Indicators

Purpose Bitcoin ETF [Usd ETF Non-Currenc (TSU: BTCC-U )

12.25 -0.25 (-2.00%)

Streaming Realtime Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	7.030	7.110	6.900	6.990	188,815	+0.18(+2.64%)
May 28, 2021	7.010	7.040	6.760	6.810	566,726	-0.55(-7.47%)
May 27, 2021	7.670	7.670	7.300	7.360	502,119	+0.04(+0.55%)
May 26, 2021	7.440	7.470	7.220	7.320	559,542	+0.25(+3.54%)
May 25, 2021	7.100	7.300	7.060	7.070	1,039,952	+0.21(+3.06%)
May 21, 2021		6.860	6.860	6.860	0	-0.80(-10.44%)
May 20, 2021	8.070	8.070	7.280	7.660	1,476,067	+0.20(+2.68%)
May 19, 2021	6.420	7.720	6.350	7.460	3,903,329	-0.71(-8.69%)
May 18, 2021	8.310	8.320	8.040	8.170	1,393,463	-0.19(-2.27%)
May 17, 2021	8.460	8.570	7.980	8.360	2,244,694	-1.16(-12.18%)
May 14, 2021	9.550	9.750	9.490	9.520	614,844	+0.30(+3.25%)
May 13, 2021	9.480	9.670	8.870	9.220	2,216,320	-1.14(-11.00%)
May 12, 2021	10.61	10.81	10.15	10.36	1,007,849	-0.40(-3.72%)
May 11, 2021	10.41	10.81	10.41	10.76	619,082	+0.18(+1.70%)
May 10, 2021	10.85	11.12	10.52	10.58	936,536	-0.35(-3.20%)
May 07, 2021	10.86	11.13	10.78	10.93	553,963	+0.27(+2.53%)
May 06, 2021	10.90	10.93	10.48	10.66	407,191	-0.20(-1.84%)
May 05, 2021	10.53	10.99	10.53	10.86	727,329	+0.54(+5.23%)
May 04, 2021	10.64	10.64	10.10	10.32	927,187	-0.59(-5.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.