Dark

BITC
NINEPOINT BITCOIN ETF
stock TSE

Inactive

May 18, 2023

8.10CAD-26.697%(-2.95)700

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-18	8.1000	8.1000	8.1000	8.1000	-26.697%	700	0.000%
2023-05-17	10.7800	11.0500	10.7800	11.0500	+1.843%	2,500	-26.697%
2023-05-16	10.5800	10.8800	10.5800	10.8500	+33.456%	3,117	-25.346%
2023-05-15	8.1300	8.1300	8.1300	8.1300	-24.513%	900	-0.369%
2023-05-12	10.7500	10.7700	10.6800	10.7700	-0.462%	6,600	-24.791%
2023-05-11	10.9000	10.9400	10.8200	10.8200	-2.347%	2,100	-25.139%
2023-05-10	11.0700	11.2000	10.9300	11.0800	+0.544%	5,870	-26.895%
2023-05-09	10.9100	11.0200	10.8500	11.0200	+1.943%	15,331	-26.497%
2023-05-08	11.3500	11.3500	10.8100	10.8100	+27.929%	4,397	-25.069%
2023-05-05	8.3800	8.6100	8.3800	8.4500	-25.221%	2,450	-4.142%
2023-05-04	11.1600	11.6200	11.1600	11.3000	-1.396%	4,450	-28.319%
2023-05-03	10.9900	11.4600	10.9900	11.4600	+2.596%	14,731	-29.319%
2023-05-02	11.1500	11.1800	11.1500	11.1700	+0.090%	5,200	-27.484%
2023-05-01	11.3400	11.3400	11.1600	11.1600	-2.872%	3,002	-27.419%
2023-04-28	11.6400	11.6400	11.4900	11.4900	+33.760%	2,400	-29.504%
2023-04-27	8.5300	8.5900	8.5000	8.5900	+4.248%	2,660	-5.704%
2023-04-26	8.6400	8.6800	8.2000	8.2400	-24.125%	6,550	-1.699%
2023-04-24	10.9000	11.0000	10.8600	10.8600	+32.278%	15,271	-25.414%
2023-04-20	8.3100	8.3100	8.2100	8.2100	-4.756%	2,450	-1.340%
2023-04-17	8.6200	8.6200	8.6200	8.6200	-4.435%	1,000	-6.032%
2023-04-14	9.0200	9.0200	9.0200	9.0200	-24.645%	874	-10.200%
2023-04-11	11.9500	12.1100	11.9300	11.9700	+40.493%	26,011	-32.331%
2023-04-10	8.3100	8.5300	8.3100	8.5200	-23.519%	3,101	-4.930%
2023-04-04	11.1100	11.1800	11.1100	11.1400	+0.360%	1,705	-27.289%
2023-04-03	11.2300	11.2300	11.0400	11.1000	+0.090%	570	-27.027%
2023-03-30	11.4200	11.4200	11.0900	11.0900	-1.858%	5,607	-26.961%
2023-03-29	11.3000	11.3000	11.3000	11.3000	+3.575%	200	-28.319%
2023-03-27	11.2000	11.2000	10.9100	10.9100	-2.850%	3,910	-25.756%
2023-03-24	11.3700	11.3700	11.2300	11.2300	-2.602%	3,258	-27.872%
2023-03-23	11.0500	11.5500	11.0500	11.5300	+0.174%	5,210	-29.748%
2023-03-22	11.5200	11.5400	11.3000	11.5100	+0.524%	5,351	-29.626%
2023-03-21	11.3000	11.4500	11.3000	11.4500	+38.788%	1,375	-29.258%
2023-03-20	8.2500	8.2500	8.2500	8.2500	-18.478%	3,900	-1.818%
2023-03-16	10.0000	10.1500	10.0000	10.1200	+2.119%	15,910	-19.960%
2023-03-15	9.9100	9.9100	9.9100	9.9100	+0.609%	1,045	-18.264%
2023-03-13	8.2500	9.8500	8.2500	9.8500	+66.667%	23,724	-17.766%
2023-03-10	6.1000	6.1000	5.9100	5.9100	-1.336%	501	+37.056%
2023-03-09	6.0600	6.0700	5.9900	5.9900	-33.147%	10,300	+35.225%
2023-03-07	8.9600	9.0100	8.9600	8.9600	+37.003%	3,100	-9.598%
2023-03-03	6.5400	6.5500	6.5200	6.5400	-30.203%	41,476	+23.853%
2023-03-02	9.3700	9.3700	9.3700	9.3700	+34.820%	100	-13.554%
2023-02-28	6.9500	6.9500	6.9500	6.9500	-0.430%	200	+16.547%
2023-02-27	6.9900	6.9900	6.9800	6.9800	+2.196%	2,000	+16.046%
2023-02-24	6.8900	6.8900	6.8000	6.8300	-28.854%	2,400	+18.594%
2023-02-23	9.6000	9.6000	9.6000	9.6000	+1.053%	143	-15.625%
