WisdomTree Bitcoin (GB00BJYDH287.SG) STU

22.87

+0.186(+0.82%)

Updated at September 09 08:16AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 202523.4623.5723.5723.8523.37251,026
July 24, 202523.924.1324.1324.3223.85257,703
July 23, 202524.1624.1124.1124.2223.95140,027
July 22, 202524.1324.324.324.4824.06192,299
July 21, 202524.5124.2424.2424.5924.16142,363
July 18, 202524.7824.224.224.7824.1498,365
July 17, 202524.4424.5124.5124.6124.26139,434
July 16, 202524.3524.3124.3124.6824.3167,172
July 15, 202524.0323.9823.9824.3823.83278,552
July 14, 202525.0824.5924.5925.2424.59253,258
July 11, 202524.0724.0524.0524.3623.99314,443
July 10, 202522.722.8222.8222.8222.62127,915
July 09, 202522.2222.2622.2622.4222.1575,112
July 08, 202522.0622.1322.1322.3122.0267,974
July 07, 202522.1622.1322.1322.2522.02104,511
July 04, 202522.1821.8821.8822.1821.8478,693
July 03, 202522.1922.2322.2322.4722.14121,174
July 02, 202521.7522.0122.0122.0521.7198,442
July 01, 202521.7721.5521.5521.7721.46101,075
June 30, 202521.9421.8321.8322.0321.7687,737
June 27, 202521.9221.8421.8421.9921.7266,514
June 26, 202522.0821.8321.8322.1121.8397,983
June 25, 202521.9522.0222.0222.321.9399,924
June 24, 202521.8121.7221.7221.8221.61347,382
June 23, 202521.2121.0721.0721.3521.05195,559
June 20, 202521.7721.6521.6522.1321.59107,519
June 19, 202521.8821.7521.7521.9221.7352,613
June 18, 202521.8121.7521.7521.921.59125,482
June 17, 202522.1321.6621.6622.1321.65156,338
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved