Gráfico de Precios Históricos de 21Shares Crypto

Datos de Precios Históricos de 21Shares Crypto

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
15 jun. 2026€20,02+6,43%€19,29€20,02€19,2917
12 jun. 2026€18,81+2,34%€18,54€18,81€18,5416
11 jun. 2026€18,380,00%€18,38€18,38€18,3813
10 jun. 2026€18,38+0,71%€17,97€18,38€17,9712
9 jun. 2026€18,25-3,49%€18,90€18,90€18,2520
8 jun. 2026€18,91+5,17%€18,60€19,27€18,6098
5 jun. 2026€17,98-5,86%€18,07€18,42€17,98248
4 jun. 2026€19,10-4,79%€19,23€19,23€18,75837
3 jun. 2026€20,06-2,10%€20,69€20,69€20,065
2 jun. 2026€20,49-3,53%€20,73€20,73€20,4913
1 jun. 2026€21,24-1,53%€21,65€21,65€21,2420
29 may. 2026€21,57+1,79%€21,40€21,57€21,4060
28 may. 2026€21,19-3,64%€21,25€21,26€21,1918
27 may. 2026€21,99-1,17%€21,85€21,99€21,859
26 may. 2026€22,25-0,89%€22,17€22,25€22,17660
25 may. 2026€22,45+2,23%€22,42€22,45€22,429
22 may. 2026€21,960,00%€21,96€21,96€21,9662
21 may. 2026€21,960,00%€21,96€21,96€21,9661
20 may. 2026€21,960,00%€21,96€21,96€21,9660
19 may. 2026€21,960,00%€21,96€21,96€21,9659
18 may. 2026€21,96-5,51%€22,35€22,35€21,9658
15 may. 2026€23,24-2,06%€23,56€23,56€23,00120
14 may. 2026€23,73+2,46%€23,78€23,78€23,734
13 may. 2026€23,16-2,48%€23,82€23,82€23,16103
12 may. 2026€23,750,00%€23,75€23,75€23,7568
11 may. 2026€23,75+4,58%€23,59€23,75€23,5967
8 may. 2026€22,710,00%€22,71€22,71€22,713
7 may. 2026€22,71-1,30%€22,85€22,85€22,712
6 may. 2026€23,010,00%€23,01€23,01€23,016
5 may. 2026€23,01+1,37%€22,93€23,01€22,935
4 may. 2026€22,70+2,81%€22,88€22,88€22,6336
30 abr. 2026€22,08-0,45%€22,15€22,15€22,0822
29 abr. 2026€22,180,00%€22,18€22,18€22,1811
28 abr. 2026€22,18-0,40%€22,45€22,45€22,1810
27 abr. 2026€22,27-2,54%€22,63€22,68€22,271,4K
24 abr. 2026€22,85-1,97%€22,88€22,88€22,8566
23 abr. 2026€23,310,00%€23,31€23,31€23,316
22 abr. 2026€23,31+3,55%€23,15€23,31€23,155
21 abr. 2026€22,51-0,66%€22,72€22,72€22,516
20 abr. 2026€22,66-2,83%€22,51€22,66€22,5111
17 abr. 2026€23,32+4,29%€22,59€23,37€22,5973
16 abr. 2026€22,36+0,72%€22,57€22,57€22,3630
15 abr. 2026€22,200,00%€22,20€22,20€22,2011
14 abr. 2026€22,20+3,50%€22,41€22,41€22,2010
13 abr. 2026€21,450,00%€21,45€21,45€21,455
10 abr. 2026€21,450,00%€21,45€21,45€21,454
9 abr. 2026€21,45-0,69%€21,92€21,92€21,453
8 abr. 2026€21,60+4,55%€21,99€21,99€21,6015
7 abr. 2026€20,660,00%€20,66€20,66€20,6634
2 abr. 2026€20,66-4,04%€20,76€20,76€20,6611
1 abr. 2026€21,53-0,37%€21,61€21,61€21,411,5K
31 mar. 2026€21,610,00%€21,61€21,61€21,618
30 mar. 2026€21,61+2,37%€22,03€22,06€21,617
27 mar. 2026€21,11-7,33%€21,81€21,81€21,1145
26 mar. 2026€22,780,00%€22,78€22,78€22,7846
25 mar. 2026€22,78+1,88%€22,75€22,78€22,7545
24 mar. 2026€22,360,00%€22,36€22,36€22,363
23 mar. 2026€22,36-0,58%€21,76€22,36€21,762
20 mar. 2026€22,49+0,81%€22,39€22,49€22,39925
19 mar. 2026€22,31-1,98%€22,83€22,83€22,3112
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
8 jun. 2026€18,81+4,62%€18,60€19,27€17,97159
1 jun. 2026€17,98-16,64%€21,65€21,65€17,981,1K
25 may. 2026€21,57-1,78%€22,42€22,45€21,19756
18 may. 2026€21,96-5,51%€22,35€22,35€21,96300
11 may. 2026€23,24+2,33%€23,59€23,82€23,00362
4 may. 2026€22,71+2,85%€22,88€23,01€22,6352
27 abr. 2026€22,08-3,37%€22,63€22,68€22,081,5K
20 abr. 2026€22,85-2,02%€22,51€23,31€22,5194
13 abr. 2026€23,32+8,72%€21,45€23,37€21,45129
6 abr. 2026€21,45+3,82%€20,66€21,99€20,6656
30 mar. 2026€20,66-2,13%€22,03€22,06€20,661,5K
23 mar. 2026€21,11-6,14%€21,76€22,78€21,11141
16 mar. 2026€22,49-1,36%€23,87€24,07€22,311,2K
9 mar. 2026€22,80+5,46%€21,49€23,39€21,49457
2 mar. 2026€21,62+5,05%€20,76€22,62€20,75802
23 feb. 2026€20,58-2,60%€20,26€21,45€19,71417
16 feb. 2026€21,13-0,14%€21,26€21,49€20,53889
9 feb. 2026€21,16-3,86%€21,31€21,48€21,09586
2 feb. 2026€22,01-20,60%€24,38€25,70€20,181,8K
26 ene. 2026€27,72-8,00%€29,31€29,79€27,181,2K
19 ene. 2026€30,13-8,50%€32,12€32,12€30,00780
12 ene. 2026€32,93+3,49%€31,91€33,89€31,69496
5 ene. 2026€31,82+3,78%€32,08€33,40€31,65720
29 dic. 2025€30,66+5,25%€29,86€30,66€29,161,3K
22 dic. 2025€29,13-2,31%€30,21€30,35€29,0885
15 dic. 2025€29,82-3,71%€31,19€31,19€29,09900
8 dic. 2025€30,97-1,24%€32,00€32,98€30,824,2K
1 dic. 2025€31,36-3,00%€30,17€32,80€29,173,9K
24 nov. 2025€32,33+10,30%€30,68€33,04€30,394,0K
17 nov. 2025€29,31-13,69%€33,65€33,85€28,80906
10 nov. 2025€33,96-3,30%€38,07€38,13€33,00432
3 nov. 2025€35,12-12,48%€38,57€38,57€34,18802
27 oct. 2025€40,13-0,50%€42,63€42,63€39,582,5K
20 oct. 2025€40,33+5,71%€40,83€40,91€39,05567
13 oct. 2025€38,15-12,86%€43,84€44,43€37,002,8K
6 oct. 2025€43,78-3,40%€46,58€47,01€43,781,3K
29 sept. 2025€45,32+14,94%€41,45€45,32€40,922,4K
22 sept. 2025€39,43-9,42%€42,14€42,23€39,432,5K
15 sept. 2025€43,53+0,90%€43,71€44,79€42,602,4K
8 sept. 2025€43,14+8,56%€40,85€43,23€40,801,5K
1 sept. 2025€39,74-0,63%€39,50€41,22€39,501,6K
25 ago. 2025€39,99-2,98%€41,18€42,03€39,901,7K
18 ago. 2025€41,22+2,92%€39,50€41,22€38,551,1K
11 ago. 2025€40,05+3,60%€40,83€43,05€39,905,8K
4 ago. 2025€38,66+3,54%€37,07€39,09€36,72521
28 jul. 2025€37,34-0,16%€40,25€40,25€37,342,4K
21 jul. 2025€37,40-1,55%€40,12€40,79€37,202,4K
14 jul. 2025€37,99+9,42%€34,95€39,29€34,007,0K
7 jul. 2025€34,72+17,97%€30,00€34,72€30,00500
30 jun. 2025€29,43+2,12%€29,55€30,52€28,99734
23 jun. 2025€28,82-2,21%€28,06€29,63€27,821,5K
16 jun. 2025€29,47-1,83%€30,88€31,01€29,472,1K
9 jun. 2025€30,02-1,48%€30,47€32,64€29,75643
2 jun. 2025€30,47-3,76%€30,43€31,08€30,081,3K
26 may. 2025€31,66-2,67%€32,53€33,20€31,664,0K
19 may. 2025€32,53-1,96%€31,08€32,53€31,08273
12 may. 2025€33,18+6,83%€34,52€34,52€32,582,0K
5 may. 2025€31,06+11,89%€26,99€31,72€26,87540
28 abr. 2025€27,76+0,11%€27,73€27,76€26,88318
21 abr. 2025€27,73+10,39%€25,77€27,73€25,771,0K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 jun. 2026€18,81-12,80%€21,65€21,65€17,971,3K