2023-02-22	9.5400	9.5400	9.5000	9.5000	+30.316%	1,135	-14.737%
2023-02-21	7.3000	7.3000	7.2900	7.2900	-1.486%	4,300	+11.111%
2023-02-17	7.1900	7.4000	7.1900	7.4000	+0.817%	3,936	+9.459%
2023-02-16	7.2100	7.3400	7.2100	7.3400	-22.899%	3,360	+10.354%
2023-02-15	9.0300	9.5400	9.0300	9.5200	+11.737%	3,310	-14.916%
2023-02-13	8.5200	8.5200	8.5200	8.5200	-2.405%	125	-4.930%
2023-02-09	8.9300	8.9300	8.7000	8.7300	+29.525%	5,469	-7.216%
2023-02-08	6.7400	6.7400	6.7400	6.7400	-2.319%	100	+20.178%
2023-02-07	6.9000	6.9000	6.9000	6.9000	-24.590%	126	+17.391%
2023-02-06	9.0900	9.1700	9.0900	9.1500	-2.139%	820	-11.475%
2023-02-03	9.2700	9.3500	9.2700	9.3500	-0.320%	3,928	-13.369%
2023-02-02	9.3700	9.4000	9.3100	9.3800	+37.941%	6,380	-13.646%
2023-02-01	6.8000	6.8500	6.8000	6.8000	-25.110%	36,900	+19.118%
2023-01-31	9.1100	9.1600	9.0800	9.0800	-0.765%	2,695	-10.793%
2023-01-27	9.1000	9.2100	9.0700	9.1500	+34.559%	2,528	-11.475%
2023-01-26	6.8000	6.8000	6.8000	6.8000	-0.293%	5,000	+19.118%
2023-01-24	6.8200	6.8200	6.8200	6.8200	-25.055%	105	+18.768%
2023-01-23	9.0700	9.1000	9.0100	9.1000	+4.598%	7,070	-10.989%
2023-01-20	8.4400	8.7000	8.4300	8.7000	+4.693%	5,912	-6.897%
2023-01-18	8.3500	8.3900	8.2500	8.3100	-1.071%	5,418	-2.527%
2023-01-17	8.4800	8.4900	8.4000	8.4000	-1.176%	4,250	-3.571%
2023-01-16	8.2600	8.5200	8.2000	8.5000	+9.395%	5,473	-4.706%
2023-01-13	7.6800	7.7700	7.6800	7.7700	+4.295%	1,260	+4.247%
2023-01-12	7.2000	7.4900	7.2000	7.4500	+44.380%	2,680	+8.725%
2023-01-10	5.1600	5.1600	5.1600	5.1600	-24.672%	100	+56.977%
2023-01-09	6.8500	6.9000	6.8500	6.8500	+1.481%	3,568	+18.248%
2023-01-06	6.7500	6.7500	6.7500	6.7500	-0.881%	775	+20.000%
2023-01-05	6.8300	6.8300	6.8100	6.8100	+2.406%	1,800	+18.943%
2022-12-30	6.6700	6.6700	6.6400	6.6500	-1.335%	6,300	+21.805%
2022-12-28	6.7000	6.7400	6.7000	6.7400	+35.887%	2,910	+20.178%
2022-12-23	4.9600	4.9600	4.9600	4.9600	-26.627%	100	+63.306%
2022-12-21	6.8000	6.8000	6.7600	6.7600	+35.200%	3,100	+19.822%
2022-12-20	5.0000	5.0000	5.0000	5.0000	-29.178%	550	+62.000%
2022-12-15	7.1200	7.1200	7.0500	7.0600	+29.779%	400	+14.731%
2022-12-14	5.4400	5.4400	5.4400	5.4400	-23.916%	100	+48.897%
2022-12-13	7.2000	7.2000	7.1200	7.1500	+3.026%	2,646	+13.287%
2022-12-12	6.9000	6.9400	6.8900	6.9400	+0.289%	4,400	+16.715%
2022-12-09	6.9200	6.9200	6.9200	6.9200	-0.288%	500	+17.052%
2022-12-08	6.7800	6.9500	6.7800	6.9400	+2.511%	4,002	+16.715%
2022-12-07	6.8900	6.8900	6.7700	6.7700	-1.456%	1,500	+19.645%
2022-12-05	6.8600	6.8900	6.8300	6.8700	+0.733%	1,800	+17.904%
2022-12-02	6.7500	6.8200	6.7500	6.8200	-0.292%	879	+18.768%
2022-12-01	6.7900	6.8400	6.7900	6.8400	-0.292%	1,462	+18.421%
2022-11-30	6.7500	6.8600	6.1700	6.8600	+45.032%	27,612	+18.076%
2022-11-28	4.7300	4.7900	4.7100	4.7300	-27.231%	5,900	+71.247%
2022-11-25	6.5000	6.6000	6.5000	6.5000	+32.653%	1,335	+24.615%
2022-11-24	4.9000	4.9000	4.9000	4.9000	-24.499%	100	+65.306%
2022-11-23	6.5200	6.5300	6.3700	6.4900	+37.792%	5,155	+24.807%
2022-11-22	4.7200	4.7200	4.7100	4.7100	-0.633%	2,301	+71.975%
2022-11-21	4.7300	4.7400	4.5400	4.7400	-2.268%	7,300	+70.886%
2022-11-18	4.8500	4.8500	4.8500	4.8500	-1.623%	300	+67.010%
2022-11-17	4.8200	4.9300	4.8200	4.9300	-23.566%	1,200	+64.300%
2022-11-16	6.0700	6.5600	6.0700	6.4500	-0.769%	20,883	+25.581%
2022-11-15	6.3100	6.9500	6.3000	6.5000	-6.743%	2,975	+24.615%
2022-11-14	6.0700	6.9700	6.0700	6.9700	+5.128%	764	+16.212%
2022-11-11	6.6000	7.1200	6.3000	6.6300	+31.548%	15,232	+22.172%
2022-11-09	5.1700	5.2900	5.0300	5.0400	-3.817%	10,935	+60.714%
2022-11-08	5.1100	5.2400	5.1000	5.2400	-15.210%	600	+54.580%
2022-11-04	6.1800	6.1800	6.1800	6.1800	-25.272%	130	+31.068%
2022-11-03	8.2700	8.2700	8.2700	8.2700	+0.486%	405	-2.056%
2022-11-02	8.3100	8.3500	8.2300	8.2300	+35.585%	11,424	-1.580%
2022-10-31	6.0700	6.0700	6.0700	6.0700	-27.305%	100	+33.443%
2022-10-28	8.3000	8.3900	8.2900	8.3500	+1.212%	1,905	-2.994%
2022-10-25	8.0500	8.2500	8.0500	8.2500	+44.737%	772	-1.818%
2022-10-21	5.7000	5.7000	5.7000	5.7000	-26.735%	5,200	+42.105%
2022-10-20	7.8800	7.8800	7.7800	7.7800	-0.765%	577	+4.113%
2022-10-19	7.8400	7.8400	7.8400	7.8400	-2.000%	406	+3.316%
2022-10-17	8.0300	8.0300	8.0000	8.0000	+0.125%	11,000	+1.250%
2022-10-14	7.9900	7.9900	7.9900	7.9900	+38.475%	421	+1.377%
2022-10-13	5.4500	5.7700	5.4500	5.7700	-27.146%	200	+40.381%
2022-10-07	7.9700	7.9700	7.9200	7.9200	-3.650%	1,197	+2.273%
2022-10-06	8.2200	8.2200	8.2200	8.2200	+2.112%	542	-1.460%
2022-10-04	8.1000	8.1600	8.0500	8.0500	+2.810%	2,002	+0.621%
2022-10-03	7.8300	7.8300	7.8300	7.8300	-2.733%	664	+3.448%
2022-09-30	8.0200	8.2000	8.0200	8.0500	+39.757%	11,338	+0.621%
2022-09-29	5.7300	5.7900	5.7300	5.7600	-27.181%	2,100	+40.625%
2022-09-28	7.8000	7.9500	7.7800	7.9100	+39.016%	2,041	+2.402%
2022-09-26	5.6900	5.6900	5.6900	5.6900	-24.636%	200	+42.355%
2022-09-23	7.6000	7.6000	7.4900	7.5500	-1.693%	1,215	+7.285%
2022-09-22	7.6500	7.7300	7.6000	7.6800	+32.872%	75,458	+5.469%
2022-09-21	5.7600	5.8600	5.7600	5.7800	-23.847%	1,600	+40.138%
2022-09-20	7.5800	7.5900	7.4900	7.5900	+34.336%	581	+6.719%
2022-09-19	5.6500	5.6500	5.6500	5.6500	-28.481%	1,000	+43.363%
2022-09-14	7.9000	7.9000	7.9000	7.9000	0.000%	435	+2.532%
2022-09-13	8.3000	8.3000	7.9000	7.9000	-8.140%	270	+2.532%
2022-09-12	8.6100	8.6100	8.5200	8.6000	+35.433%	12,142	-5.814%
2022-09-09	6.3500	6.3500	6.3500	6.3500	+7.445%	400	+27.559%
2022-09-06	5.9100	5.9100	5.9100	5.9100	-2.956%	2,601	+37.056%
2022-09-02	6.0900	6.0900	6.0900	6.0900	-22.023%	355	+33.005%
2022-09-01	7.8100	7.8100	7.8100	7.8100	+31.261%	1,908	+3.713%
2022-08-30	5.9500	5.9500	5.9500	5.9500	0.000%	112	+36.134%
2022-08-29	5.9500	5.9500	5.9500	5.9500	-25.439%	2,601	+36.134%
2022-08-26	8.3500	8.3500	7.9800	7.9800	-4.659%	2,071	+1.504%
2022-08-25	8.3700	8.3700	8.3700	8.3700	-0.357%	197	-3.226%
2022-08-24	8.3300	8.4000	8.3300	8.4000	+20.000%	10,190	-3.571%
2022-08-10	7.1700	7.1700	7.0000	7.0000	-1.547%	251	+15.714%
2022-08-08	7.1200	7.1200	7.1100	7.1100	-17.326%	5,157	+13.924%
2022-08-04	8.8000	8.8800	8.6000	8.6000	-4.338%	3,763	-5.814%
2022-08-03	8.9600	8.9900	8.9600	8.9900	+1.927%	939	-9.900%
2022-08-02	8.7500	8.8200	8.7500	8.8200	-3.607%	1,251	-8.163%
2022-07-29	9.0600	9.1500	9.0600	9.1500	+0.439%	3,371	-11.475%
2022-07-28	9.1300	9.1300	9.0800	9.1100	+41.680%	3,916	-11.087%
2022-07-27	6.4300	6.4300	6.4300	6.4300	-20.124%	300	+25.972%
2022-07-26	8.0500	8.0500	8.0500	8.0500	+24.806%	721	+0.621%
2022-07-25	6.4800	6.4800	6.4500	6.4500	-4.303%	600	+25.581%
2022-07-22	6.8200	6.8200	6.7400	6.7400	-4.261%	200	+20.178%
2022-07-20	7.0400	7.0400	7.0400	7.0400	-21.691%	790	+15.057%
2022-07-19	8.5900	9.0300	8.5500	8.9900	+8.053%	2,750	-9.900%
2022-07-18	8.6000	8.6000	8.3100	8.3200	+2.970%	2,473	-2.644%
2022-07-14	7.7500	8.1200	7.7500	8.0800	+42.004%	2,581	+0.248%
2022-07-13	5.7200	5.7200	5.6900	5.6900	-24.133%	11,100	+42.355%
2022-07-12	7.7500	7.7500	7.5000	7.5000	-5.542%	9,411	+8.000%
2022-07-11	7.9700	7.9800	7.8900	7.9400	+21.779%	5,730	+2.015%
2022-07-08	6.5200	6.5200	6.5200	6.5200	-22.473%	150	+24.233%
2022-07-07	7.9200	8.4500	7.9000	8.4100	+6.591%	2,465	-3.686%
2022-07-06	7.8500	7.9300	7.8400	7.8900	-0.504%	18,625	+2.662%
2022-07-05	7.5100	7.9600	7.5100	7.9300	+32.831%	3,672	+2.144%
2022-07-04	5.9500	5.9700	5.9500	5.9700	+4.921%	1,000	+35.678%
2022-06-30	5.7000	5.7000	5.6900	5.6900	-26.958%	3,258	+42.355%
2022-06-28	8.0700	8.1100	7.7900	7.7900	-2.381%	3,810	+3.979%
2022-06-27	8.1900	8.1900	7.9400	7.9800	-1.238%	2,073	+1.504%
2022-06-23	7.9500	8.0900	7.8600	8.0800	+33.554%	2,087	+0.248%
2022-06-22	6.0500	6.0500	6.0500	6.0500	-24.938%	303	+33.884%
2022-06-21	8.1500	8.3500	8.0600	8.0600	+3.466%	13,508	+0.496%
2022-06-20	8.0000	8.0600	7.7500	7.7900	+27.705%	13,385	+3.979%
2022-06-17	6.1800	6.1800	6.1000	6.1000	-2.400%	6,275	+32.787%
2022-06-16	6.3300	6.3300	6.2500	6.2500	-3.101%	9,642	+29.600%
2022-06-15	6.3600	6.4500	6.3600	6.4500	-3.731%	1,671	+25.581%
2022-06-14	6.6600	6.7000	6.6000	6.7000	-0.741%	640	+20.896%
2022-06-13	7.0100	7.0100	6.7500	6.7500	-40.160%	1,642	+20.000%
2022-06-08	11.3000	11.4700	11.2500	11.2800	-3.425%	1,800	-28.191%
2022-06-07	11.1100	11.7200	11.0600	11.6800	-0.426%	7,112	-30.651%
2022-06-06	11.7400	11.8200	11.7000	11.7300	+33.904%	2,000	-30.946%
2022-06-03	8.7400	8.8000	8.7400	8.7600	-1.017%	3,700	-7.534%
2022-06-02	8.8500	8.8500	8.8500	8.8500	-21.958%	600	-8.475%
2022-06-01	11.5500	11.5500	11.3300	11.3400	-4.465%	1,053	-28.571%
2022-05-31	11.8700	11.8700	11.8700	11.8700	+3.307%	4,122	-31.761%
2022-05-30	11.4500	11.5500	11.4500	11.4900	+35.336%	13,760	-29.504%
2022-05-27	8.4900	8.4900	8.4900	8.4900	-1.394%	142	-4.594%
2022-05-26	8.5800	8.6100	8.5800	8.6100	-23.873%	400	-5.923%
2022-05-25	11.3600	11.3600	11.3100	11.3100	+0.892%	2,300	-28.382%
2022-05-24	11.1400	11.2100	10.9500	11.2100	+28.999%	2,743	-27.743%
2022-05-18	8.6900	8.6900	8.6900	8.6900	-24.631%	1,125	-6.789%
2022-05-17	11.4500	11.5300	11.4100	11.5300	+1.586%	1,043	-29.748%
2022-05-16	11.4900	11.4900	11.1700	11.3500	-1.732%	2,958	-28.634%
2022-05-13	11.8200	11.9100	11.3800	11.5500	+35.404%	20,127	-29.870%
2022-05-12	8.5000	8.7200	8.4500	8.5300	-24.780%	4,663	-5.041%
