Canada markets closed

21Shares Bitcoin Cash ETP (ABCH.SW)

Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
20.52-0.72 (-3.39%)
At close: 03:56PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.2020.5220.1920.5220.522,292
Apr 25, 202420.3320.3320.3320.3320.33-
Apr 24, 202422.1922.1921.2521.2521.25192
Apr 23, 202421.8021.9221.7021.9221.92692
Apr 22, 202421.6521.8521.6521.8221.822,065
Apr 19, 202420.5820.8020.1420.3320.333,253
Apr 18, 202419.6620.8819.6620.8220.823,053
Apr 17, 202420.3120.6319.2519.5719.575,575
Apr 16, 202421.0021.0820.1920.1920.192,658
Apr 15, 202422.9923.9822.0322.0322.034,557
Apr 12, 202425.9925.9924.5824.6824.68409
Apr 11, 202425.7926.5625.7925.8625.86577
Apr 10, 202427.4327.4326.0026.1726.17990
Apr 09, 202429.2229.2228.1929.0329.037,024
Apr 08, 202429.5030.2729.1129.1129.111,621
Apr 05, 202428.8129.5928.8129.2329.231,357
Apr 04, 202427.3328.8127.2227.2227.224,764
Apr 03, 202426.6826.6825.4225.4225.425,200
Apr 02, 202425.8327.4225.4126.9426.9410,137
Mar 28, 202424.0024.7323.9124.0524.053,730
Mar 27, 202421.1623.1120.9022.7422.741,658
Mar 26, 202420.8520.9920.3720.3720.37859
Mar 25, 202420.5021.5320.2821.5321.537,566
Mar 22, 202417.3717.3716.8717.2517.251,318
Mar 21, 202418.0418.3817.9517.9517.95868
Mar 20, 202415.8415.8815.8415.8815.884,029
Mar 19, 202415.8916.2115.3116.0716.076,310
Mar 18, 202416.9716.9716.9716.9716.97-
Mar 15, 202417.5017.5516.4617.5517.551,702
Mar 14, 202419.6019.6018.9118.9118.9177
Mar 13, 202418.7019.1218.7018.9018.90182
Mar 12, 202418.7018.7018.0618.3518.351,842
Mar 11, 202418.0419.1018.0418.8218.82227
Mar 08, 202418.0018.6018.0018.6018.601,540
Mar 07, 202417.3817.9817.3817.9817.9867
Mar 06, 202417.7117.8117.0717.2717.273,584
Mar 05, 202419.3319.3318.5018.6518.651,710
Mar 04, 202419.3320.0718.8019.3819.3817,330
Mar 01, 202413.4613.5213.2213.2213.221,544
Feb 29, 202413.4813.4813.2513.2513.251,553
Feb 28, 202413.0713.0712.9213.0413.042,480
Feb 27, 202412.7113.0712.6712.8712.871,210
Feb 26, 202411.4311.4311.2711.3111.314,653
Feb 23, 202411.1411.3911.1411.3911.39527
Feb 22, 202411.3911.3911.3911.3911.391
Feb 21, 202411.0011.0011.0011.0011.00-
Feb 20, 202411.0011.0011.0011.0011.0020
Feb 19, 202411.5911.5911.5311.5511.553,146
Feb 16, 202411.4411.7711.4411.7711.771,142
Feb 15, 202411.5611.6911.4811.5311.53466
Feb 14, 202411.4811.4811.4811.4811.48110
Feb 13, 202411.8512.0911.8512.0912.091,184
Feb 12, 202411.4512.3711.4512.3712.375,140
Feb 09, 202410.7010.7110.7010.7010.70586
Feb 08, 202410.3410.3410.3410.3410.341,105
Feb 07, 202410.0910.0910.0510.0510.052,517
Feb 06, 202410.0910.0910.0910.0910.09-
Feb 05, 202410.0910.0910.0910.0910.09-
Feb 02, 202410.1110.1110.1110.1110.11-
Feb 01, 202410.0810.0810.0810.0810.08-
Jan 31, 202410.1710.1710.1710.1710.1790
Jan 30, 202410.3210.3210.3210.3210.32-
Jan 29, 202410.2310.2310.2310.2310.23-
Jan 26, 202410.0310.0310.0310.0310.0350
Jan 25, 202410.0610.0610.0610.0610.06-
Jan 24, 202410.0210.0210.0210.0210.0230
Jan 23, 20249.509.509.459.499.49193
Jan 22, 202410.0710.0710.0710.0710.07-
Jan 19, 202410.1410.1410.1410.1410.14350
Jan 18, 202410.3010.3010.3010.3010.30-
Jan 17, 202410.5010.5010.5010.5010.50482
Jan 16, 202410.9310.9310.9310.9310.93-
Jan 15, 202411.7411.7411.7411.7411.74-
Jan 12, 202412.5212.5211.7411.7411.742,074
Jan 11, 202411.0512.3011.0511.6611.6622,540
Jan 10, 202410.4610.4610.1710.3610.361,020
Jan 09, 202410.9210.9210.9210.9210.92200
Jan 08, 202410.2710.2710.2010.2010.206,581
Jan 05, 202410.1210.129.939.939.931,386
Jan 04, 202410.1410.2810.1410.2810.283,050
Jan 03, 202411.3111.359.829.829.822,749
Dec 29, 202311.5011.5211.3811.4011.409,425
Dec 28, 202311.7411.7411.5011.7111.7110,430
Dec 27, 202310.3211.1410.3211.0011.0025,112
Dec 22, 202310.1310.1810.1310.1810.184,020
Dec 21, 202310.0010.0110.0010.0110.013,655
Dec 20, 202310.0010.009.999.999.991,127
Dec 19, 20239.829.829.829.829.82129
Dec 18, 20239.629.629.399.399.39214
Dec 15, 20239.929.929.929.929.92-
Dec 14, 202310.0910.2110.0910.2110.214,620
Dec 13, 20239.959.959.959.959.95-
Dec 12, 20239.959.959.959.959.953,000
Dec 11, 20239.999.999.999.999.995,000
Dec 08, 202310.6810.7310.6810.7310.73542
Dec 07, 202310.8910.8910.8910.8910.89-
Dec 06, 202311.1811.1810.8910.8910.891,146
Dec 05, 202310.4810.4810.4810.4810.48-
Dec 04, 202310.7610.7610.5310.5310.53165
Dec 01, 20239.649.649.649.649.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...