VanEck Crypto And Blockchain Innovators UCITS ETF (BIT:DAPP)
Italy · Delayed Price · Currency is EUR 9.07
-0.11 (-1.14%)
Apr 2, 2026, 5:29 PM CET
BIT:DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.85 | 9.16 | 8.60 | 9.07 | 9.07 | -1.28% | 36,100 |
| Apr 1, 2026 | 9.32 | 9.32 | 9.09 | 9.19 | 9.19 | 5.39% | 38,852 |
| Mar 31, 2026 | 8.72 | 8.84 | 8.62 | 8.72 | 8.72 | -2.84% | 49,790 |
| Mar 30, 2026 | 9.18 | 9.24 | 8.75 | 8.97 | 8.97 | -0.33% | 23,935 |
| Mar 27, 2026 | 9.57 | 9.57 | 8.95 | 9.00 | 9.00 | -6.01% | 52,175 |
| Mar 26, 2026 | 9.92 | 9.93 | 9.56 | 9.58 | 9.58 | -3.85% | 25,718 |
| Mar 25, 2026 | 10.03 | 10.25 | 9.96 | 9.96 | 9.96 | 1.73% | 23,856 |
| Mar 24, 2026 | 10.16 | 10.23 | 9.70 | 9.79 | 9.79 | -3.44% | 32,371 |
| Mar 23, 2026 | 9.58 | 10.32 | 9.56 | 10.14 | 10.14 | 1.76% | 48,454 |
| Mar 20, 2026 | 10.16 | 10.21 | 9.87 | 9.96 | 9.96 | 0.61% | 11,307 |
| Mar 19, 2026 | 10.16 | 10.16 | 9.75 | 9.90 | 9.90 | -3.20% | 24,613 |
| Mar 18, 2026 | 10.60 | 10.70 | 10.22 | 10.23 | 10.23 | -2.59% | 31,317 |
| Mar 17, 2026 | 10.56 | 10.56 | 10.36 | 10.50 | 10.50 | 0.48% | 22,960 |
| Mar 16, 2026 | 10.28 | 10.62 | 10.28 | 10.45 | 10.45 | 2.73% | 42,875 |
| Mar 13, 2026 | 10.03 | 10.48 | 9.99 | 10.17 | 10.17 | 3.38% | 43,708 |
| Mar 12, 2026 | 10.03 | 10.08 | 9.71 | 9.84 | 9.84 | -2.29% | 27,861 |
| Mar 11, 2026 | 9.97 | 10.37 | 9.89 | 10.07 | 10.07 | 0.56% | 25,256 |
| Mar 10, 2026 | 9.86 | 10.05 | 9.80 | 10.02 | 10.02 | 4.49% | 46,377 |
| Mar 9, 2026 | 9.28 | 9.64 | 9.23 | 9.59 | 9.59 | -0.76% | 56,954 |
| Mar 6, 2026 | 10.12 | 10.17 | 9.63 | 9.66 | 9.66 | -4.01% | 35,606 |
| Mar 5, 2026 | 10.27 | 10.48 | 10.01 | 10.06 | 10.06 | -2.58% | 36,633 |
| Mar 4, 2026 | 9.66 | 10.42 | 9.63 | 10.33 | 10.33 | 7.97% | 73,879 |
| Mar 3, 2026 | 9.79 | 9.80 | 9.40 | 9.57 | 9.57 | -4.42% | 41,996 |
| Mar 2, 2026 | 9.32 | 10.06 | 9.23 | 10.01 | 10.01 | 5.54% | 82,275 |
| Feb 27, 2026 | 10.01 | 10.07 | 9.48 | 9.48 | 9.48 | -4.14% | 52,541 |
| Feb 26, 2026 | 9.92 | 10.00 | 9.72 | 9.89 | 9.89 | 0.05% | 40,446 |
| Feb 25, 2026 | 9.52 | 9.92 | 9.50 | 9.89 | 9.89 | 5.48% | 80,186 |
| Feb 24, 2026 | 9.01 | 9.42 | 8.95 | 9.37 | 9.37 | 3.50% | 61,102 |
| Feb 23, 2026 | 9.01 | 9.14 | 8.95 | 9.06 | 9.06 | -3.59% | 71,053 |
| Feb 20, 2026 | 9.48 | 9.71 | 9.28 | 9.39 | 9.39 | 2.32% | 44,374 |
| Feb 19, 2026 | 9.40 | 9.44 | 9.04 | 9.18 | 9.18 | -3.48% | 29,501 |
| Feb 18, 2026 | 9.34 | 9.63 | 9.24 | 9.51 | 9.51 | 1.92% | 38,147 |
| Feb 17, 2026 | 9.48 | 9.48 | 9.11 | 9.33 | 9.33 | -0.35% | 47,592 |
| Feb 16, 2026 | 9.50 | 9.59 | 9.36 | 9.37 | 9.37 | -2.14% | 33,549 |
| Feb 13, 2026 | 9.12 | 9.74 | 9.04 | 9.57 | 9.57 | 6.34% | 71,280 |
| Feb 12, 2026 | 9.48 | 9.58 | 9.00 | 9.00 | 9.00 | -4.30% | 67,541 |
| Feb 11, 2026 | 9.63 | 9.90 | 9.23 | 9.40 | 9.40 | -6.35% | 81,306 |
| Feb 10, 2026 | 9.84 | 10.08 | 9.75 | 10.04 | 10.04 | 2.13% | 56,273 |
| Feb 9, 2026 | 9.52 | 9.83 | 9.21 | 9.83 | 9.83 | 4.80% | 111,937 |
| Feb 6, 2026 | 8.23 | 9.38 | 8.21 | 9.38 | 9.38 | 6.03% | 155,863 |
| Feb 5, 2026 | 9.33 | 9.43 | 8.62 | 8.85 | 8.85 | -5.86% | 174,210 |
| Feb 4, 2026 | 10.17 | 10.24 | 9.33 | 9.40 | 9.40 | -8.19% | 144,924 |
| Feb 3, 2026 | 10.58 | 10.63 | 10.21 | 10.24 | 10.24 | -2.25% | 77,891 |
| Feb 2, 2026 | 9.98 | 10.53 | 9.84 | 10.47 | 10.47 | -2.96% | 121,237 |
| Jan 30, 2026 | 10.99 | 11.12 | 10.75 | 10.79 | 10.79 | -2.84% | 90,940 |
| Jan 29, 2026 | 11.76 | 11.83 | 10.93 | 11.11 | 11.11 | -6.89% | 77,057 |
| Jan 28, 2026 | 11.91 | 12.10 | 11.89 | 11.93 | 11.93 | 2.42% | 38,630 |
| Jan 27, 2026 | 11.59 | 11.65 | 11.31 | 11.65 | 11.65 | 2.00% | 19,695 |
| Jan 26, 2026 | 11.62 | 11.73 | 11.40 | 11.42 | 11.42 | -3.07% | 28,390 |
| Jan 23, 2026 | 11.65 | 11.79 | 11.24 | 11.78 | 11.78 | 1.06% | 70,839 |