← Back to Dashboard

1VBS - 1Valour Bitcoin Physical Staking

Valour | Bitcoin | ISIN: GB00BRBV3124 | UK

AUM
$427.41K
Price
EUR 0.87
NAV
EUR 0.87
Fee
0.90%
Shares
422.00K
Flow 1D
+$0.00
Flow 7D
+$0.00
Flow 30D
+$7.29M
1D Change
+4.82%
7D Change
+6.1%
30D Change
+3.57%
7D 30D 90D 365D
Price
AUM
Flows

Price & NAV History

Historical Data (136 records)

Date Price NAV AUM Shares Flow
2026-08-20 EUR 0.87 EUR 0.87 $427.41K 422.00K +$0.00
2026-08-19 USD 0.83 EUR 0.83 $405.97K 422.00K +$0.00
2026-08-18 USD 0.82 USD 0.82 $401.16K 422.00K +$0.00
2026-08-15 EUR 0.81 EUR 0.81 $393.37K 422.00K +$0.00
2026-08-14 EUR 0.82 EUR 0.82 $398.37K 422.00K +$0.00
2026-08-13 EUR 0.82 EUR 0.82 $397.48K 422.00K +$0.00
2026-08-12 EUR 0.82 EUR 0.82 $399.98K 422.00K +$0.00
2026-08-11 USD 0.83 USD 0.83 $403.26K 422.00K +$0.00
2026-08-08 USD 0.84 USD 0.83 $407.27K 422.00K +$0.00
2026-08-07 USD 0.83 EUR 0.83 $405.93K 422.00K +$0.00
2026-08-06 USD 0.83 EUR 0.83 $404.02K 422.00K +$0.00
2026-08-05 USD 0.82 EUR 0.82 $400.41K 422.00K +$0.00
2026-08-04 EUR 0.82 EUR 0.82 $398.89K 422.00K +$0.00
2026-08-01 USD 0.80 USD 0.80 $405.01K 422.00K +$0.00
2026-07-31 EUR 0.83 EUR 0.83 $405.01K 422.00K +$0.00
2026-07-30 EUR 0.84 EUR 0.84 $401.11K 422.00K +$0.00
2026-07-29 EUR 0.83 EUR 0.82 $399.06K 422.00K +$0.00
2026-07-28 EUR 0.82 EUR 0.82 $404.70K 422.00K +$0.00
2026-07-25 EUR 0.84 EUR 0.83 $401.46K 422.00K +$0.00
2026-07-24 EUR 0.83 EUR 0.83 $406.21K 422.00K —
2026-07-22 USD 0.86 USD 0.86 $417.35M 485.29M —
2026-07-21 EUR 0.84 EUR 0.84 $395.97K 422.00K +$0.00
2026-07-18 EUR 0.82 EUR 0.82 $395.97K 422.00K —
2026-07-17 EUR 0.82 EUR 0.82 $405.86 495 —
2026-07-16 EUR 0.83 EUR 0.83 $409.64M 493.54M +$5.66M
2026-07-15 EUR 0.83 EUR 0.83 $403.94M 486.67M +$1.63M
2026-07-14 EUR 0.82 EUR 0.81 $393.27M 485.52M —
2026-07-11 EUR 0.83 EUR 0.83 $400.35K 422.00K +$0.00
2026-07-10 EUR 0.82 EUR 0.82 $395.70K 422.00K —
2026-07-09 EUR 0.80 EUR 0.80 $385.90M 482.38M —
2026-07-08 EUR 0.83 EUR 0.82 $395.63K 422.00K —
2026-07-07 EUR 0.80 EUR 0.80 $10.00K 12.50K —
2026-07-04 EUR 0.80 EUR 0.80 $388.11M 485.14M —
2026-07-02 EUR 0.78 EUR 0.78 $374.68K 422.00K +$0.00
2026-07-01 EUR 0.76 EUR 0.75 $360.62K 422.00K —
2026-06-30 EUR 0.77 EUR 0.77 $372.03 483 —
2026-06-27 EUR 0.77 EUR 0.77 $370.67M 481.39M -$93.13M
2026-06-26 USD 0.77 USD 0.77 $406.81M 528.32M —
2026-06-25 EUR 0.79 EUR 0.79 $406.81 515 +$16.67
2026-06-24 EUR 0.82 EUR 0.82 $406.81 496 +$7.14
2026-06-23 EUR 0.83 EUR 0.83 $406.81 490 —
