Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CoinShares Physical Bitcoin | BITC | Tradegate | Bond |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| 1.62 | 2.78% | 59.7248 | 17:50:08 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 58.3918 | 58.38 | 60.1742 | 59.7248 | 58.1085 |
BITC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
BITC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 57.8927 | -0.97 | -1.65% | 58.9106 | 59.2138 | 57.8927 | 3,162 |
| May 15 2024 | 58.861 | 3.66 | 6.63% | 55.4809 | 58.8654 | 55.2173 | 3,830 |
| May 14 2024 | 55.1998 | -1.51 | -2.66% | 56.1102 | 56.1102 | 55.00 | 3,483 |
| May 13 2024 | 56.7092 | 2.50 | 4.61% | 54.4842 | 56.7092 | 54.4842 | 1,526 |
| May 10 2024 | 54.2087 | -1.45 | -2.61% | 56.665 | 56.92 | 54.2087 | 2,616 |
| May 09 2024 | 55.6599 | -0.58 | -1.02% | 55.0697 | 55.6599 | 54.8551 | 2,296 |
| May 08 2024 | 56.2349 | -0.92 | -1.61% | 56.65 | 56.65 | 55.6399 | 649 |
| May 07 2024 | 57.1555 | 0.09 | 0.15% | 57.8249 | 57.8299 | 56.6051 | 1,625 |
| May 06 2024 | 57.0684 | 1.22 | 2.18% | 57.9805 | 58.8649 | 56.6288 | 2,975 |
| May 03 2024 | 55.8486 | 2.30 | 4.29% | 53.7984 | 55.8606 | 53.2499 | 4,245 |
| May 02 2024 | 53.5498 | -0.70 | -1.29% | 52.10 | 53.70 | 51.9153 | 3,988 |
| Apr 30 2024 | 54.2517 | -2.76 | -4.84% | 57.4398 | 57.4398 | 52.9383 | 4,690 |
| Apr 29 2024 | 57.0086 | -1.10 | -1.89% | 56.8623 | 57.0086 | 55.8471 | 2,605 |
| Apr 26 2024 | 58.1095 | -0.38 | -0.65% | 58.114 | 58.4501 | 57.145 | 1,677 |
| Apr 25 2024 | 58.4892 | 0.07 | 0.12% | 57.898 | 58.5683 | 57.00 | 4,233 |
| Apr 24 2024 | 58.4178 | -1.72 | -2.87% | 60.5388 | 60.58 | 58.4178 | 3,757 |
| Apr 23 2024 | 60.1424 | -0.56 | -0.92% | 60.8725 | 60.8771 | 59.8751 | 1,377 |
| Apr 22 2024 | 60.70 | 2.15 | 3.68% | 60.519 | 60.70 | 59.9549 | 6,457 |
| Apr 19 2024 | 58.5458 | 0.91 | 1.58% | 56.8081 | 59.3649 | 56.1895 | 2,740 |
| Apr 18 2024 | 57.6329 | 2.18 | 3.93% | 55.3631 | 58.1649 | 55.3151 | 3,826 |
| Apr 17 2024 | 55.455 | -2.25 | -3.90% | 58.153 | 58.4368 | 54.1912 | 7,538 |
