The Bitcoin Fund (QBTC)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.62 | -5.51839464883 | 83.72 | 85 | 76.31 | 13855 | 80.21274471 | CS |
| 4 | -8.71 | -9.91914360551 | 87.81 | 92.85 | 76.31 | 15228 | 86.72413377 | CS |
| 12 | -9.22 | -10.4393115942 | 88.32 | 97 | 76.31 | 18057 | 87.86835745 | CS |
| 26 | 20.85 | 35.7939914163 | 58.25 | 97 | 52 | 25527 | 80.16343502 | CS |
| 52 | 39.64 | 100.456158135 | 39.46 | 97 | 33.42 | 17235 | 71.16503023 | CS |
| 156 | 34.38 | 76.8783542039 | 44.72 | 97 | 19.01 | 26511 | 52.27220408 | CS |
| 260 | 55.74 | 238.613013699 | 23.36 | 97 | 19.01 | 59792 | 54.33154614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719438000 | 79.1 | -1.65 | -2.04 | 79.15 | 80.18 | 78.6 | 4634 |
| 1719351600 | 80.75 | 4.44 | 5.82 | 79.85 | 80.75 | 78 | 10756 |
| 1719265200 | 76.31 | -6.63 | -7.99 | 79.79 | 80.38 | 76.31 | 27778 |
| 1719006000 | 82.94 | -0.97 | -1.16 | 82.68 | 83.43 | 82 | 10391 |
| 1718919600 | 83.91 | 0.11 | 0.13 | 84.37 | 85 | 83.4 | 11747 |
| 1718833200 | 83.8 | 0.3 | 0.36 | 83.72 | 84 | 83.55 | 8603 |
| 1718746800 | 83.5 | -3.05 | -3.52 | 84.46 | 84.46 | 83.24 | 21012 |
| 1718660400 | 86.55 | 1.58 | 1.86 | 85.41 | 86.95 | 84.39 | 12240 |
| 1718401200 | 84.97 | -1.36 | -1.58 | 86.01 | 87.99 | 84.62 | 13655 |
| 1718314800 | 86.33 | -2.16 | -2.44 | 88.49 | 88.77 | 86.27 | 12655 |
| 1718228400 | 88.49 | 1.01 | 1.15 | 89.02 | 90.35 | 88.2 | 16445 |
| 1718142000 | 87.48 | -2.9 | -3.21 | 88 | 88.07 | 86.27 | 13032 |
| 1718055600 | 90.38 | -0.11 | -0.12 | 89.8 | 91.25 | 89.8 | 9669 |
| 1717796400 | 90.49 | -0.54 | -0.59 | 91.84 | 92.8 | 89 | 16222 |
| 1717710000 | 91.03 | -1.19 | -1.29 | 91.7 | 92.5 | 90.85 | 14090 |
| 1717623600 | 92.22 | 1.43 | 1.58 | 91.95 | 92.85 | 91.4 | 23213 |
| 1717537200 | 90.79 | 1.63 | 1.83 | 90.19 | 92.3 | 89.7 | 41576 |
| 1717450800 | 89.16 | 1.5 | 1.71 | 89.29 | 90.51 | 88.46 | 10799 |
| 1717191600 | 87.66 | -1.06 | -1.19 | 88.94 | 88.94 | 86.25 | 6705 |
| 1717105200 | 88.72 | 1.7 | 1.95 | 87.96 | 89.81 | 87.96 | 10356 |
| 1717018800 | 87.02 | -1.02 | -1.16 | 87.81 | 88.15 | 87.02 | 13616 |
| 1716932400 | 88.04 | -1.36 | -1.52 | 87.71 | 88.47 | 86.95 | 12742 |
| 1716846000 | 89.4 | 0.27 | 0.30 | 88.99 | 90.1 | 88.99 | 4485 |
| 1716586800 | 89.13 | 1.63 | 1.86 | 87.5 | 89.13 | 86.78 | 8358 |
| 1716500400 | 87.5 | -2.74 | -3.04 | 89.39 | 89.39 | 86.66 | 8840 |
| 1716414000 | 90.24 | 0.64 | 0.71 | 89.99 | 91.06 | 89.33 | 12536 |
| 1716327600 | 89.6 | 1.13 | 1.28 | 92.55 | 93 | 89.35 | 22924 |
| 1715982000 | 88.47 | 3.47 | 4.08 | 87.47 | 88.47 | 85.45 | 16301 |
