EODData

LSE, BITP: CoinShares Physical Bitcoin (BTC)

28 Nov 2025
LAST:

6,642

CHANGE:
 0.09
OPEN:
6,633
HIGH:
6,784
ASK:
0
VOLUME:
1.2K
CHG(%):
0.13
PREV:
66
LOW:
6,633
BID:
0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Nov 256,6336,7846,6336,6421.2K
27 Nov 25676766661.3K
26 Nov 25646463641.2K
25 Nov 25646460648.2K
24 Nov 25646463646.0K
21 Nov 256262606112.9K
20 Nov 25686865658.6K
19 Nov 25676866663.1K
18 Nov 25666966695.7K
17 Nov 257070686911.7K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:64.8710,139.0%
MA10:65.3610,060.9%
MA20:70.219,359.8%
MA50:77.448,476.4%
MA100:80.038,198.3%
MA200:75.648,680.8%
STO9:70.76
STO14:33.69
RSI14:26.92 
WPR14:-62.44
MTM14:-9.25
ROC14:-0.12 
ATR:2.85 
Week High:67.849,689.9%
Week Low:59.7011,025.5%
Month High:83.577,847.2%
Month Low:59.708,680.8%
Volatility:19.08