UK markets closed

21Shares Bitwise Select 10 Large Cap Crypto Index ETP (KEYS.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
22.86+0.71 (+3.20%)
At close: 05:13PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.9222.8621.9222.8622.862,040
02 May 202421.1022.2521.1022.1622.161,591
30 Apr 202423.4323.4322.5222.6622.664,880
29 Apr 202423.5823.5823.1923.2023.20335
26 Apr 202423.8323.8323.6723.6723.67323
25 Apr 202423.6023.6023.2023.4123.411,908
24 Apr 202424.5724.5724.5724.5724.571,300
23 Apr 202424.5124.5124.5124.5124.51-
22 Apr 202423.9924.3323.9924.3324.33407
19 Apr 202424.0024.0023.5923.5923.591,324
18 Apr 202422.5322.5322.5322.5322.5319
17 Apr 202423.3823.3822.3522.3522.351,459
16 Apr 202422.9322.9322.9322.9322.93-
15 Apr 202425.0625.0624.6024.6024.60500
12 Apr 202426.5226.5225.7725.7725.77920
11 Apr 202426.2426.2426.2426.2426.24363
10 Apr 202425.9025.9125.8025.8025.803,374
09 Apr 202426.4726.4726.4726.4726.4783
08 Apr 202426.3827.0826.3826.9926.992,186
05 Apr 202424.9825.2524.9825.0925.091,874
04 Apr 202425.3525.3525.3525.3525.35-
03 Apr 202425.4425.4425.0725.0725.07106
02 Apr 202424.6825.1824.6424.8824.8814,857
28 Mar 202426.4626.4626.4626.4626.46-
27 Mar 202426.2026.2626.2026.2626.261,350
26 Mar 202426.2026.2026.2026.2026.20-
25 Mar 202426.0026.3326.0026.2026.20650
22 Mar 202425.2025.2024.0124.1524.153,571
21 Mar 202425.6025.6025.5525.5625.564,114
20 Mar 202423.7024.3123.6023.6023.602,192
19 Mar 202423.9624.3023.7024.3024.3019,612
18 Mar 202427.0027.0025.4326.0326.034,515
15 Mar 202426.9026.9025.5226.3326.333,542
14 Mar 202428.3128.3127.4027.4027.40117
13 Mar 202427.9728.0727.7027.7027.702,253
12 Mar 202427.8627.8627.2427.4827.485,472
11 Mar 202427.4827.6027.4727.5527.553,343
08 Mar 202426.5027.0026.0526.4026.403,468
07 Mar 202425.6726.0225.6726.0226.02450
06 Mar 202425.7625.8325.5025.6325.636,635
05 Mar 202425.6826.5024.5524.5524.552,167
04 Mar 202424.5025.0824.5024.9424.942,331
01 Mar 202423.7023.7023.6923.6923.69452
29 Feb 202423.9924.3323.7523.9323.936,490
28 Feb 202422.6922.9222.6522.9222.922,304
27 Feb 202421.7222.0221.7222.0222.02348
26 Feb 202420.7720.7720.7720.7720.77-
23 Feb 202419.7019.7119.7019.7119.711,125
22 Feb 202419.9919.9919.9919.9919.99-
21 Feb 202419.6319.6419.6319.6419.641,509
20 Feb 202420.2020.8620.0020.0020.00387
19 Feb 202420.4420.4420.4220.4220.42150
16 Feb 202420.1720.1720.1720.1720.17200
15 Feb 202420.0020.1020.0020.1020.101,411
14 Feb 202419.1219.7919.1219.7919.79267
13 Feb 202419.3019.3018.2818.2818.281,226
12 Feb 202418.3818.9418.3818.9418.942,442
09 Feb 202417.7618.2017.7618.0818.082,280
08 Feb 202417.4217.4217.4217.4217.42-
07 Feb 202416.7116.7116.7116.7116.7110
06 Feb 202416.5916.5916.5916.5916.5920
05 Feb 202416.5416.5416.5416.5416.54-
02 Feb 202416.7416.7516.5616.5616.562,389
01 Feb 202416.4316.4316.4316.4316.43-
31 Jan 202416.8116.8116.8116.8116.81-
30 Jan 202416.9116.9116.9116.9116.911,000
29 Jan 202416.6116.6116.6116.6116.61672
26 Jan 202416.1516.1516.1516.1516.15-
25 Jan 202415.5015.5015.5015.5015.501,990
24 Jan 202415.5715.5715.4815.4815.48646
23 Jan 202415.1315.1315.1115.1115.112,063
22 Jan 202416.2416.2415.9115.9115.912,120
19 Jan 202416.5416.5416.5416.5416.54400
18 Jan 202417.0217.0216.9416.9416.941,493
17 Jan 202416.9816.9816.9816.9816.98400
16 Jan 202416.8917.1516.8917.1517.15435
15 Jan 202416.9316.9316.9316.9316.933,426
12 Jan 202418.1218.1217.6117.6117.616,691
11 Jan 202418.1618.8018.0618.0618.061,107
10 Jan 202417.2717.5417.2717.5417.5479
09 Jan 202417.5917.5917.5917.5917.59100
08 Jan 202416.8116.8116.7416.7416.74180
05 Jan 202417.0717.0716.7716.7716.773,963
04 Jan 202416.6717.0816.6417.0317.033,943
03 Jan 202417.7517.7516.4616.7016.70477
29 Dec 202316.8617.0916.8617.0917.091,020
28 Dec 202317.2117.2116.7916.7916.79997
27 Dec 202316.8317.1116.8317.0817.081,515
22 Dec 202316.9917.1516.9917.1517.152,186
21 Dec 202316.8716.8716.8716.8716.8750
20 Dec 202316.8716.8716.8716.8716.87-
19 Dec 202316.3116.3116.3116.3116.31-
18 Dec 202315.9716.0315.9716.0316.03513
15 Dec 202316.4216.4216.4216.4216.42-
14 Dec 202316.0016.5016.0016.5016.501,214
13 Dec 202316.2716.2716.2716.2716.27-
12 Dec 202316.2716.2716.2716.2716.2734
11 Dec 202316.3416.3416.1416.1416.1410,564
08 Dec 202316.7216.8016.7116.8016.805,238
07 Dec 202316.6816.6816.6216.6216.62100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...