Coinshares Valkyrie Bitcoin Fund (BRRR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.38084874864 | 18.38 | 19.36 | 17.92 | 278513 | 18.82221338 | SP |
| 4 | 0.88 | 5.04876649455 | 17.43 | 19.36 | 15.58 | 401589 | 17.09570296 | SP |
| 12 | 1.64 | 9.83803239352 | 16.67 | 20.38 | 15.58 | 356793 | 17.6698902 | SP |
| 26 | 6.94 | 61.0378188215 | 11.37 | 20.88 | 11.24 | 475379 | 18.00748567 | SP |
| 52 | 4.21 | 29.8581560284 | 14.1 | 20.88 | 10.94 | 458552 | 17.81428767 | SP |
| 156 | 4.21 | 29.8581560284 | 14.1 | 20.88 | 10.94 | 458552 | 17.81428767 | SP |
| 260 | 4.21 | 29.8581560284 | 14.1 | 20.88 | 10.94 | 458552 | 17.81428767 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 18.61 | 0.03 | 0.16 | 18.88 | 19 | 18.585 | 158302 |
| 1721774100 | 18.58 | -0.76 | -3.93 | 18.84 | 19.08 | 18.54 | 387949 |
| 1721687700 | 19.34 | 0.3 | 1.58 | 19.17 | 19.34 | 18.88 | 174309 |
| 1721428500 | 19.04 | 1.03 | 5.72 | 18.19 | 19.1398 | 18.19 | 506908 |
| 1721342100 | 18.01 | -0.29 | -1.58 | 18.38 | 18.4 | 17.92 | 96789 |
| 1721255700 | 18.3 | -0.18 | -0.97 | 18.38 | 18.53 | 18.12 | 100619 |
| 1721169300 | 18.48 | 0.5 | 2.78 | 18.1 | 18.5 | 17.9 | 224996 |
| 1721082900 | 17.98 | 1.64 | 10.04 | 17.8 | 18.13 | 17.71 | 514460 |
| 1720823700 | 16.34 | 0.09 | 0.55 | 16.3 | 16.6 | 16.3 | 274498 |
| 1720737300 | 16.25 | -0.02 | -0.12 | 16.68 | 16.704999 | 16.2101 | 170454 |
| 1720650900 | 16.27 | -0.11 | -0.67 | 16.44 | 16.45 | 16.25 | 2400461 |
| 1720564500 | 16.379999 | 0.38 | 2.37 | 16.21 | 16.5 | 16.14 | 474509 |
| 1720478100 | 16 | -0.01 | -0.06 | 16.19 | 16.25 | 15.58 | 504157 |
| 1720218900 | 16.01 | -1.11 | -6.48 | 15.76 | 16.130099 | 15.7 | 392828 |
| 1720040640 | 17.12 | -0.41 | -2.34 | 17.06 | 17.17 | 16.9688 | 168883 |
| 1719959700 | 17.53 | -0.38 | -2.12 | 17.79 | 17.8549 | 17.49 | 143615 |
| 1719873300 | 17.91 | 0.92 | 5.41 | 17.81 | 18.09 | 17.71 | 320044 |
| 1719614100 | 16.99 | -0.4 | -2.30 | 17.41 | 17.485 | 16.96 | 228438 |
| 1719527700 | 17.39 | 0.11 | 0.64 | 17.43 | 17.67 | 17.38 | 136278 |
| 1719441300 | 17.28 | -0.27 | -1.54 | 17.42 | 17.55 | 17.2 | 86446 |
| 1719354900 | 17.55 | 0.75 | 4.46 | 17.35 | 17.67 | 17.27 | 496164 |
| 1719268500 | 16.8 | -1.4 | -7.69 | 17.36 | 17.47 | 16.71 | 411894 |
| 1719009300 | 18.2 | -0.23 | -1.25 | 18 | 18.23 | 17.9426 | 159003 |
| 1718922900 | 18.43 | 0.19 | 1.04 | 18.51 | 18.545 | 18.27 | 142430 |
| 1718750100 | 18.24 | -0.65 | -3.44 | 18.38 | 18.5 | 18.1393 | 247936 |
| 1718663700 | 18.89 | 0.33 | 1.78 | 18.58 | 19.06 | 18.43 | 140889 |
| 1718404500 | 18.56 | -0.3 | -1.59 | 19.07 | 19.08 | 18.42 | 163536 |
