CoinShares Bitcoin and Ether Strategy ETF

BTF
🏛️ usa →
16.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.45 16.83 16.42 16.67 0.1M
2025-09-25 16.82 16.85 16.20 16.45 0.1M
2025-09-24 17.26 17.38 17.21 17.29 0.3M
2025-09-23 17.31 17.34 17.09 17.12 0.0M
2025-09-22 17.35 17.37 17.12 17.13 0.0M
2025-09-19 18.27 18.28 17.95 17.98 0.0M
2025-09-18 18.48 18.59 18.39 18.45 0.0M
2025-09-17 18.25 18.31 17.95 18.25 0.0M
2025-09-16 18.23 18.32 17.99 18.28 0.0M
2025-09-15 18.24 18.24 18.07 18.17 0.0M
2025-09-12 18.23 18.69 18.18 18.66 0.0M
2025-09-11 17.91 18.03 17.89 17.98 0.0M
2025-09-10 17.81 18.02 17.65 17.70 0.0M
2025-09-09 17.71 17.73 17.38 17.46 0.0M
2025-09-08 17.65 17.73 17.50 17.51 0.0M
2025-09-05 17.97 17.97 17.35 17.54 0.0M
2025-09-04 17.63 17.64 17.29 17.32 0.0M
2025-09-03 17.64 17.97 17.64 17.92 0.0M
2025-09-02 17.34 17.85 17.34 17.38 0.0M
2025-08-29 17.63 17.64 17.20 17.35 0.0M
2025-08-28 18.28 18.37 17.86 17.88 0.0M
2025-08-27 18.23 18.34 18.04 18.13 0.0M
2025-08-26 17.78 18.13 17.67 18.10 0.0M
2025-08-25 18.30 18.36 17.67 17.72 0.1M
2025-08-22 17.42 19.11 17.42 19.07 0.1M
2025-08-21 17.67 17.67 17.33 17.34 0.0M
2025-08-20 17.34 17.79 17.12 17.78 0.0M
2025-08-19 17.83 17.83 17.14 17.22 0.1M
2025-08-18 17.89 18.05 17.67 17.96 0.0M
2025-08-15 18.74 18.74 18.06 18.07 0.0M
2025-08-14 18.55 18.98 18.38 18.52 0.1M
2025-08-13 19.08 19.35 18.90 19.34 0.1M
2025-08-12 18.35 18.62 18.14 18.60 0.1M
2025-08-11 17.87 18.31 17.85 17.96 0.1M
2025-08-08 17.05 17.36 17.01 17.34 0.1M
2025-08-07 16.82 17.02 16.70 17.00 0.0M
2025-08-06 16.07 16.42 16.07 16.42 0.0M
2025-08-05 16.20 16.25 15.93 16.03 0.0M
2025-08-04 16.04 16.51 16.04 16.36 0.0M
2025-08-01 16.32 16.36 15.86 15.87 0.0M
2025-07-31 16.91 16.97 16.62 16.62 0.0M
2025-07-30 16.72 17.01 16.47 16.72 0.0M
2025-07-29 17.12 17.25 16.67 16.79 0.0M
2025-07-28 17.04 17.13 16.77 16.90 0.1M
2025-07-25 16.63 16.66 16.35 16.48 0.1M
2025-07-24 16.67 16.97 16.56 16.89 0.1M
2025-07-23 16.72 16.72 16.35 16.51 0.0M
2025-07-22 16.83 16.95 16.59 16.73 0.1M
2025-07-21 16.95 17.21 16.71 16.77 0.1M
2025-07-18 16.61 16.80 16.31 16.33 0.0M
2025-07-17 16.07 16.25 15.94 16.10 0.1M
2025-07-16 15.52 16.09 15.49 16.04 0.1M
2025-07-15 15.10 15.23 14.82 15.04 0.0M
2025-07-14 15.40 15.44 15.09 15.11 0.1M
2025-07-11 15.00 15.07 14.79 15.05 0.0M
2025-07-10 14.06 14.34 13.97 14.25 0.0M
2025-07-09 13.64 14.12 13.48 14.03 0.1M
2025-07-08 13.35 13.49 13.27 13.46 0.0M
2025-07-07 13.27 13.30 13.14 13.23 0.0M