1 may. 2026€21,57-2,31%€22,88€23,82€21,191,5K
1 abr. 2026€22,08+2,17%€21,61€23,37€20,663,2K
1 mar. 2026€21,61+5,00%€20,76€24,07€20,752,6K
1 feb. 2026€20,58-25,76%€24,38€25,70€19,713,7K
1 ene. 2026€27,72-6,89%€30,25€33,89€27,184,0K
1 dic. 2025€29,77-7,92%€30,17€32,98€29,089,6K
1 nov. 2025€32,33-19,44%€38,57€38,57€28,806,1K
1 oct. 2025€40,13-1,93%€41,54€47,01€37,008,7K
1 sept. 2025€40,92+2,33%€39,50€44,79€39,438,9K
1 ago. 2025€39,99+1,81%€37,87€43,05€36,7210,5K
1 jul. 2025€39,28+32,57%€29,18€40,79€28,9911,8K
1 jun. 2025€29,63-6,41%€30,43€32,64€27,825,5K
1 may. 2025€31,66+17,78%€27,73€34,52€26,876,8K
1 abr. 2025€26,88-1,29%€27,18€27,91€22,773,7K
1 mar. 2025€27,23-8,01%€33,05€33,05€25,602,5K
1 feb. 2025€29,60-28,42%€34,59€36,29€28,875,6K
1 ene. 2025€41,35+28,94%€35,96€44,31€34,2012,8K
1 dic. 2024€32,07+3,42%€35,81€38,77€32,0710,5K
1 nov. 2024€31,01+77,00%€17,52€31,43€17,523,5K
1 oct. 2024€17,52+1,10%€16,41€17,66€15,247,3K
1 sept. 2024€17,33+12,31%€15,39€17,40€14,505,6K
1 ago. 2024€15,43-18,92%€19,03€19,03€13,717,0K
1 jul. 2024€19,03+11,09%€17,49€19,65€15,106,6K
1 jun. 2024€17,13-8,54%€19,03€19,85€16,566,0K
1 may. 2024€18,73+13,58%€16,25€19,69€16,258,9K
1 abr. 2024€16,49-16,17%€19,17€19,78€16,0624,3K
1 mar. 2024€19,67+21,27%€16,06€20,32€16,066,3K
1 feb. 2024€16,22+34,27%€11,72€16,43€11,724,6K
1 ene. 2024€12,08-5,85%€13,35€13,35€11,374,1K
1 dic. 2023€12,83+25,17%€10,44€13,38€10,442,0K
1 nov. 2023€10,25+6,66%€9,58€10,97€9,5879,7K
1 oct. 2023€9,61+13,46%€8,66€9,62€8,032,7K
1 sept. 2023€8,47+0,83%€8,12€8,47€7,78847
1 ago. 2023€8,40-11,95%€9,47€9,54€8,05704
1 jul. 2023€9,54+12,24%€8,88€10,05€8,501,2K
1 jun. 2023€8,50-11,83%€9,51€9,68€7,951,3K
1 may. 2023€9,64-0,82%€9,38€9,76€8,86731
1 abr. 2023€9,720,00%€9,63€10,43€9,27351
1 mar. 2023€9,72+13,68%€8,64€9,76€8,10302
1 feb. 2023€8,55+0,35%€8,52€9,12€8,13290
1 ene. 2023€8,52+31,28%€6,61€8,73€6,61344
1 dic. 2022€6,49+464,35%€1,15€7,39€0,543,1K
1 nov. 2022€1,15-88,00%€1,24€7,70€1,0913,3K
1 oct. 2022€9,58+941,30%€0,93€9,62€0,934,5K
1 sept. 2022€0,92-47,43%€1,73€8,59€0,925,4K
1 ago. 2022€1,75-21,88%€9,44€9,68€1,715,8K
1 jul. 2022€2,24+0,45%€2,24€8,77€2,073,5K
1 jun. 2022€2,23-79,12%€2,73€10,19€1,911,2K
1 may. 2022€10,68+244,52%€3,10€14,58€2,541,8K
1 abr. 2022€3,10-3,73%€3,30€18,05€2,951,4K
1 mar. 2022€3,16-76,44%€2,55€3,23€2,46N/A
1 feb. 2022€13,41+341,12%€14,49€14,49€13,371,7K
1 ene. 2022€3,04-15,56%€3,08€3,08€3,02300
1 nov. 2021€3,60-2,44%€3,59€3,61€3,56250
1 oct. 2021€3,69-2,89%€3,71€3,71€3,68150
1 ago. 2021€3,800,00%€3,78€3,89€3,681,3K
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026€18,81-36,82%--36,82%€30,25€33,89€17,9716,3K
2025€29,77-7,17%--7,17%€35,96€47,01€22,7792,5K
2024€32,07+149,96%-+149,96%€13,35€38,77€11,3794,6K
2023€12,83+97,69%-+97,69%€6,61€13,38€6,6190,4K
2022€6,49+80,28%-+80,28%€3,08€18,05€0,5442,2K
2021€3,600,00%-0,00%€3,78€3,89€3,561,7K