2022-05-11	11.5600	12.1400	11.3400	11.3400	-7.125%	13,825	-28.571%
2022-05-10	12.4400	12.4600	12.0000	12.2100	+33.589%	9,702	-33.661%
2022-05-09	9.8600	9.8600	9.1400	9.1400	-14.739%	6,231	-11.379%
2022-05-06	10.5000	10.7500	10.5000	10.7200	0.000%	1,782	-24.440%
2022-05-05	11.4500	11.4500	10.7200	10.7200	-28.771%	7,510	-24.440%
2022-05-04	14.8700	15.1000	14.8000	15.0500	+34.255%	8,008	-46.179%
2022-05-03	11.3000	11.3000	11.1800	11.2100	-23.897%	57,624	-27.743%
2022-05-02	14.8400	15.0000	14.6600	14.7300	+28.646%	4,605	-45.010%
2022-04-29	11.4400	11.4500	11.4400	11.4500	-24.770%	1,080	-29.258%
2022-04-28	14.9400	15.3500	14.9300	15.2200	+3.117%	4,973	-46.781%
2022-04-27	14.5000	15.0000	14.5000	14.7600	+2.004%	8,198	-45.122%
2022-04-26	15.1800	15.1800	14.4700	14.4700	-4.803%	6,576	-44.022%
2022-04-25	14.8500	15.2100	14.7900	15.2000	+2.082%	4,127	-46.711%
2022-04-22	15.2100	15.2100	14.8600	14.8900	+19.887%	1,997	-45.601%
2022-04-21	12.4200	12.4200	12.4200	12.4200	+0.976%	107	-34.783%
2022-04-19	12.3600	12.3600	12.3000	12.3000	-19.185%	1,620	-34.146%
2022-04-18	14.7800	15.2500	14.7200	15.2200	+28.765%	3,308	-46.781%
2022-04-14	11.8700	11.8700	11.8200	11.8200	-23.047%	5,040	-31.472%
2022-04-13	15.0000	15.5000	15.0000	15.3600	+30.169%	16,753	-47.266%
2022-04-12	12.0000	12.0100	11.8000	11.8000	-0.590%	1,251	-31.356%
2022-04-11	12.2100	12.2100	11.8700	11.8700	-6.829%	1,085	-31.761%
2022-04-08	12.7400	12.7400	12.7400	12.7400	-1.469%	111	-36.421%
2022-04-07	12.9800	13.0200	12.9200	12.9300	-20.577%	2,492	-37.355%
2022-04-06	16.6800	16.6800	16.2000	16.2800	-4.684%	5,265	-50.246%
2022-04-04	17.0700	17.0800	16.8100	17.0800	+23.768%	6,313	-52.576%
2022-04-01	13.8000	13.8000	13.8000	13.8000	-18.536%	100	-41.304%
2022-03-31	17.5500	17.5500	16.9400	16.9400	-2.811%	6,828	-52.184%
2022-03-30	17.5000	17.6000	17.4300	17.4300	+24.057%	2,347	-53.528%
2022-03-29	14.2400	14.2400	13.9900	14.0500	-1.817%	2,310	-42.349%
2022-03-28	14.2000	14.3100	14.1700	14.3100	-13.115%	858	-43.396%
2022-03-25	16.7400	16.7600	16.4600	16.4700	+0.549%	14,621	-50.820%
2022-03-24	15.9700	16.5000	15.9400	16.3800	+3.671%	23,985	-50.549%
2022-03-23	15.9500	15.9700	15.8000	15.8000	+24.803%	1,829	-48.734%
2022-03-22	12.7600	12.7600	12.6400	12.6600	-17.792%	3,800	-36.019%
2022-03-21	15.5100	15.5100	15.3900	15.4000	+26.749%	1,646	-47.403%
2022-03-17	12.1800	12.1800	12.1500	12.1500	+1.759%	1,031	-33.333%
2022-03-16	12.0700	12.0700	11.9100	11.9400	-21.032%	1,500	-32.161%
2022-03-15	14.9100	15.1200	14.9000	15.1200	+2.787%	2,000	-46.429%
2022-03-14	14.7500	14.7900	14.6900	14.7100	+1.239%	7,977	-44.935%
2022-03-11	14.7100	14.7300	14.5300	14.5300	-3.262%	8,909	-44.253%
2022-03-10	14.9200	15.0200	14.9000	15.0200	+20.643%	2,942	-46.072%
2022-03-09	12.6000	12.6000	12.4500	12.4500	-15.593%	425	-34.940%
2022-03-08	14.7900	14.9000	14.6900	14.7500	+2.931%	17,527	-45.085%
2022-03-07	14.7800	14.9600	14.2900	14.3300	-4.211%	7,248	-43.475%
2022-03-04	15.7600	15.7700	14.8400	14.9600	+15.879%	47,714	-45.856%
