VanEck Crypto And Blockchain Innovators UCITS ETF (BIT:DAPP)
Italy · Delayed Price · Currency is EUR 10.92
+0.12 (1.07%)
Sep 3, 2025, 3:41 PM CET
BIT:DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.87 | 11.00 | 10.34 | 10.81 | 10.81 | -0.09% | 53,450 |
| Sep 1, 2025 | 10.75 | 10.85 | 10.70 | 10.82 | 10.82 | 2.27% | 25,162 |
| Aug 29, 2025 | 10.79 | 10.95 | 10.56 | 10.58 | 10.58 | -1.03% | 88,683 |
| Aug 28, 2025 | 10.73 | 10.80 | 10.66 | 10.69 | 10.69 | 0.28% | 19,297 |
| Aug 27, 2025 | 10.67 | 10.76 | 10.61 | 10.66 | 10.66 | 1.43% | 43,508 |
| Aug 26, 2025 | 10.40 | 10.53 | 10.33 | 10.51 | 10.51 | 0.38% | 26,486 |
| Aug 25, 2025 | 10.36 | 10.48 | 10.17 | 10.47 | 10.47 | -1.69% | 41,161 |
| Aug 22, 2025 | 10.20 | 10.67 | 10.08 | 10.65 | 10.65 | 5.34% | 129,640 |
| Aug 21, 2025 | 10.28 | 10.28 | 10.05 | 10.11 | 10.11 | 0.30% | 32,565 |
| Aug 20, 2025 | 10.10 | 10.18 | 9.63 | 10.08 | 10.08 | -1.85% | 55,123 |
| Aug 19, 2025 | 10.52 | 10.69 | 10.18 | 10.27 | 10.27 | -4.29% | 47,414 |
| Aug 18, 2025 | 10.26 | 10.73 | 10.16 | 10.73 | 10.73 | 5.40% | 77,851 |
| Aug 14, 2025 | 10.10 | 10.41 | 10.06 | 10.18 | 10.18 | 1.29% | 74,966 |
| Aug 13, 2025 | 10.06 | 10.34 | 10.03 | 10.05 | 10.05 | -0.89% | 50,465 |
| Aug 12, 2025 | 10.12 | 10.29 | 10.08 | 10.14 | 10.14 | -2.41% | 41,740 |
| Aug 11, 2025 | 10.40 | 10.49 | 10.20 | 10.39 | 10.39 | 4.53% | 34,145 |
| Aug 8, 2025 | 10.20 | 10.28 | 9.89 | 9.94 | 9.94 | -3.21% | 21,652 |
| Aug 7, 2025 | 10.21 | 10.51 | 10.18 | 10.27 | 10.27 | 2.39% | 45,070 |
| Aug 6, 2025 | 10.04 | 10.07 | 9.87 | 10.03 | 10.03 | 0.20% | 31,554 |
| Aug 5, 2025 | 10.19 | 10.24 | 9.81 | 10.01 | 10.01 | 0.60% | 37,450 |
| Aug 4, 2025 | 9.87 | 9.98 | 9.74 | 9.95 | 9.95 | 0.61% | 50,663 |
| Aug 1, 2025 | 10.40 | 10.40 | 9.64 | 9.89 | 9.89 | -9.27% | 144,266 |
| Jul 31, 2025 | 10.88 | 11.04 | 10.80 | 10.90 | 10.90 | 1.40% | 33,575 |
| Jul 30, 2025 | 10.65 | 10.82 | 10.58 | 10.75 | 10.75 | 2.09% | 25,425 |
| Jul 29, 2025 | 11.05 | 11.06 | 10.53 | 10.53 | 10.53 | -3.31% | 41,372 |
| Jul 28, 2025 | 11.25 | 11.32 | 10.85 | 10.89 | 10.89 | 0.09% | 49,895 |
| Jul 25, 2025 | 10.93 | 11.06 | 10.80 | 10.88 | 10.88 | -2.25% | 67,164 |
| Jul 24, 2025 | 11.14 | 11.29 | 11.10 | 11.13 | 11.13 | -0.18% | 22,952 |
| Jul 23, 2025 | 11.34 | 11.42 | 10.95 | 11.15 | 11.15 | -0.54% | 48,935 |
| Jul 22, 2025 | 11.27 | 11.39 | 10.85 | 11.21 | 11.21 | -5.40% | 94,608 |
| Jul 21, 2025 | 11.66 | 11.94 | 11.54 | 11.85 | 11.85 | 3.67% | 94,424 |
| Jul 18, 2025 | 11.59 | 11.85 | 11.40 | 11.43 | 11.43 | 0.53% | 102,873 |
| Jul 17, 2025 | 11.22 | 11.45 | 11.11 | 11.37 | 11.37 | 3.65% | 64,752 |
| Jul 16, 2025 | 10.76 | 11.17 | 10.70 | 10.97 | 10.97 | 2.05% | 68,807 |
| Jul 15, 2025 | 10.75 | 10.90 | 10.66 | 10.75 | 10.75 | -1.47% | 33,485 |
| Jul 14, 2025 | 10.87 | 11.20 | 10.81 | 10.91 | 10.91 | 1.58% | 92,761 |
| Jul 11, 2025 | 11.12 | 11.12 | 10.70 | 10.74 | 10.74 | 1.03% | 76,126 |
| Jul 10, 2025 | 10.58 | 10.72 | 10.51 | 10.63 | 10.63 | 1.92% | 31,498 |
| Jul 9, 2025 | 10.40 | 10.55 | 10.29 | 10.43 | 10.43 | -0.76% | 18,135 |
| Jul 8, 2025 | 10.46 | 10.70 | 10.42 | 10.51 | 10.51 | 0.96% | 27,363 |
| Jul 7, 2025 | 10.63 | 10.70 | 10.11 | 10.41 | 10.41 | -0.29% | 68,781 |
| Jul 4, 2025 | 10.52 | 10.55 | 10.37 | 10.44 | 10.44 | -1.79% | 35,657 |
| Jul 3, 2025 | 10.37 | 10.80 | 10.34 | 10.63 | 10.63 | 4.11% | 121,857 |
| Jul 2, 2025 | 9.99 | 10.21 | 9.90 | 10.21 | 10.21 | 3.76% | 115,886 |
| Jul 1, 2025 | 9.84 | 9.98 | 9.63 | 9.84 | 9.84 | -0.30% | 63,769 |
| Jun 30, 2025 | 9.72 | 9.88 | 9.68 | 9.87 | 9.87 | 2.81% | 38,000 |
| Jun 27, 2025 | 9.78 | 9.90 | 9.52 | 9.60 | 9.60 | 3.23% | 55,150 |
| Jun 26, 2025 | 9.36 | 9.40 | 9.25 | 9.30 | 9.30 | -1.27% | 32,817 |
| Jun 25, 2025 | 9.50 | 9.70 | 9.40 | 9.42 | 9.42 | - | 48,092 |
| Jun 24, 2025 | 9.43 | 9.49 | 9.20 | 9.42 | 9.42 | 1.07% | 32,457 |