Osprey Bitcoin Trust (OBTC)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:36AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 18.12 | 19.14 | 18.12 | 19.14 | 19.14 | 250 |
| 10 may 2024 | 19.30 | 19.30 | 18.35 | 18.40 | 18.40 | 4,713 |
| 09 may 2024 | 18.55 | 19.44 | 18.40 | 18.93 | 18.93 | 6,595 |
| 08 may 2024 | 18.50 | 19.24 | 18.50 | 18.98 | 18.98 | 1,946 |
| 07 may 2024 | 19.05 | 19.45 | 19.00 | 19.25 | 19.25 | 3,037 |
| 06 may 2024 | 18.50 | 19.49 | 18.50 | 19.08 | 19.08 | 15,013 |
| 03 may 2024 | 18.49 | 18.70 | 18.28 | 18.60 | 18.60 | 4,064 |
| 02 may 2024 | 17.60 | 17.98 | 17.48 | 17.74 | 17.74 | 40,791 |
| 01 may 2024 | 17.20 | 17.99 | 16.76 | 17.43 | 17.43 | 25,527 |
| 30 abr 2024 | 18.82 | 18.82 | 18.00 | 18.00 | 18.00 | 14,956 |
| 29 abr 2024 | 19.60 | 19.60 | 18.96 | 19.19 | 19.19 | 6,856 |
| 26 abr 2024 | 19.50 | 19.62 | 19.35 | 19.41 | 19.41 | 1,593 |
| 25 abr 2024 | 19.34 | 19.70 | 19.33 | 19.62 | 19.62 | 2,132 |
| 24 abr 2024 | 20.20 | 20.20 | 19.45 | 19.55 | 19.55 | 10,914 |
| 23 abr 2024 | 20.25 | 20.74 | 20.13 | 20.20 | 20.20 | 6,646 |
| 22 abr 2024 | 19.90 | 20.54 | 19.90 | 20.25 | 20.25 | 6,570 |
| 19 abr 2024 | 18.50 | 20.05 | 18.50 | 19.51 | 19.51 | 8,387 |
| 18 abr 2024 | 18.75 | 19.50 | 18.75 | 19.10 | 19.10 | 6,469 |
| 17 abr 2024 | 18.85 | 19.30 | 18.11 | 18.65 | 18.65 | 8,411 |
| 16 abr 2024 | 19.20 | 19.30 | 18.64 | 18.90 | 18.90 | 8,066 |
| 15 abr 2024 | 20.22 | 20.50 | 19.00 | 19.32 | 19.32 | 16,622 |
| 12 abr 2024 | 20.90 | 21.19 | 19.89 | 20.22 | 20.22 | 15,879 |
| 11 abr 2024 | 20.90 | 21.20 | 20.80 | 21.19 | 21.19 | 16,118 |
| 10 abr 2024 | 20.30 | 21.36 | 20.30 | 20.94 | 20.94 | 7,515 |
| 09 abr 2024 | 21.10 | 21.48 | 20.75 | 20.75 | 20.75 | 5,520 |
| 08 abr 2024 | 21.00 | 21.75 | 20.35 | 21.63 | 21.63 | 13,973 |
| 05 abr 2024 | 20.55 | 20.60 | 20.35 | 20.54 | 20.54 | 5,340 |
| 04 abr 2024 | 20.01 | 20.75 | 20.01 | 20.60 | 20.60 | 21,574 |
| 03 abr 2024 | 19.78 | 20.98 | 19.62 | 19.76 | 19.76 | 44,988 |
| 02 abr 2024 | 20.60 | 20.60 | 19.06 | 19.85 | 19.85 | 21,267 |
| 01 abr 2024 | 20.65 | 21.26 | 20.15 | 20.89 | 20.89 | 24,876 |
| 28 mar 2024 | 20.65 | 21.75 | 20.65 | 21.30 | 21.30 | 26,210 |
| 27 mar 2024 | 21.05 | 21.25 | 20.64 | 20.84 | 20.84 | 22,263 |