2022-03-03	13.1000	13.1000	12.9100	12.9100	-1.825%	3,400	-37.258%
2022-03-01	13.2600	13.2600	12.9700	13.1500	-16.877%	4,802	-38.403%
2022-02-28	14.7700	15.8200	14.7700	15.8200	+8.282%	18,782	-48.799%
2022-02-24	13.4900	15.1300	13.4900	14.6100	+1.954%	74,665	-44.559%
2022-02-23	14.7000	14.7100	14.2100	14.3300	-0.417%	11,187	-43.475%
2022-02-22	14.2500	14.4700	14.1700	14.3900	+20.620%	9,363	-43.711%
2022-02-18	12.0500	12.0500	11.9300	11.9300	-22.983%	836	-32.104%
2022-02-17	15.9700	16.0000	15.4900	15.4900	-7.356%	6,365	-47.708%
2022-02-16	16.5000	16.7200	16.4900	16.7200	+0.060%	2,878	-51.555%
2022-02-15	16.7600	16.8500	16.7100	16.7100	+33.787%	22,950	-51.526%
2022-02-14	12.7400	12.7400	12.4900	12.4900	-1.654%	3,800	-35.148%
2022-02-11	13.0100	13.0400	12.7000	12.7000	-4.367%	1,100	-36.220%
2022-02-10	13.3500	13.4400	13.2800	13.2800	-21.513%	1,020	-39.006%
2022-02-09	16.6600	16.9200	16.5400	16.9200	+30.757%	6,985	-52.128%
2022-02-08	12.9400	12.9400	12.9400	12.9400	-0.843%	217	-37.403%
2022-02-07	13.0000	13.0500	13.0000	13.0500	+7.496%	350	-37.931%
2022-02-04	11.4500	12.1400	11.4500	12.1400	+5.565%	1,160	-33.278%
2022-02-01	11.5700	11.5700	11.5000	11.5000	+0.437%	600	-29.565%
2022-01-31	11.1600	11.4500	11.1600	11.4500	+7.210%	450	-29.258%
2022-01-27	11.0400	11.0400	10.6800	10.6800	-3.261%	13,465	-24.157%
2022-01-26	11.3700	11.4100	11.0400	11.0400	-20.576%	30,587	-26.630%
2022-01-25	13.8200	14.0800	13.6500	13.9000	-1.628%	29,890	-41.727%
2022-01-24	13.5000	14.1600	12.6000	14.1300	+23.298%	40,650	-42.675%
2022-01-21	11.5000	11.5000	11.4600	11.4600	-27.834%	833	-29.319%
2022-01-20	15.8100	16.1500	15.8100	15.8800	+26.132%	18,141	-48.992%
2022-01-19	12.5800	12.5900	12.5800	12.5900	+1.124%	960	-35.663%
2022-01-18	12.4500	12.4500	12.4500	12.4500	-20.952%	110	-34.940%
2022-01-17	15.9900	15.9900	15.6400	15.7500	-2.416%	3,581	-48.571%
2022-01-14	15.8300	16.1400	15.8300	16.1400	+27.087%	2,327	-49.814%
2022-01-13	12.7000	12.7000	12.7000	12.7000	-22.134%	105	-36.220%
2022-01-12	16.3900	16.4000	16.2800	16.3100	+1.367%	4,452	-50.337%
2022-01-11	15.6400	16.1500	15.6000	16.0900	+30.601%	8,538	-49.658%
2022-01-10	12.3600	12.3600	12.1400	12.3200	-0.645%	1,691	-34.253%
2022-01-07	12.3600	12.4600	12.2200	12.4000	-24.390%	2,538	-34.677%
2022-01-06	16.3400	16.4800	16.2900	16.4000	-1.679%	6,741	-50.610%
2022-01-05	17.5400	17.6400	16.6400	16.6800	+21.663%	51,275	-51.439%
2022-01-04	14.1300	14.1300	13.7100	13.7100	-2.559%	1,044	-40.919%
2021-12-30	14.0700	14.0700	14.0700	14.0700	-22.351%	380	-42.431%
2021-12-29	18.1200	18.3000	17.9700	18.1200	+19.132%	8,396	-55.298%
2021-12-24	15.2100	15.2100	15.2100	15.2100	-21.920%	800	-46.746%
2021-12-23	18.6300	19.6100	18.6300	19.4800	+33.699%	6,392	-58.419%
2021-12-22	14.5700	14.5700	14.5700	14.5700	+0.483%	210	-44.406%
2021-12-21	14.5000	14.5000	14.5000	14.5000	+3.203%	531	-44.138%
2021-12-20	13.6500	14.0500	13.6500	14.0500	+1.959%	2,202	-42.349%
2021-12-17	13.7800	13.7800	13.7800	13.7800	-4.372%	503	-41.219%
2021-12-16	14.3800	14.4100	14.3800	14.4100	-1.638%	241	-43.789%