2025-07-03 13.46 13.63 13.38 13.38 0.0M
2025-07-02 12.98 13.53 12.93 13.49 0.0M
2025-07-01 12.96 12.96 12.68 12.68 0.0M
2025-06-30 13.04 13.16 12.87 13.16 0.0M
2025-06-27 12.84 12.96 12.77 12.81 0.0M
2025-06-26 12.94 13.02 12.86 12.95 0.0M
2025-06-25 13.01 13.01 12.82 12.98 0.0M
2025-06-24 12.76 12.93 12.73 12.85 0.0M
2025-06-23 12.07 12.39 11.94 12.38 0.1M
2025-06-20 13.16 13.18 12.49 12.65 0.0M
2025-06-18 12.81 13.08 12.80 12.85 0.0M
2025-06-17 13.17 13.18 12.77 13.04 0.0M
2025-06-16 13.40 13.68 13.40 13.66 0.0M
2025-06-13 13.15 13.27 13.00 13.11 0.0M
2025-06-12 13.76 13.92 13.62 13.62 0.0M
2025-06-11 14.15 14.28 14.03 14.06 0.0M
2025-06-10 14.00 14.16 13.76 14.05 0.0M
2025-06-09 13.32 13.51 13.22 13.51 0.0M
2025-06-06 12.93 13.10 12.93 12.95 0.0M
2025-06-05 13.43 13.43 12.86 12.90 0.0M
2025-06-04 13.33 13.52 13.31 13.34 0.0M
2025-06-03 13.38 13.55 13.35 13.44 0.0M
2025-06-02 12.98 13.18 12.95 13.09 0.0M
2025-05-30 13.34 13.39 13.12 13.21 0.0M
2025-05-29 13.80 13.80 13.43 13.49 0.0M
2025-05-28 13.75 13.81 13.50 13.50 0.0M
2025-05-27 13.86 13.96 13.71 13.90 0.0M
2025-05-23 13.41 13.61 13.41 13.47 0.0M
2025-05-22 13.92 14.00 13.82 13.83 0.0M
2025-05-21 13.25 13.68 13.07 13.33 0.0M
2025-05-20 13.06 13.23 12.96 13.22 0.0M
2025-05-19 12.68 13.26 12.68 13.18 0.0M
2025-05-16 13.34 13.36 13.27 13.33 0.0M
2025-05-15 13.18 13.35 12.96 13.09 0.0M
2025-05-14 13.40 13.42 13.20 13.33 0.0M
2025-05-13 13.20 13.78 13.14 13.69 0.0M
2025-05-12 13.26 13.29 12.64 12.84 0.1M
2025-05-09 12.57 12.72 12.35 12.56 0.1M
2025-05-08 11.25 11.83 11.23 11.81 0.1M
2025-05-07 10.70 10.74 10.53 10.56 0.0M
2025-05-06 10.33 10.49 10.32 10.46 0.0M
2025-05-05 10.49 10.54 10.45 10.52 0.0M
2025-05-02 10.77 10.87 10.72 10.74 0.0M
2025-05-01 10.80 10.87 10.64 10.75 0.0M
2025-04-30 10.43 10.46 10.14 10.45 0.0M
2025-04-29 10.57 10.65 10.55 10.64 0.0M
2025-04-28 10.57 10.57 10.32 10.51 0.0M
2025-04-25 10.43 10.66 10.43 10.60 0.0M
2025-04-24 10.32 10.40 10.29 10.36 0.0M
2025-04-23 10.54 10.56 10.39 10.45 0.0M
2025-04-22 9.79 10.15 9.79 10.08 0.1M
2025-04-21 9.64 9.70 9.44 9.49 0.0M
2025-04-17 9.41 9.48 9.33 9.38 0.0M
2025-04-16 9.28 9.45 9.17 9.36 0.0M
2025-04-15 9.60 9.67 9.37 9.40 0.0M
2025-04-14 9.61 9.71 9.44 9.52 0.0M
2025-04-11 9.21 9.35 8.97 9.28 0.1M
2025-04-10 9.22 9.22 8.71 8.84 0.0M
2025-04-09 8.53 9.52 8.53 9.39 0.0M
2025-04-08 9.04 9.11 8.53 8.56 0.0M
2025-04-07 8.69 9.21 8.66 8.91 0.1M
2025-04-04 9.81 10.03 9.73 9.95 0.1M
2025-04-03 9.75 9.81 9.66 9.77 0.0M