Cómo se Comportó 21Shares Crypto Frente al Mercado

Stock (...): Cargando...
Market (...): Cargando...

21Shares Crypto Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
N/D Micro-cap 5,87 % -13,86 % -15,74 % -33,02 % -34,70 % -37,34 % 136,60 % 386,05 % 386,05 % 386,05 % 386,05 %
N/D Micro-cap 2,00 % 3,18 % 11,20 % 21,38 % 50,40 % 35,29 % 63,01 % 63,01 % 63,01 % 63,01 % 63,01 %
N/D Micro-cap 3,06 % -5,82 % -7,65 % -1,10 % -8,59 % -2,29 % 7,72 % 7,72 % 7,72 % 7,72 % 7,72 %
N/D Micro-cap 2,16 % 3,48 % 12,09 % 23,15 % 55,70 % 38,29 % 68,81 % 68,81 % 68,81 % 68,81 % 68,81 %
N/D Micro-cap -3,85 % -21,26 % -30,07 % -52,61 % -44,44 % -45,05 % -69,60 % -69,60 % -69,60 % -69,60 % -69,60 %
N/D Micro-cap 6,89 % -12,07 % -17,16 % -54,11 % -54,11 % -58,17 % -58,17 % -58,17 % -58,17 % -58,17 % -58,17 %

Calcule sus Rendimientos de Inversión en 21Shares Crypto

Análisis de Rendimiento de Inversión a Largo Plazo

21Shares Crypto stock price in Aug 2021 was €3,87, A €1.000,00 lump sum investment in 21Shares Crypto made 4 years ago would be worth approximately €5.173,13 today, representing a exceptional return of 417,31 %. This translates to an annualized return (CAGR) of 40,16 %.

Escenario de Inversión en 4 Años 10 Meses (Aug 2021 - Jun 2026)

Inversión Inicial €1.000,00
Valor Actual €5.173,13
Rendimiento Anual (TCAC) 40,16 %
Acciones Posedas 258,4

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, 21Shares Crypto ha entregado un rendimiento total de -37,3%.

  • Máximo de 52 semanas alcanzó 47,01 EUR el N/A.
  • Mínimo de 52 semanas tocó 17,97 EUR el N/A.
  • Precio Actual cotizando a 20,02 EUR al July 19, 2026.

Durante los últimos 5 años, invertir 10 000,00 EUR en 21Shares Crypto (hodlv) habría crecido a aproximadamente 48 605,00 EUR al July 19, 2026, representando un rendimiento total de 386,1%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 37,2% durante el período de 5 años.

21Shares Crypto (hodlv) ha entregado un rendimiento anualizado de 17,1% durante los últimos 10 años.

Para ilustrar: 10 000,00 EUR invertido en 21Shares Crypto habría crecido a 48 605,00 EUR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector el sector para entender el rendimiento relativo.

21Shares Crypto (hodlv) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 386,1%.

21Shares Crypto (hodlv) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 3 years (+136,6%), 5 years (+386,1%), 10 years (+386,1%)

Rendimientos negativos: 12 months (-37,3%)

Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.