Wt Phys Bitcoin (WXBT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1589.75 | -18.5 | -1.15 | 1512 | 1592 | 1495 | 1049 |
| 1740677400 | 1608.25 | -27.75 | -1.70 | 1608.25 | 1608.25 | 1608.25 | 0 |
| 1740591000 | 1636 | 4.75 | 0.29 | 1636 | 1636 | 1636 | 0 |
| 1740504600 | 1631.25 | -165.5 | -9.21 | 1650 | 1650 | 1631.25 | 350 |
| 1740418200 | 1796.75 | -65.75 | -3.53 | 1817.5 | 1817.5 | 1796.75 | 106 |
| 1740159000 | 1862.5 | 10.5 | 0.57 | 1875.5 | 1881 | 1862.5 | 1384 |
| 1740072600 | 1852 | 19.25 | 1.05 | 1852 | 1852 | 1852 | 0 |
| 1739986200 | 1832.75 | 26.5 | 1.47 | 1822 | 1832.75 | 1822 | 100 |
| 1739899800 | 1806.25 | -7 | -0.39 | 1806.25 | 1806.25 | 1806.25 | 0 |
| 1739813400 | 1813.25 | -25 | -1.36 | 1813.25 | 1813.25 | 1813.25 | 0 |
| 1739554200 | 1838.25 | 16.25 | 0.89 | 1838.25 | 1838.25 | 1838.25 | 0 |
| 1739467800 | 1822 | -17.5 | -0.95 | 1822 | 1822 | 1822 | 0 |
| 1739381400 | 1839.5 | -23 | -1.23 | 1839.5 | 1839.5 | 1839.5 | 0 |
| 1739295000 | 1862.5 | -14.5 | -0.77 | 1862.5 | 1862.5 | 1862.5 | 0 |
| 1739208600 | 1877 | -17 | -0.90 | 1877 | 1877 | 1877 | 0 |
| 1738949400 | 1894 | 26.25 | 1.41 | 1894 | 1894 | 1894 | 0 |
| 1738863000 | 1867.75 | -3.75 | -0.20 | 1903.5 | 1903.5 | 1867.75 | 4 |
| 1738776600 | 1871.5 | -44 | -2.30 | 1871.5 | 1871.5 | 1871.5 | 0 |
| 1738690200 | 1915.5 | 8.5 | 0.45 | 1915.5 | 1915.5 | 1915.5 | 0 |
| 1738603800 | 1907 | -112 | -5.55 | 1863 | 1907 | 1858.5 | 5695 |
| 1738344600 | 2019 | -17 | -0.83 | 2019 | 2019 | 2019 | 0 |
| 1738258200 | 2036 | 74.75 | 3.81 | 2023 | 2036 | 2018.5 | 201 |
| 1738171800 | 1961.25 | -2.5 | -0.13 | 1961.25 | 1961.25 | 1961.25 | 0 |
| 1738085400 | 1963.75 | 29.75 | 1.54 | 1972.5 | 1972.5 | 1963.75 | 570 |
| 1737999000 | 1934 | -98.75 | -4.86 | 1902.5 | 1960 | 1902.5 | 302 |
| 1737739800 | 2032.75 | -24.5 | -1.19 | 2032.75 | 2032.75 | 2032.75 | 0 |
| 1737653400 | 2057.25 | 35.75 | 1.77 | 2057.25 | 2057.25 | 2057.25 | 0 |
| 1737567000 | 2021.5 | -27.75 | -1.35 | 2021.5 | 2021.5 | 2021.5 | 0 |
| 1737480600 | 2049.25 | -6.5 | -0.32 | 2049.25 | 2049.25 | 2049.25 | 0 |
| 1737394200 | 2055.75 | 2 | 0.10 | 2078 | 2078 | 2055.75 | 653 |
| 1737135000 | 2053.75 | 103 | 5.28 | 2053.75 | 2053.75 | 2053.75 | 0 |
| 1737048600 | 1950.75 | 9.5 | 0.49 | 1950.75 | 1950.75 | 1950.75 | 0 |
| 1736962200 | 1941.25 | 60.5 | 3.22 | 1944 | 1944 | 1941.25 | 5 |
| 1736875800 | 1880.75 | 74.5 | 4.12 | 1880.75 | 1880.75 | 1880.75 | 0 |
| 1736789400 | 1806.25 | -27.75 | -1.51 | 1806.25 | 1806.25 | 1806.25 | 0 |
| 1736530200 | 1834 | 2.5 | 0.14 | 1834 | 1834 | 1834 | 0 |
| 1736443800 | 1831.5 | -8 | -0.43 | 1831.5 | 1831.5 | 1831.5 | 0 |
| 1736357400 | 1839.5 | -39 | -2.08 | 1844 | 1844 | 1839.5 | 30 |
| 1736271000 | 1878.5 | -82.25 | -4.19 | 1879.5 | 1879.5 | 1878.5 | 50 |
| 1736184600 | 1960.75 | 68.75 | 3.63 | 1960.75 | 1960.75 | 1960.75 | 0 |
| 1735925400 | 1892 | 8.25 | 0.44 | 1859 | 1892 | 1859 | 600 |
| 1735839000 | 1883.75 | 83.75 | 4.65 | 1820 | 1883.75 | 1820 | 1263 |
| 1735666200 | 1800 | 41.5 | 2.36 | 1800 | 1800 | 1800 | 75 |
| 1735579800 | 1758.5 | -40.25 | -2.24 | 1754.5 | 1758.5 | 1754.5 | 100 |
| 1735320600 | 1798.75 | 11.75 | 0.66 | 1798.75 | 1798.75 | 1798.75 | 0 |
| 1735061400 | 1787 | 0 | 0.00 | 1787 | 1787 | 1787 | 0 |
| 1734975000 | 1787 | -66.5 | -3.59 | 1815.5 | 1815.5 | 1787 | 450 |
| 1734715800 | 1853.5 | -75.5 | -3.91 | 1805.5 | 1853.5 | 1801.5 | 1535 |
| 1734629400 | 1929 | -29.25 | -1.49 | 1929 | 1929 | 1929 | 1100 |
| 1734543000 | 1958.25 | -52.5 | -2.61 | 1958.25 | 1958.25 | 1958.25 | 0 |
| 1734456600 | 2010.75 | -5.25 | -0.26 | 2030 | 2030 | 2010.75 | 1000 |
| 1734370200 | 2016 | 112.5 | 5.91 | 1982.5 | 2016 | 1982.5 | 48 |
| 1734111000 | 1903.5 | -18.5 | -0.96 | 1903.5 | 1903.5 | 1903.5 | 0 |
| 1734024600 | 1922 | 21.25 | 1.12 | 1883.5 | 1922 | 1883.5 | 280 |
| 1733938200 | 1900.75 | 108 | 6.02 | 1900.75 | 1900.75 | 1900.75 | 0 |
| 1733851800 | 1792.75 | -44.75 | -2.44 | 1838 | 1838 | 1792.75 | 279 |
| 1733765400 | 1837.5 | -26 | -1.40 | 1833 | 1837.5 | 1833 | 841 |
| 1733506200 | 1863.5 | -38.5 | -2.02 | 1845.5 | 1865 | 1845.5 | 5827 |
| 1733419800 | 1902 | 110 | 6.14 | 1936 | 1936 | 1902 | 1 |
| 1733333400 | 1792 | -21.25 | -1.17 | 1792 | 1792 | 1792 | 0 |
| 1733247000 | 1813.25 | -18.5 | -1.01 | 1782 | 1813.25 | 1782 | 100 |
| 1733160600 | 1831.75 | -24.25 | -1.31 | 1801 | 1831.75 | 1794.5 | 443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