| 26 mar 2024 | 21.15 | 21.17 | 20.74 | 20.80 | 20.80 | 17,372 |
| 25 mar 2024 | 21.00 | 21.50 | 20.00 | 21.10 | 21.10 | 22,605 |
| 22 mar 2024 | 19.22 | 19.96 | 18.73 | 19.96 | 19.96 | 32,961 |
| 21 mar 2024 | 20.00 | 20.16 | 19.25 | 19.57 | 19.57 | 31,328 |
| 20 mar 2024 | 19.23 | 19.86 | 18.85 | 19.77 | 19.77 | 33,208 |
| 19 mar 2024 | 18.80 | 19.71 | 18.65 | 19.46 | 19.46 | 63,143 |
| 18 mar 2024 | 21.74 | 21.74 | 19.75 | 20.08 | 20.08 | 37,763 |
| 15 mar 2024 | 21.10 | 21.50 | 20.21 | 21.00 | 21.00 | 28,969 |
| 14 mar 2024 | 21.73 | 21.80 | 20.81 | 20.88 | 20.88 | 33,752 |
| 13 mar 2024 | 21.76 | 22.10 | 21.48 | 21.94 | 21.94 | 46,653 |
| 12 mar 2024 | 21.18 | 21.93 | 20.61 | 21.50 | 21.50 | 35,265 |
| 11 mar 2024 | 21.26 | 21.95 | 21.02 | 21.58 | 21.58 | 54,274 |
| 08 mar 2024 | 19.98 | 20.86 | 18.71 | 20.62 | 20.62 | 63,501 |
| 07 mar 2024 | 20.13 | 20.26 | 19.87 | 20.00 | 20.00 | 43,626 |
| 06 mar 2024 | 19.10 | 20.14 | 19.10 | 20.04 | 20.04 | 101,480 |
| 05 mar 2024 | 18.28 | 20.42 | 17.30 | 18.40 | 18.40 | 404,122 |
| 04 mar 2024 | 15.06 | 16.11 | 15.02 | 15.98 | 15.98 | 88,042 |
| 01 mar 2024 | 14.38 | 14.75 | 14.28 | 14.75 | 14.75 | 46,611 |
| 29 feb 2024 | 13.62 | 14.38 | 13.58 | 14.30 | 14.30 | 57,859 |
| 28 feb 2024 | 13.50 | 14.43 | 13.46 | 13.60 | 13.60 | 76,482 |
| 27 feb 2024 | 12.93 | 13.50 | 12.91 | 13.32 | 13.32 | 47,741 |
| 26 feb 2024 | 12.23 | 13.20 | 12.23 | 13.08 | 13.08 | 54,601 |
| 23 feb 2024 | 12.20 | 12.39 | 12.11 | 12.35 | 12.35 | 12,530 |
| 22 feb 2024 | 12.29 | 12.40 | 12.06 | 12.27 | 12.27 | 19,383 |
| 21 feb 2024 | 12.37 | 12.39 | 12.20 | 12.30 | 12.30 | 7,341 |
| 20 feb 2024 | 12.63 | 12.76 | 12.07 | 12.50 | 12.50 | 30,876 |
| 16 feb 2024 | 12.75 | 12.95 | 12.25 | 12.77 | 12.77 | 29,096 |
| 15 feb 2024 | 13.18 | 13.34 | 12.80 | 12.91 | 12.91 | 31,119 |
| 14 feb 2024 | 12.60 | 13.45 | 12.60 | 13.24 | 13.24 | 46,582 |
| 13 feb 2024 | 11.50 | 12.99 | 11.35 | 12.85 | 12.85 | 34,242 |
| 12 feb 2024 | 13.17 | 13.48 | 13.05 | 13.32 | 13.32 | 68,055 |
| 09 feb 2024 | 12.98 | 13.50 | 12.75 | 13.19 | 13.19 | 30,527 |
| 08 feb 2024 | 13.10 | 13.20 | 12.67 | 13.02 | 13.02 | 22,722 |
| 07 feb 2024 | 12.51 | 13.09 | 12.51 | 12.93 | 12.93 | 24,782 |