2021-12-15	14.4200	14.6500	14.4000	14.6500	-19.902%	1,305	-44.710%
2021-12-14	18.0100	18.3500	17.8700	18.2900	+31.394%	9,667	-55.714%
2021-12-13	14.3200	14.3200	13.9200	13.9200	-3.467%	4,106	-41.810%
2021-12-10	14.7500	14.7800	14.2000	14.4200	+1.693%	2,120	-43.828%
2021-12-09	14.6700	14.6700	14.1800	14.1800	-26.030%	2,133	-42.877%
2021-12-08	18.9000	19.2000	18.8000	19.1700	+0.842%	14,370	-57.746%
2021-12-07	19.3100	19.6100	18.9600	19.0100	+2.314%	18,679	-57.391%
2021-12-06	18.4700	18.8000	18.3000	18.5800	-14.575%	17,008	-56.405%
2021-12-02	21.5200	21.8500	21.4700	21.7500	+27.791%	20,265	-62.759%
2021-12-01	17.4300	17.5700	17.0200	17.0200	-0.584%	3,289	-52.409%
2021-11-30	17.1700	17.1700	17.0800	17.1200	-1.439%	2,886	-52.687%
2021-11-29	17.0500	17.3700	16.9500	17.3700	-16.127%	1,145	-53.368%
2021-11-26	20.8100	20.8900	20.5500	20.7100	-4.430%	29,742	-60.888%
2021-11-24	21.2500	21.6700	21.2500	21.6700	+26.356%	15,648	-62.621%
2021-11-23	17.1600	17.1800	17.1300	17.1500	+2.388%	2,592	-52.770%
2021-11-22	17.3900	17.3900	16.7200	16.7500	-23.341%	1,943	-51.642%
2021-11-19	21.7800	21.9900	21.7800	21.8500	+0.183%	25,996	-62.929%
2021-11-18	22.2500	22.2500	21.3600	21.8100	+20.965%	12,374	-62.861%
2021-11-17	17.8500	18.0300	17.8500	18.0300	+1.292%	1,401	-55.075%
2021-11-16	17.9600	17.9600	17.8000	17.8000	-25.616%	2,214	-54.494%
2021-11-15	24.3500	24.3500	23.8400	23.9300	-0.499%	8,820	-66.151%
2021-11-12	23.9100	24.0500	23.4200	24.0500	-1.151%	6,393	-66.320%
2021-11-11	24.2600	24.6000	24.2600	24.3300	+24.387%	10,377	-66.708%
2021-11-10	20.4000	20.4800	19.5100	19.5600	-21.854%	4,415	-58.589%
2021-11-09	25.1800	25.2700	24.6700	25.0300	+1.997%	11,013	-67.639%
2021-11-08	24.2800	24.7400	24.2700	24.5400	+8.440%	38,414	-66.993%
2021-11-05	22.9500	22.9800	22.6000	22.6300	-0.658%	14,936	-64.207%
2021-11-04	23.0200	23.2000	22.5900	22.7800	+23.335%	31,114	-64.442%
2021-11-03	18.5300	18.5300	18.2200	18.4700	-2.636%	9,011	-56.145%
2021-11-02	19.1400	19.2100	18.9700	18.9700	+3.718%	477	-57.301%
2021-11-01	18.5400	18.5400	18.0200	18.2900	-20.823%	3,607	-55.714%
2021-10-29	22.5700	23.2900	22.5600	23.1000	+1.987%	24,718	-64.935%
2021-10-28	22.7600	22.7600	21.3800	22.6500	+3.899%	57,232	-64.238%
2021-10-27	21.8900	22.0100	21.5200	21.8000	-5.011%	7,540	-62.844%
2021-10-26	23.0900	23.2600	22.9300	22.9500	-1.375%	17,436	-64.706%
2021-10-25	23.3300	23.5800	23.2700	23.2700	+28.068%	15,323	-65.191%
2021-10-22	18.8000	18.8000	17.9600	18.1700	-21.782%	17,300	-55.421%
2021-10-21	24.1100	24.1200	22.9200	23.2300	-4.854%	88,519	-65.131%
2021-10-20	23.8400	24.6600	23.7800	24.4150	+27.627%	81,817	-66.824%
2021-10-19	18.9000	19.1500	18.4100	19.1300	-15.801%	71,404	-57.658%
2021-10-18	22.7200	23.0400	22.6600	22.7200	-0.263%	69,680	-64.349%
2021-10-15	22.1000	22.9200	22.1000	22.7800	+31.524%	81,291	-64.442%
2021-10-14	17.2800	17.3600	16.9900	17.3200	+1.050%	23,226	-53.233%
2021-10-13	16.4700	17.1400	16.3800	17.1400	-16.998%	13,467	-52.742%
2021-10-12	21.3000	21.4000	20.6400	20.6500	+26.454%	39,921	-60.775%
