UK markets open in 4 hours 46 minutes

21Shares Bitcoin Cash ETP (ABCH.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
4.5910-0.3760 (-7.57%)
At close: 11:53AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20224.59104.59104.59104.59104.5910570
28 Jun 20224.96704.96704.96704.96704.967050
27 Jun 20225.02005.02005.02005.02005.0200-
24 Jun 20225.33405.33405.33405.33405.3340500
23 Jun 20225.10805.10805.10805.10805.1080-
22 Jun 20225.21705.21705.21705.21705.2170500
21 Jun 20225.26605.43505.26605.34705.34706,795
20 Jun 20225.36005.36005.36005.36005.36007,210
17 Jun 20225.15405.15404.89554.96754.96752,121
16 Jun 20225.10005.10004.94954.94954.94951,232
15 Jun 20225.37405.37405.30305.30305.3030502
14 Jun 20225.82805.82805.45005.45005.450012,422
13 Jun 20226.28406.28405.64705.64705.647012,585
10 Jun 20227.66207.66207.66207.66207.66202,000
09 Jun 20227.93207.93207.84107.84107.84106,000
08 Jun 20228.06208.06208.06208.06208.0620-
07 Jun 20227.92007.93007.89007.93007.93008,500
03 Jun 20228.12708.18708.12708.14008.14002,114
02 Jun 20228.31008.31008.19408.19408.19408,000
01 Jun 20228.65008.65008.65008.65008.6500-
31 May 20228.90908.90908.65008.65008.65001,100
30 May 20228.45008.45008.31508.33908.33907,130
27 May 20228.14208.14207.90007.90007.9000700
25 May 20228.61408.61408.52208.52208.5220502
24 May 20228.42008.48908.41608.43208.4320620
23 May 20229.06609.06609.06609.06609.0660-
20 May 20228.63608.79008.63608.63808.638025,701
19 May 20228.55208.67808.31108.60608.60603,791
18 May 20229.07909.07909.07909.07909.0790400
17 May 20229.14109.34709.06909.06909.06902,525
16 May 20228.83208.93208.83208.86008.8600580
13 May 20229.32009.56109.32009.51209.512032,937
12 May 20227.45008.03207.45008.03208.03205,101
11 May 20229.948010.32409.079010.072010.072035,340
10 May 202210.434010.434010.434010.434010.4340-
09 May 202211.474011.474011.204011.258011.25804,439
06 May 202212.184012.246012.052012.246012.24603,215
05 May 202213.370013.400013.292013.292013.29204,650
04 May 202212.700012.936012.700012.906012.90602,025
03 May 202212.794012.794012.756012.756012.75602,079
02 May 202212.760012.788012.722012.776012.77603,883
29 Apr 202213.610013.610013.464013.464013.46401,330
28 Apr 202213.680013.680013.680013.680013.6800-
27 Apr 202213.714013.714013.532013.532013.53201,650
26 Apr 202214.316014.316014.316014.316014.3160650
25 Apr 202213.530013.692013.530013.692013.6920685
22 Apr 202214.500014.500014.386014.386014.3860670
21 Apr 202215.358015.358015.358015.358015.358014
20 Apr 202215.094015.094015.094015.094015.0940248
19 Apr 202215.146015.146014.976015.014015.01401,635
14 Apr 202215.384015.384015.068015.130015.13002,200
13 Apr 202213.770014.348013.770014.298014.29808,800
12 Apr 202213.478013.648013.478013.598013.59802,152
11 Apr 202213.708013.708013.440013.448013.44806,034
08 Apr 202214.794014.794014.794014.794014.794011
07 Apr 202215.374015.374015.374015.374015.3740-
06 Apr 202215.772015.772015.300015.374015.37401,363
05 Apr 202216.708016.708016.708016.708016.7080-
04 Apr 202216.708016.708016.708016.708016.7080-
01 Apr 202216.620016.620016.620016.620016.6200900
31 Mar 202217.104017.104017.104017.104017.10402,000
30 Mar 202217.030017.030017.030017.030017.03002
29 Mar 202216.830017.118016.810017.084017.08403,575
28 Mar 202217.112017.254017.060017.254017.25404,021
25 Mar 202216.538016.538016.538016.538016.53802,000
24 Mar 202216.184016.390016.018016.390016.39002,113
23 Mar 202216.336016.576016.188016.576016.57602,013
22 Mar 202216.010016.786016.010016.646016.64607,450
21 Mar 202214.888014.888014.888014.888014.888030
18 Mar 202213.512013.512013.512013.512013.512026
17 Mar 202213.348013.376013.300013.300013.30007,877
16 Mar 202213.080013.080013.080013.080013.0800-
15 Mar 202212.710012.714012.710012.714012.71402,000
14 Mar 202212.870012.904012.870012.904012.90404,600
11 Mar 202213.190013.190013.190013.190013.1900500
10 Mar 202212.990012.990012.990012.990012.990050
09 Mar 202213.580013.652013.580013.652013.65205,550
08 Mar 202212.874012.874012.740012.740012.740051
07 Mar 202212.454012.932012.454012.932012.9320175
04 Mar 202213.584013.584013.520013.520013.5200344
03 Mar 202214.168014.168013.900013.900013.90003,532
02 Mar 202214.622014.652014.386014.386014.3860708
01 Mar 202214.790014.952014.706014.952014.95203,073
28 Feb 202214.080014.080014.080014.080014.0800300
25 Feb 202213.440013.534013.440013.534013.5340165
24 Feb 202212.014012.296011.804012.296012.29601,621
23 Feb 202213.622013.626013.560013.626013.6260219
22 Feb 202212.690013.080012.690013.080013.08005,169
21 Feb 202213.786013.822013.634013.634013.63402,124
18 Feb 202214.142014.190013.790013.790013.79003,301
17 Feb 202214.638014.638014.638014.638014.6380-
16 Feb 202215.260015.260015.260015.260015.26001
15 Feb 202215.260015.260015.260015.260015.2600-
14 Feb 202214.554014.588014.472014.472014.4720240
11 Feb 202215.180015.292015.132015.292015.29207,050
10 Feb 202215.818016.002015.818016.002016.002010,122
09 Feb 202215.206015.632015.206015.542015.5420296
08 Feb 202215.716015.716014.780014.800014.8000746
07 Feb 202215.040015.312015.040015.296015.2960530
04 Feb 202213.216013.216013.202013.202013.202059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...