| 06 feb 2024 | 12.40 | 12.94 | 12.40 | 12.88 | 12.88 | 11,684 |
| 05 feb 2024 | 12.95 | 12.95 | 11.69 | 12.36 | 12.36 | 18,567 |
| 02 feb 2024 | 12.81 | 12.98 | 12.75 | 12.85 | 12.85 | 16,213 |
| 01 feb 2024 | 12.88 | 12.95 | 12.81 | 12.91 | 12.91 | 12,899 |
| 31 ene 2024 | 12.70 | 13.10 | 12.70 | 12.90 | 12.90 | 23,712 |
| 30 ene 2024 | 12.85 | 13.00 | 12.59 | 12.97 | 12.97 | 34,961 |
| 29 ene 2024 | 12.55 | 12.84 | 12.11 | 12.76 | 12.76 | 39,103 |
| 26 ene 2024 | 11.52 | 12.60 | 11.52 | 12.47 | 12.47 | 18,718 |
| 25 ene 2024 | 11.72 | 12.01 | 11.50 | 11.75 | 11.75 | 14,491 |
| 24 ene 2024 | 11.26 | 12.00 | 11.26 | 11.74 | 11.74 | 49,868 |
| 23 ene 2024 | 11.27 | 11.43 | 10.71 | 11.22 | 11.22 | 18,101 |
| 22 ene 2024 | 11.48 | 11.59 | 11.22 | 11.29 | 11.29 | 19,196 |
| 19 ene 2024 | 11.16 | 11.89 | 11.16 | 11.61 | 11.61 | 45,056 |
| 18 ene 2024 | 11.00 | 11.57 | 11.00 | 11.25 | 11.25 | 32,870 |
| 17 ene 2024 | 11.72 | 11.90 | 11.30 | 11.45 | 11.45 | 61,288 |
| 16 ene 2024 | 12.60 | 12.60 | 11.50 | 11.85 | 11.85 | 54,319 |
| 12 ene 2024 | 12.75 | 13.37 | 12.08 | 12.68 | 12.68 | 59,668 |
| 11 ene 2024 | 13.25 | 14.00 | 12.83 | 13.06 | 13.06 | 115,481 |
| 10 ene 2024 | 12.89 | 13.30 | 12.65 | 13.19 | 13.19 | 17,129 |
| 09 ene 2024 | 13.44 | 13.44 | 12.60 | 13.17 | 13.17 | 23,145 |
| 08 ene 2024 | 11.97 | 13.46 | 11.97 | 13.42 | 13.42 | 72,825 |
| 05 ene 2024 | 12.85 | 12.86 | 12.25 | 12.26 | 12.26 | 14,873 |
| 04 ene 2024 | 12.11 | 12.84 | 12.11 | 12.75 | 12.75 | 42,838 |
| 03 ene 2024 | 12.72 | 12.83 | 12.02 | 12.27 | 12.27 | 19,226 |
| 02 ene 2024 | 11.95 | 13.11 | 11.95 | 12.83 | 12.83 | 39,167 |
| 29 dic 2023 | 12.25 | 12.48 | 11.93 | 12.43 | 12.43 | 37,481 |
| 28 dic 2023 | 12.39 | 12.50 | 12.21 | 12.28 | 12.28 | 23,748 |
| 27 dic 2023 | 12.17 | 12.74 | 11.86 | 12.39 | 12.39 | 22,438 |
| 26 dic 2023 | 12.73 | 12.88 | 12.01 | 12.55 | 12.55 | 10,052 |
| 22 dic 2023 | 12.65 | 12.90 | 12.50 | 12.90 | 12.90 | 56,747 |
| 21 dic 2023 | 12.58 | 12.69 | 12.51 | 12.60 | 12.60 | 5,839 |
| 20 dic 2023 | 12.30 | 12.70 | 12.30 | 12.58 | 12.58 | 41,279 |
| 19 dic 2023 | 11.78 | 12.31 | 11.78 | 12.29 | 12.29 | 15,263 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.