2021-10-08	16.3100	16.3600	16.2700	16.3300	+1.052%	5,222	-50.398%
2021-10-07	16.3000	16.3500	16.1000	16.1600	-2.001%	6,787	-49.876%
2021-10-06	16.2500	16.4900	16.2500	16.4900	-14.560%	3,739	-50.879%
2021-10-05	18.8200	19.3700	18.7000	19.3000	+3.485%	21,615	-58.031%
2021-10-04	18.0600	18.6500	17.7000	18.6500	+2.473%	34,457	-56.568%
2021-10-01	17.9100	18.2500	17.8100	18.2000	+10.169%	458,107	-55.495%
2021-09-30	16.5700	16.7000	16.3700	16.5200	+33.441%	7,746	-50.969%
2021-09-29	12.4500	12.4500	12.3400	12.3800	-0.722%	2,854	-34.572%
2021-09-28	12.4200	12.4700	12.4200	12.4700	-3.483%	2,689	-35.044%
2021-09-27	13.0300	13.0400	12.9200	12.9200	+1.333%	2,701	-37.307%
2021-09-24	12.5500	12.7800	12.5100	12.7500	-25.044%	4,616	-36.471%
2021-09-23	16.7300	17.0500	16.6000	17.0100	+30.545%	7,704	-52.381%
2021-09-22	12.9400	13.2000	12.9400	13.0300	+3.004%	1,742	-37.836%
2021-09-21	12.9700	12.9700	12.6500	12.6500	-24.970%	3,590	-35.968%
2021-09-20	16.9000	16.9900	16.5800	16.8600	-6.799%	10,496	-51.957%
2021-09-17	18.0000	18.2100	17.9800	18.0900	-0.110%	4,251	-55.224%
2021-09-16	18.2700	18.3100	18.0500	18.1100	-0.930%	3,409	-55.273%
2021-09-15	18.1600	18.4000	18.1100	18.2800	+2.986%	40,201	-55.689%
2021-09-14	17.7300	17.8800	17.5700	17.7500	+4.412%	13,570	-54.366%
2021-09-13	17.0000	17.5000	16.5700	17.0000	-2.299%	19,608	-52.353%
2021-09-10	17.4600	17.5100	17.1000	17.4000	-1.806%	12,401	-53.448%
2021-09-09	17.9700	17.9700	17.7000	17.7200	+27.116%	20,775	-54.289%
2021-09-08	14.0100	14.0100	13.7500	13.9400	-0.924%	5,227	-41.894%
2021-09-07	15.2200	15.2200	12.9800	14.0700	-25.908%	30,259	-42.431%
2021-09-03	19.1400	19.1400	18.8800	18.9900	+28.484%	9,695	-57.346%
2021-09-02	15.0500	15.0600	14.7800	14.7800	-19.014%	2,420	-45.196%
2021-09-01	17.9300	18.4800	17.9300	18.2500	+28.160%	8,049	-55.616%
2021-08-31	14.3700	14.3700	14.1500	14.2400	-2.399%	1,242	-43.118%
2021-08-30	14.3200	14.5900	14.3200	14.5900	+0.829%	3,989	-44.483%
2021-08-27	14.4900	14.4900	14.4700	14.4700	-19.072%	413	-44.022%
2021-08-26	17.9000	17.9800	17.7500	17.8800	-3.560%	10,214	-54.698%
2021-08-25	18.1100	18.5900	18.1100	18.5400	+1.589%	2,060	-56.311%
2021-08-24	18.5900	18.5900	18.1000	18.2500	-2.874%	8,295	-55.616%
2021-08-23	19.2500	19.2800	18.6700	18.7900	+0.160%	23,395	-56.892%
2021-08-20	18.2700	18.8800	18.2700	18.7600	+4.513%	20,064	-56.823%
2021-08-19	17.0000	18.0000	16.9700	17.9500	+4.604%	42,617	-54.875%
2021-08-18	17.2400	17.5000	17.1600	17.1600	-0.579%	3,346	-52.797%
2021-08-17	17.5200	17.5300	17.2600	17.2600	-1.259%	6,600	-53.071%
2021-08-16	17.8600	17.8600	17.4000	17.4800	-0.399%	7,408	-53.661%
2021-08-13	17.6300	17.6300	17.4000	17.5500	+5.153%	10,621	-53.846%
2021-08-12	16.9000	16.9000	16.6500	16.6900	-4.300%	6,639	-51.468%
2021-08-11	17.3600	17.5800	17.3500	17.4400	+1.691%	22,746	-53.555%

.dark-mode .Pyqx8F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pyqx8F{ color: #333333; background-color: white; border: 2px solid #333333; }BITCNINEPOINT BITCOIN ETFstock TSE

BITC
NINEPOINT BITCOIN ETF
stock TSE