| 1718318100 | 18.86 | -0.27 | -1.41 | 19.27 | 19.35 | 18.76 | 154090 |
| 1718231700 | 19.13 | 0.02 | 0.10 | 19.62 | 19.86 | 19.066 | 289130 |
| 1718145300 | 19.11 | -0.58 | -2.95 | 19.05 | 19.15 | 18.72 | 135784 |
| 1718058900 | 19.69 | 0.06 | 0.31 | 19.63 | 19.88 | 19.61 | 74603 |
| 1717799700 | 19.63 | -0.36 | -1.80 | 20.22 | 20.33 | 19.35 | 165583 |
| 1717713300 | 19.99 | -0.21 | -1.04 | 20.21 | 20.3 | 19.97 | 46035 |
| 1717626900 | 20.2 | 0.23 | 1.15 | 20.19 | 20.38 | 19.97 | 126102 |
| 1717540500 | 19.97 | 0.35 | 1.78 | 19.69 | 20.1686 | 19.65 | 198859 |
| 1717454100 | 19.62 | 0.45 | 2.35 | 19.77 | 19.94 | 19.47 | 178349 |
| 1717194900 | 19.17 | -0.3 | -1.54 | 19.46 | 19.49 | 18.88 | 117195 |
| 1717108500 | 19.47 | 0.41 | 2.15 | 19.34 | 19.735 | 19.29 | 144731 |
| 1717022100 | 19.06 | -0.33 | -1.70 | 19.21 | 19.26 | 19.02 | 38121 |
| 1716935700 | 19.39 | -0.22 | -1.12 | 19.38 | 19.43 | 19.09 | 208854 |
| 1716590100 | 19.61 | 0.57 | 2.99 | 19.12 | 19.66 | 19 | 149726 |
| 1716503700 | 19.04 | -0.72 | -3.64 | 19.64 | 19.67 | 18.9201 | 180109 |
| 1716417300 | 19.76 | 0.11 | 0.56 | 19.78 | 20.03 | 19.65 | 133802 |
| 1716330900 | 19.65 | -0.23 | -1.16 | 20.11 | 20.2296 | 19.6 | 124655 |
| 1716244500 | 19.88 | 0.87 | 4.58 | 19.02 | 19.89 | 18.94 | 280807 |
| 1715985300 | 19.01 | 0.53 | 2.87 | 18.82 | 19.1578 | 18.68 | 173358 |
| 1715898900 | 18.48 | -0.25 | -1.33 | 18.71 | 18.85 | 18.32 | 364275 |
| 1715812500 | 18.73 | 1.27 | 7.27 | 18.23 | 18.85 | 18.14 | 974041 |
| 1715726100 | 17.46 | -0.45 | -2.51 | 17.57 | 17.65 | 17.32 | 126262 |
| 1715639700 | 17.91 | 0.7 | 4.07 | 17.8 | 18.01 | 17.75 | 359840 |
| 1715380500 | 17.21 | -0.5 | -2.82 | 17.84 | 17.9005 | 17.07 | 1271254 |
| 1715294100 | 17.71 | 0.09 | 0.51 | 17.4 | 17.78 | 17.26 | 473840 |
| 1715207700 | 17.62 | -0.27 | -1.51 | 17.56 | 17.8 | 17.5242 | 284978 |
| 1715121300 | 17.89 | -0.02 | -0.11 | 18.01 | 18.25 | 17.81 | 431402 |
| 1715034900 | 17.91 | 0.28 | 1.59 | 18.02 | 18.22 | 17.81 | 292366 |
| 1714775700 | 17.63 | 0.79 | 4.69 | 17.38 | 17.67 | 17.37 | 570055 |
| 1714689300 | 16.84 | 0.71 | 4.40 | 16.67 | 16.9 | 16.53 | 2800182 |
| 1714602900 | 16.129999 | -0.6 | -3.59 | 16.309999 | 16.815 | 16.04 | 657134 |
| 1714516500 | 16.73 | -1.11 | -6.22 | 17.33 | 17.43 | 16.71 | 652905 |
| 1714430100 | 17.84 | -0.23 | -1.27 | 17.72 | 17.91 | 17.5 | 227648 |
| 1714170900 | 18.07 | -0.27 | -1.47 | 18.07 | 18.38 | 17.93 | 579444 |
| 1714084500 | 18.34 | 0.21 | 1.16 | 17.89 | 18.4 | 17.88 | 604797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
