WisdomTree Bitcoin (GB00BJYDH287.SG) STU

22.19

-0.652(-2.85%)

Updated at October 21 11:15AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202521.8421.7121.7121.8421.18571,969
October 16, 202522.9322.5522.552322.5234,917
October 15, 202522.722.722.722.9322.70
October 14, 202523.1823.0723.0723.2222.72253,515
October 13, 202523.7323.6423.6423.8823.5421,994
October 10, 202525.0824.524.525.3524.5168,614
October 09, 202525.1325.0325.0325.524.98238,094
October 08, 202525.1125.225.225.3524.97292,388
October 07, 202525.39252525.6724.96287,324
October 06, 202525.6325.5425.5425.6325.540
October 03, 202524.4924.824.824.824.19167,859
October 02, 202524.1824.4324.4324.4624.11180,230
October 01, 202523.2323.9823.982423.23232,039
September 30, 202523.2123.0823.0823.2222.94121,851
September 29, 202522.7923.2423.2423.322.75171,588
September 26, 202522.4322.3722.3722.4922.27182,708
September 25, 202522.7222.7922.7922.8822.64176,743
September 24, 202522.8523.1823.1823.2122.82148,691
September 23, 202522.9322.9422.9422.9822.82145,507
September 22, 202522.9922.922.923.0722.81197,474
September 19, 202523.7523.5923.5923.8423.53149,098
September 18, 202523.7523.8623.8623.9523.66180,872
September 17, 202523.6723.423.423.6923.32177,380
September 16, 202523.5123.2923.2923.5223.2165,585
September 15, 202523.7123.2923.2923.7223.27144,513
September 12, 202523.5123.5223.5223.5923.43195,623
September 11, 202523.3723.3623.3623.4323.15152,831
September 10, 202522.8623.2423.2423.3422.86119,005
September 09, 20252322.6822.6823.0422.68106,700
September 08, 202522.7522.7522.7522.8322.750
September 05, 20252322.5722.5723.1522.48197,829
September 04, 202522.6822.4922.4922.8322.4797,211
September 03, 202522.7922.9822.9823.0522.75145,556
September 02, 202522.5422.7822.7822.922.33185,617
September 01, 202522.0722.2322.2322.4322.04294,998
August 29, 202522.1122.1622.1622.2122.110
August 28, 202523.2823.1123.1123.2923.05208,757
August 27, 202522.8623.0323.0323.2422.8179,030
August 26, 202522.6422.5622.5622.7522.48169,014
August 25, 202522.8623.0223.0223.0522.6264,180
August 22, 202523.3423.8723.8723.8823.01192,343
August 21, 202523.423.2823.2823.4523.19132,431
August 20, 202523.3923.423.423.4623.05209,156
August 19, 202523.5823.3923.3923.7323.27121,666
August 18, 202523.8223.8223.8223.8523.80
August 15, 202524.4123.9623.9624.4323.89128,406
August 14, 202524.9524.2624.2625.0124.1315,230
August 13, 202524.4524.6524.6524.9624.38174,367
August 12, 202524.524.5424.5424.6324.33182,816
August 11, 202525.0424.8224.8225.0524.59280,464
August 08, 202523.9723.8523.8524.0723.85138,620
August 07, 202523.5323.9723.972423.49220,051
August 06, 202523.5923.7123.7123.7223.38101,498
August 05, 202523.6623.3123.3123.8523.3186,226
August 04, 202523.6623.7523.7523.8523.58111,875
August 01, 202524.1123.7623.7624.223.54184,286
July 31, 202524.824.7224.7224.8824.64215,081
July 30, 202524.4724.6424.6424.7724.35177,430
July 29, 202524.6524.3524.3524.7124.35195,179
July 28, 202524.3624.3724.3724.4924.23173,066
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved