21Shares Short Bitcoin ETP (SWX:SBTC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 0.1594
+0.0037 (2.38%)
Dec 13, 2024, 9:00 AM CET
SWX:SBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.38% | 645 |
| Dec 12, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.14% | 168,211 |
| Dec 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.55% | 3,638,276 |
| Dec 10, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.79% | 268,500 |
| Dec 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.75% | 151,500 |
| Dec 6, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.68% | 1,263,963 |
| Dec 5, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.72% | 4,375,990 |
| Dec 4, 2024 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.18% | 3,670,630 |
| Dec 3, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.02% | 2,850,380 |
| Dec 2, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.37% | 2,913,433 |
| Nov 29, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.33% | 1,322,245 |
| Nov 28, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.42% | 10,000 |
| Nov 27, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.15% | 1,576,332 |
| Nov 26, 2024 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.87% | 2,023,193 |
| Nov 25, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.76% | 1,007,900 |
| Nov 22, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.10% | 3,008,657 |
| Nov 21, 2024 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.26% | 395,713 |
| Nov 20, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.00% | 1,357,975 |
| Nov 19, 2024 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.63% | 2,566,266 |
| Nov 18, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.07% | 2,687,687 |
| Nov 15, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.38% | 490,609 |
| Nov 14, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.87% | 1,029,626 |
| Nov 13, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.14% | 129,111 |
| Nov 12, 2024 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.28% | 203,351 |
| Nov 11, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -11.60% | 108,932 |
| Nov 8, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.69% | 352,552 |
| Nov 7, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.66% | 34,923 |
| Nov 6, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.83% | 95,101 |
| Nov 5, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.33% | - |
| Nov 4, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.39% | 231,023 |
| Nov 1, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.36% | 21,118 |
| Oct 31, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.77% | 732,218 |
| Oct 30, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.74% | 31,269 |
| Oct 29, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.82% | 37,391 |
| Oct 28, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 25, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.97% | 285,629 |
| Oct 24, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.92% | - |
| Oct 23, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.56% | 4,800 |
| Oct 22, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.17% | 6,972 |
| Oct 21, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.08% | 139,900 |
| Oct 18, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.75% | 458,500 |
| Oct 17, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.87% | 15,200 |
| Oct 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.20% | 11,450 |
| Oct 15, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.62% | 36,170 |
| Oct 14, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.15% | 413,884 |
| Oct 11, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.32% | 1,505 |
| Oct 10, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.00% | 1,200 |
| Oct 9, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.22% | 10,636 |
| Oct 8, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.96% | 1,000 |
| Oct 7, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -4.02% | 155,770 |