Canada markets closed

WisdomTree Physical Bitcoin (BTCW.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
13.64-0.35 (-2.47%)
At close: 03:45PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202413.8013.8013.6313.6413.643,137
Jun 20, 202414.0814.0813.9113.9813.983,321
Jun 19, 202413.8013.8013.7613.7613.763,400
Jun 18, 202413.9213.9213.8113.8113.81600
Jun 17, 202414.0514.0514.0014.0014.00230
Jun 14, 202414.3314.3314.3314.3314.33-
Jun 13, 202414.4714.4714.4714.4714.47500
Jun 12, 202414.9214.9214.9214.9214.92600
Jun 11, 202414.7414.7414.4714.4814.486,877
Jun 10, 202415.0015.0014.9414.9814.987,219
Jun 07, 202415.3515.4215.2315.3715.376,102
Jun 06, 202415.2515.2515.2515.2515.25490
Jun 05, 202415.0515.2215.0515.2215.22520
Jun 04, 202414.8114.9714.8114.9714.97920
Jun 03, 202414.9615.0514.8314.8314.832,750
May 31, 202414.6214.6214.6214.6214.62-
May 30, 202414.8414.8414.8414.8414.84-
May 29, 202414.8414.8414.8414.8414.84320
May 28, 202414.9214.9214.8714.8714.872,419
May 27, 202415.1215.1315.0615.0615.06690
May 24, 202414.7514.8514.7014.8514.852,178
May 23, 202414.8914.9014.8814.8914.896,527
May 22, 202415.4015.4015.2515.2615.2618,430
May 21, 202415.3915.5615.3915.4515.455,016
May 17, 202414.4514.4914.4514.4914.49600
May 16, 202414.2514.3914.2514.2514.25800
May 15, 202413.4514.1013.4514.0414.04127,435
May 14, 202413.4713.5013.3113.4213.428,155
May 13, 202413.4213.6213.4213.6213.62740
May 10, 202413.6813.6813.3013.3013.302,504
May 08, 202413.5513.5513.5513.5513.55500
May 07, 202413.8313.9613.8213.9613.964,716
May 06, 202414.1814.1813.7413.7413.741,100
May 03, 202413.2213.4113.2213.4113.414,474
May 02, 202412.8512.8612.4212.8112.815,904
Apr 30, 202413.9113.9113.3313.3513.355,031
Apr 29, 202413.5913.8013.5913.7113.7110,283
Apr 26, 202414.0614.0614.0614.0614.06100
Apr 25, 202414.1114.1113.8513.9913.99862
Apr 24, 202414.6514.6614.5014.5014.503,509
Apr 23, 202414.5014.6214.4614.6214.625,421
Apr 22, 202414.7114.7114.4314.4314.433,450
Apr 19, 202414.2114.2114.0014.0914.0913,920
Apr 18, 202413.2014.0313.1514.0314.038,518
Apr 17, 202413.8613.8813.3213.3313.336,002
Apr 16, 202414.0414.0413.8913.9013.902,112
Apr 15, 202414.3814.5814.3814.5014.502,668
Apr 12, 202415.5415.5515.5015.5515.551,120
Apr 11, 202415.3015.3015.3015.3015.30500
Apr 10, 202415.0015.0014.9914.9914.996,942
Apr 09, 202415.2415.2415.2415.2415.24350
Apr 08, 202415.3815.7515.2015.6715.676,454
Apr 05, 202414.5314.6714.5314.6714.671,465
Apr 04, 202414.6414.7814.6414.7814.781,260
Apr 03, 202414.4914.5214.3114.3114.314,327
Apr 02, 202414.5014.6614.1314.3914.3912,452
Mar 28, 202415.3615.3615.3515.3615.361,288
Mar 27, 202415.1515.6014.9714.9714.977,189
Mar 26, 202415.4515.4515.2215.2215.2210,684
Mar 25, 202414.4915.0314.2515.0315.0313,741
Mar 22, 202413.6013.6013.5813.5813.581,025
Mar 21, 202414.4014.5114.3414.3414.3411,582
Mar 20, 202413.5113.7813.3713.3713.373,350
Mar 19, 202413.7813.7813.4013.4213.4226,519
Mar 18, 202414.5214.5214.1914.1914.19920
Mar 15, 202414.5614.5613.8614.3914.3922,632
Mar 14, 202415.4015.6015.0515.0515.058,234
Mar 13, 202415.4015.5315.2815.3615.3610,813
Mar 12, 202415.5915.5915.0515.0515.0517,477
Mar 11, 202414.9915.2914.9915.2715.279,665
Mar 08, 202414.2114.6614.1714.4214.4215,910
Mar 07, 202414.2014.3114.1614.3114.312,262
Mar 06, 202414.4214.4213.8714.1314.1318,052
Mar 05, 202414.1314.7013.8713.8713.8725,044
Mar 04, 202413.6714.1413.6714.1414.1412,081
Mar 01, 202413.1113.3213.1113.1613.167,033
Feb 29, 202413.3013.3413.1713.2913.2918,840
Feb 28, 202412.4512.9512.4512.8912.8922,447
Feb 27, 202411.8912.1111.8911.9411.946,975
Feb 26, 202410.8311.1410.8211.1411.143,622
Feb 23, 202410.7910.8210.7810.8210.823,435
Feb 22, 202410.9310.9310.8610.9110.917,635
Feb 21, 202410.7910.7910.7610.7710.774,790
Feb 20, 202411.0211.1910.8810.9010.9013,928
Feb 19, 202411.0411.0911.0411.0911.0917,290
Feb 16, 202411.1111.1110.9511.0311.0315,171
Feb 15, 202411.0211.1211.0111.0111.013,310
Feb 14, 202410.6611.0410.6611.0011.007,380
Feb 13, 202410.5910.6010.4410.4410.447,300
Feb 12, 202410.2010.4910.2010.4310.432,140
Feb 09, 20249.769.999.769.989.989,185
Feb 08, 20249.399.539.399.539.537,715
Feb 07, 20248.999.038.999.039.0314,220
Feb 06, 20248.959.018.959.019.0115,868
Feb 05, 20249.009.048.938.938.9314,265
Feb 02, 20248.899.038.859.039.0328,248
Feb 01, 20248.768.868.708.778.7719,200
Jan 31, 20248.948.948.858.868.86480
Jan 30, 20249.009.009.009.009.003,155
Jan 29, 20248.728.838.708.838.837,806
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...