| 1715895600 | 85 | -0.69 | -0.81 | 85.67 | 86.5 | 83.72 | 14676 |
| 1715809200 | 85.69 | 2.57 | 3.09 | 87.19 | 87.21 | 82.68 | 33102 |
| 1715722800 | 83.12 | -4.2 | -4.81 | 86.1 | 86.6 | 83.07 | 32276 |
| 1715636400 | 87.32 | 2.63 | 3.11 | 87.23 | 88 | 86.74 | 19623 |
| 1715377200 | 84.69 | -1.94 | -2.24 | 86.73 | 87.38 | 83.48 | 20324 |
| 1715290800 | 86.63 | -0.5 | -0.57 | 86.41 | 86.96 | 85.33 | 12430 |
| 1715204400 | 87.13 | -0.55 | -0.63 | 86.62 | 87.97 | 86.5 | 8970 |
| 1715118000 | 87.68 | 0.17 | 0.19 | 87.84 | 89 | 87.68 | 11697 |
| 1715031600 | 87.51 | 1.43 | 1.66 | 88.21 | 89.16 | 87.07 | 11488 |
| 1714772400 | 86.08 | 4.02 | 4.90 | 83.54 | 86.27 | 83.54 | 9286 |
| 1714686000 | 82.06 | 2.38 | 2.99 | 81.08 | 82.66 | 81.08 | 13175 |
| 1714599600 | 79.68 | -3.32 | -4.00 | 81.87 | 82.39 | 78.72 | 39311 |
| 1714513200 | 83 | -3.97 | -4.56 | 85.63 | 85.65 | 83 | 14496 |
| 1714426800 | 86.97 | -1.54 | -1.74 | 87.3 | 87.81 | 85.42 | 13300 |
| 1714167600 | 88.51 | -0.98 | -1.10 | 88.65 | 90.5 | 88 | 12774 |
| 1714081200 | 89.49 | 0.44 | 0.49 | 87.54 | 90.36 | 87.44 | 20499 |
| 1713994800 | 89.05 | -3.35 | -3.63 | 91.77 | 92.4 | 88.92 | 11612 |
| 1713908400 | 92.4 | 0.35 | 0.38 | 91.42 | 93.14 | 91.42 | 10010 |
| 1713822000 | 92.05 | 2.55 | 2.85 | 91.51 | 92.53 | 91.31 | 14176 |
| 1713562800 | 89.5 | 1.79 | 2.04 | 89.54 | 90.98 | 88.25 | 15852 |
| 1713476400 | 87.71 | 3.15 | 3.73 | 85.58 | 89.75 | 85.58 | 24681 |
| 1713390000 | 84.56 | -2.86 | -3.27 | 86.24 | 87.15 | 83.1 | 26806 |
| 1713303600 | 87.42 | -0.64 | -0.73 | 88.46 | 88.9 | 85.3 | 38838 |
| 1713217200 | 88.06 | -4.49 | -4.85 | 92.98 | 92.98 | 86.75 | 51730 |
| 1712958000 | 92.55 | -2.95 | -3.09 | 95.76 | 95.83 | 90.6 | 47510 |
| 1712871600 | 95.5 | 0.32 | 0.34 | 96 | 96.13 | 94.72 | 17340 |
| 1712785200 | 95.18 | 2.28 | 2.45 | 92.51 | 95.41 | 91.38 | 23048 |
| 1712698800 | 92.9 | -2.93 | -3.06 | 94.75 | 95 | 91.97 | 26615 |
| 1712612400 | 95.83 | 5.35 | 5.91 | 95.92 | 97 | 95.58 | 34315 |
| 1712353200 | 90.48 | -1.56 | -1.69 | 91.49 | 92.43 | 90.48 | 10111 |
| 1712266800 | 92.04 | 3.28 | 3.70 | 91.94 | 93.27 | 90.25 | 18701 |
| 1712180400 | 88.76 | -0.49 | -0.55 | 88.32 | 90.05 | 88.32 | 10554 |
| 1712094000 | 89.25 | -4.59 | -4.89 | 90 | 90 | 86.7 | 26373 |
| 1712007600 | 93.84 | -0.77 | -0.81 | 94.39 | 94.5 | 91.7 | 30022 |
| 1711662000 | 94.61 | 3.34 | 3.66 | 93.38 | 95.35 | 93.38 | 24756 |
| 1711575600 | 91.27 | -1.75 | -1.88 | 94.99 | 95.2 | 90.85 | 34189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