2025-04-02 10.15 10.43 10.15 10.42 0.0M
2025-04-01 10.09 10.35 9.99 10.31 0.0M
2025-03-31 9.92 10.04 9.80 9.92 0.0M
2025-03-28 10.28 10.28 10.08 10.09 0.0M
2025-03-27 10.67 10.74 10.55 10.67 0.0M
2025-03-26 10.85 10.85 10.55 10.64 0.0M
2025-03-25 10.92 10.94 10.83 10.93 0.0M
2025-03-24 10.87 11.04 10.87 10.97 0.0M
2025-03-21 10.31 10.42 10.26 10.41 0.0M
2025-03-20 10.50 10.65 10.34 10.44 0.0M
2025-03-19 10.54 10.74 10.51 10.66 0.0M
2025-03-18 10.17 10.17 10.03 10.16 0.0M
2025-03-17 10.21 10.44 10.15 10.43 0.0M
2025-03-14 10.23 10.45 10.19 10.42 0.0M
2025-03-13 10.19 10.19 9.86 9.91 0.0M
2025-03-12 10.27 10.29 9.90 10.16 0.0M
2025-03-11 10.15 10.37 9.90 10.37 0.1M
2025-03-10 10.73 10.73 9.66 9.88 0.1M
2025-03-07 11.34 11.61 11.11 11.12 0.0M
2025-03-06 11.56 11.68 11.23 11.38 0.0M
2025-03-05 11.40 11.57 11.17 11.54 0.0M
2025-03-04 10.61 11.26 10.42 11.09 0.0M
2025-03-03 12.05 12.05 10.89 10.99 0.1M
2025-02-28 10.83 11.26 10.74 11.11 0.0M
2025-02-27 11.53 11.53 11.08 11.15 0.0M
2025-02-26 11.64 11.99 11.20 11.41 0.0M
2025-02-25 11.92 12.12 11.60 12.06 0.1M
2025-02-24 12.99 13.03 12.74 12.81 0.2M
2025-02-21 13.60 13.63 12.80 12.83 0.0M
2025-02-20 13.42 13.42 13.16 13.40 0.0M
2025-02-19 13.14 13.21 13.00 13.16 0.1M
2025-02-18 13.21 13.22 12.73 12.77 0.1M
2025-02-14 13.09 13.51 13.09 13.28 0.0M
2025-02-13 12.97 13.03 12.85 13.00 0.1M
2025-02-12 12.69 13.19 12.69 13.13 0.0M
2025-02-11 13.05 13.13 12.75 12.80 0.0M
2025-02-10 13.14 13.21 13.05 13.17 0.0M
2025-02-07 13.59 13.64 12.79 12.84 0.0M
2025-02-06 13.46 13.46 13.08 13.23 0.0M
2025-02-05 13.60 13.61 13.22 13.38 0.0M
2025-02-04 13.65 13.84 13.34 13.41 0.0M
2025-02-03 12.76 13.70 12.65 13.51 0.1M
2025-01-31 15.26 15.52 14.90 14.95 0.0M
2025-01-30 15.05 15.20 15.00 15.00 0.0M
2025-01-29 14.51 14.86 14.41 14.74 0.0M
2025-01-28 14.70 14.88 14.39 14.42 0.0M
2025-01-27 14.40 14.61 14.14 14.55 0.1M
2025-01-24 15.44 15.60 15.20 15.20 0.0M
2025-01-23 14.80 15.30 14.79 15.02 0.1M
2025-01-22 15.19 15.19 14.99 15.01 0.0M
2025-01-21 15.30 15.51 14.95 15.32 0.1M
2025-01-17 15.40 15.71 15.37 15.71 0.1M
2025-01-16 15.07 15.15 14.74 15.12 0.0M
2025-01-15 14.93 15.44 14.88 15.30 0.0M
2025-01-14 14.56 14.62 14.41 14.58 0.0M
2025-01-13 13.77 14.07 13.33 14.07 0.0M
2025-01-10 14.51 14.75 14.19 14.53 0.1M
2025-01-08 14.79 14.85 14.26 14.49 0.0M
2025-01-07 15.86 15.86 14.87 14.93 0.1M
2025-01-06 15.75 16.25 15.71 16.10 0.1M
2025-01-03 15.28 15.74 15.25 15.63 0.1M
2025-01-02 15.17 15.35 15.05 15.20 0.1M