BTCW.SW(BTCW.SW)
BTCW.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $12.37 | $12.37 | $12.10 | $12.10 | 2,559 |
| 7/30/2026 | $12.55 | $12.55 | $12.48 | $12.48 | 1,179 |
| 7/29/2026 | $12.57 | $12.63 | $12.56 | $12.56 | 1,325 |
| 7/28/2026 | $12.43 | $12.44 | $12.38 | $12.38 | 4,180 |
| 7/27/2026 | $12.72 | $12.72 | $12.69 | $12.72 | 4,290 |
| 7/24/2026 | $12.82 | $12.82 | $12.51 | $12.51 | 2,630 |
| 7/23/2026 | $12.80 | $12.80 | $12.65 | $12.65 | 20,143 |
| 7/22/2026 | $12.77 | $12.83 | $12.74 | $12.83 | 3,677 |
| 7/21/2026 | $12.76 | $12.92 | $12.76 | $12.92 | 3,963 |
| 7/20/2026 | $12.33 | $12.49 | $12.33 | $12.48 | 2,865 |
| 7/17/2026 | $12.15 | $12.17 | $12.10 | $12.13 | 2,097 |
| 7/16/2026 | $12.48 | $12.48 | $12.36 | $12.36 | 2,285 |
| 7/15/2026 | $12.56 | $12.60 | $12.51 | $12.60 | 3,041 |
| 7/14/2026 | $12.18 | $12.38 | $12.16 | $12.38 | 3,897 |
| 7/13/2026 | $12.13 | $12.18 | $12.13 | $12.15 | 1,781 |
| 7/10/2026 | $12.32 | $12.44 | $12.32 | $12.38 | 7,018 |
| 7/9/2026 | $12.12 | $12.15 | $12.10 | $12.15 | 5,217 |
| 7/8/2026 | $12.05 | $12.05 | $11.91 | $11.91 | 9,012 |
| 7/7/2026 | $12.19 | $12.23 | $12.17 | $12.23 | 3,210 |
| 7/6/2026 | $12.12 | $12.14 | $12.04 | $12.04 | 17,688 |
| 7/3/2026 | $11.83 | $11.92 | $11.83 | $11.92 | 10,125 |
| 7/2/2026 | $11.61 | $11.86 | $11.60 | $11.79 | 4,101 |
| 7/1/2026 | $11.36 | $11.57 | $11.34 | $11.57 | 5,608 |
| 6/30/2026 | $11.49 | $11.50 | $11.22 | $11.23 | 8,897 |
| 6/29/2026 | $11.62 | $11.62 | $11.43 | $11.45 | 4,875 |
| 6/26/2026 | $11.64 | $11.71 | $11.32 | $11.57 | 12,255 |
| 6/25/2026 | $11.98 | $11.98 | $11.35 | $11.46 | 3,690 |
| 6/24/2026 | $12.15 | $12.15 | $11.82 | $11.82 | 4,266 |
| 6/23/2026 | $12.16 | $12.16 | $12.02 | $12.04 | 1,545 |
| 6/22/2026 | $12.41 | $12.67 | $12.41 | $12.60 | 5,575 |
| 6/19/2026 | $12.12 | $12.18 | $12.02 | $12.17 | 3,610 |
| 6/18/2026 | $12.23 | $12.34 | $12.11 | $12.11 | 2,871 |
| 6/17/2026 | $12.39 | $12.39 | $12.22 | $12.36 | 4,850 |
| 6/16/2026 | $12.61 | $12.64 | $12.43 | $12.43 | 5,467 |
| 6/15/2026 | $12.51 | $12.64 | $12.45 | $12.63 | 8,179 |
| 6/12/2026 | $12.00 | $12.25 | $12.00 | $12.25 | 4,505 |
| 6/11/2026 | $11.98 | $12.05 | $11.98 | $11.99 | 1,673 |
| 6/10/2026 | $11.76 | $11.83 | $11.64 | $11.83 | 3,918 |
| 6/9/2026 | $12.01 | $12.04 | $11.73 | $11.73 | 4,128 |
| 6/8/2026 | $12.04 | $12.19 | $12.03 | $12.19 | 14,508 |
| 6/5/2026 | $11.67 | $11.89 | $11.51 | $11.54 | 27,993 |
| 6/4/2026 | $12.10 | $12.11 | $11.70 | $12.03 | 31,179 |
| 6/3/2026 | $12.60 | $12.67 | $12.55 | $12.58 | 7,285 |
| 6/2/2026 | $13.09 | $13.17 | $12.70 | $12.70 | 7,388 |
| 6/1/2026 | $13.64 | $13.68 | $13.38 | $13.38 | 6,114 |
| 5/29/2026 | $13.82 | $13.82 | $13.65 | $13.70 | 1,867 |
| 5/28/2026 | $13.77 | $13.84 | $13.65 | $13.65 | 3,177 |
| 5/27/2026 | $14.21 | $14.23 | $14.05 | $14.09 | 2,567 |
| 5/26/2026 | $14.42 | $14.50 | $14.36 | $14.50 | 7,174 |
| 5/22/2026 | $14.55 | $14.57 | $14.43 | $14.43 | 903 |
| 5/21/2026 | $14.53 | $14.56 | $14.50 | $14.56 | 1,860 |
| 5/20/2026 | $14.60 | $14.60 | $14.59 | $14.59 | 1,944 |
| 5/19/2026 | $14.49 | $14.49 | $14.43 | $14.47 | 1,550 |
| 5/18/2026 | $14.45 | $14.46 | $14.28 | $14.28 | 6,143 |
| 5/15/2026 | $15.15 | $15.19 | $14.81 | $14.82 | 8,818 |
| 5/13/2026 | $15.17 | $15.17 | $14.87 | $14.87 | 43,083 |
| 5/12/2026 | $15.14 | $15.14 | $15.01 | $15.06 | 1,473 |
| 5/11/2026 | $15.02 | $15.09 | $15.02 | $15.05 | 5,535 |
| 5/8/2026 | $14.80 | $14.95 | $14.79 | $14.90 | 3,242 |
| 5/7/2026 | $15.15 | $15.16 | $15.02 | $15.09 | 1,143 |
| 5/6/2026 | $15.21 | $15.37 | $15.18 | $15.22 | 10,870 |
| 5/5/2026 | $15.20 | $15.22 | $15.12 | $15.22 | 15,891 |
| 5/4/2026 | $14.89 | $15.00 | $14.79 | $14.91 | 12,718 |