Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Coinshares Bitc (BTFX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.68 33.7109 33.68 33.7109 0
5th Feb 2026 (Thu) 33.68 33.7109 33.68 33.7109 0
4th Feb 2026 (Wed) 33.68 33.7109 33.68 33.7109 0
3rd Feb 2026 (Tue) 33.68 33.7109 33.68 33.7109 0
2nd Feb 2026 (Mon) 33.68 33.7109 33.68 33.7109 0
30th Jan 2026 (Fri) 33.68 33.7109 33.68 33.7109 0
29th Jan 2026 (Thu) 33.68 33.7109 33.68 33.7109 0
28th Jan 2026 (Wed) 33.68 33.7109 33.68 33.7109 0
27th Jan 2026 (Tue) 33.68 33.7109 33.68 33.7109 0
26th Jan 2026 (Mon) 33.68 33.7109 33.68 33.7109 0
23rd Jan 2026 (Fri) 33.68 33.7109 33.68 33.7109 0
22nd Jan 2026 (Thu) 33.68 33.7109 33.68 33.7109 0
21st Jan 2026 (Wed) 33.68 33.7109 33.68 33.7109 0
20th Jan 2026 (Tue) 33.68 33.7109 33.68 33.7109 0
19th Jan 2026 (Mon) 33.68 33.7109 33.68 33.7109 0
16th Jan 2026 (Fri) 33.68 33.7109 33.68 33.7109 0
15th Jan 2026 (Thu) 33.68 33.7109 33.68 33.7109 0
14th Jan 2026 (Wed) 33.68 33.7109 33.68 33.7109 0
13th Jan 2026 (Tue) 33.68 33.7109 33.68 33.7109 0
12th Jan 2026 (Mon) 33.68 33.7109 33.68 33.7109 0
9th Jan 2026 (Fri) 33.68 33.7109 33.68 33.7109 0
8th Jan 2026 (Thu) 33.68 33.7109 33.68 33.7109 0
7th Jan 2026 (Wed) 33.68 33.7109 33.68 33.7109 0
6th Jan 2026 (Tue) 33.68 33.7109 33.68 33.7109 0
5th Jan 2026 (Mon) 33.68 33.7109 33.68 33.7109 0
2nd Jan 2026 (Fri) 33.68 33.7109 33.68 33.7109 0
1st Jan 2026 (Thu) 33.68 33.7109 33.68 33.7109 0
31st Dec 2025 (Wed) 33.68 33.7109 33.68 33.7109 0
30th Dec 2025 (Tue) 33.68 33.7109 33.68 33.7109 0
29th Dec 2025 (Mon) 33.68 33.7109 33.68 33.7109 0
26th Dec 2025 (Fri) 33.68 33.7109 33.68 33.7109 0
25th Dec 2025 (Thu) 33.68 33.7109 33.68 33.7109 0
24th Dec 2025 (Wed) 33.68 33.7109 33.68 33.7109 0
23rd Dec 2025 (Tue) 33.68 33.7109 33.68 33.7109 0
22nd Dec 2025 (Mon) 33.68 33.7109 33.68 33.7109 0
19th Dec 2025 (Fri) 33.68 33.7109 33.68 33.7109 0
18th Dec 2025 (Thu) 33.68 33.7109 33.68 33.7109 0
17th Dec 2025 (Wed) 33.68 33.7109 33.68 33.7109 0
16th Dec 2025 (Tue) 33.68 33.7109 33.68 33.7109 0
15th Dec 2025 (Mon) 33.68 33.70 33.68 33.7109 1,518
12th Dec 2025 (Fri) 33.70 33.70 33.65 33.7343 900
11th Dec 2025 (Thu) 33.42 33.749 33.42 33.7131 908
10th Dec 2025 (Wed) 33.34 34.78 33.34 33.71 358
9th Dec 2025 (Tue) 34.62 35.00 34.611 34.1177 1,468
8th Dec 2025 (Mon) 32.83 32.86 32.30 32.4457 773
FTSE 100 Latest
Value10,369.75
Change60.53