 0.16 | 0.75 | 21.461099 | 21.6387 | 21.2638 | 2841 |
| 1717014420 | 21.334399 | 0.02 | 0.11 | 21.4313 | 21.5796 | 21.127199 | 5299 |
| 1716928020 | 21.3111 | -0.7 | -3.20 | 21.2311 | 21.4779 | 21.188099 | 1952 |
| 1716841560 | 22.0157 | 0.22 | 0.99 | 21.5001 | 22.1973 | 21.380099 | 9316 |
| 1716582420 | 21.7994 | 0.56 | 2.65 | 21.2575 | 21.8 | 20.9601 | 35194 |
| 1716496020 | 21.2359 | -0.65 | -2.96 | 21.8993 | 22.0037 | 21.0726 | 12024 |
| 1716409620 | 21.8846 | 0.11 | 0.48 | 21.9882 | 22.21 | 21.8795 | 7346 |
| 1716323160 | 21.779 | 0.32 | 1.50 | 22.2645 | 22.4 | 21.779 | 23987 |
| 1716236760 | 21.456499 | 0.34 | 1.63 | 21.0543 | 21.456499 | 20.8819 | 8131 |
| 1715977620 | 21.111999 | 0.61 | 2.95 | 20.442799 | 21.28 | 20.442799 | 17884 |
| 1715891220 | 20.5062 | -0.16 | -0.79 | 20.5542 | 20.8307 | 20.3199 | 37418 |
| 1715804820 | 20.6705 | 1.35 | 7.01 | 19.549299 | 20.738 | 19.427499 | 10616 |
| 1715718420 | 19.3168 | -0.65 | -3.25 | 19.75 | 19.75 | 19.3168 | 3742 |
| 1715631960 | 19.966 | 0.73 | 3.77 | 19.1917 | 20.0375 | 19.1757 | 11769 |
| 1715372820 | 19.239999 | -0.51 | -2.59 | 19.85 | 20 | 19.0659 | 15386 |
| 1715286420 | 19.7512 | -0.11 | -0.53 | 19.396 | 19.8499 | 19.2472 | 7211 |
| 1715200020 | 19.8571 | -0.26 | -1.31 | 19.9705 | 19.9705 | 19.6269 | 14599 |
| 1715113620 | 20.1217 | 0.12 | 0.59 | 20.1968 | 20.3819 | 20.0209 | 5675 |
| 1715027220 | 20.0041 | 0.35 | 1.78 | 20.4745 | 20.7102 | 19.8856 | 19396 |
| 1714768020 | 19.6533 | 0.81 | 4.28 | 18.8639 | 19.7282 | 18.6831 | 21683 |
| 1714681560 | 18.8458 | 0.11 | 0.57 | 18.1731 | 18.9645 | 18.0701 | 32650 |
| 1714508820 | 18.739899 | -1.21 | -6.08 | 20.1768 | 20.3084 | 18.739899 | 28848 |
| 1714422420 | 19.953499 | -0.46 | -2.27 | 19.8001 | 20.1377 | 19.5701 | 24680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