2026-06-20 EUR 0.82 EUR 0.81 $394.62M 487.19M —
2026-06-19 EUR 0.81 EUR 0.81 $395.55K 422.00K +$0.00
2026-06-18 EUR 0.83 EUR 0.83 $405.99K 422.00K —
2026-06-17 EUR 0.84 EUR 0.84 $10.00K 11.91K —
2026-06-16 USD 0.85 USD 0.84 $417.26K 422.00K +$0.00
2026-06-13 USD 0.81 USD 0.81 $401.77K 422.00K —
2026-06-12 EUR 0.81 EUR 0.81 $392.48M 484.54M -$6.97M
2026-06-11 EUR 0.79 EUR 0.79 $389.65M 493.23M —
2026-06-10 EUR 0.79 EUR 0.79 $383.76K 422.00K —
2026-06-09 EUR 0.81 EUR 0.81 $400.73 495 —
2026-06-06 USD 0.79 USD 0.79 $380.36M 481.47M —
2026-06-05 USD 0.81 USD 0.81 $416.37K 422.00K —
2026-06-04 EUR 0.80 EUR 0.80 $416.37M 520.46M —
2026-06-03 USD 0.86 USD 0.85 $421.86K 422.00K +$0.00
2026-06-02 EUR 0.90 EUR 0.90 $444.45K 422.00K —
2026-05-30 EUR 0.94 EUR 0.93 $460.75M 495.43M —
2026-05-29 USD 0.93 USD 0.93 $456.00 490 +$47.20
2026-05-28 EUR 0.94 EUR 0.94 $480.84 512 +$9.90
2026-05-27 EUR 0.96 EUR 0.96 $480.84 501 +$5.32
2026-05-26 EUR 0.97 EUR 0.97 $480.84 496 -$7.02
2026-05-23 EUR 0.96 EUR 0.96 $480.84 501 —
2026-05-22 EUR 0.99 EUR 0.98 $485.21K 422.00K —
2026-05-21 USD 0.99 USD 0.98 $48.52B 49.51B —
2026-05-20 USD 0.97 USD 0.97 $476.09K 422.00K +$0.00
2026-05-19 USD 0.97 USD 0.97 $476.09K 422.00K +$0.00
2026-05-16 USD 1.01 USD 1.01 $495.25K 422.00K —
2026-05-15 EUR 1.03 EUR 1.03 $507.04 493 —
2026-05-14 EUR 1.00 EUR 1.00 $496.22M 494.24M —
2026-05-13 USD 1.01 USD 1.01 $502.02 495 —
2026-05-12 EUR 1.02 EUR 1.02 $509.11M 497.23M -$89.37M
2026-05-09 USD 1.00 USD 1.00 $498.72M 496.78M —
2026-05-08 EUR 1.01 EUR 1.01 $499.67 497 -$1.92
2026-05-07 EUR 1.03 EUR 1.03 $511.17 496 —
2026-05-06 USD 0.99 USD 0.99 $491.59K 422.00K +$0.00
2026-05-05 USD 0.99 USD 0.99 $491.59K 422.00K —
2026-05-02 EUR 0.99 EUR 0.99 $491.59M 496.46M +$3.31M
2026-05-01 EUR 0.97 EUR 0.97 $478.42M 494.95M -$3.25M
2026-04-29 EUR 0.96 EUR 0.96 $475.81M 494.19M +$2.86M
2026-04-28 EUR 0.97 EUR 0.97 $480.70M 495.11M —
2026-04-25 EUR 0.99 EUR 0.99 $487.26K 422.00K —
2026-04-24 EUR 0.99 EUR 0.99 $490.93M 494.39M —
2026-04-23 EUR 1.00 EUR 1.00 $495.09K 422.00K —
2026-04-22 EUR 0.96 EUR 0.96 $473.76 496 -$5.36
2026-04-21 EUR 0.95 EUR 0.95 $473.84 497 -$81.11
2026-04-18 USD 0.98 USD 0.98 $486.80 498 —
2026-04-17 EUR 0.93 EUR 0.93 $464.52K 422.00K +$0.00
2026-04-16 EUR 0.93 EUR 0.93 $463.26K 422.00K +$0.00
2026-04-15 EUR 0.94 EUR 0.94 $468.46K 422.00K +$0.00
2026-04-14 EUR 0.91 EUR 0.91 $450.59K 422.00K +$0.00
2026-04-11 EUR 0.90 EUR 0.90 $447.05K 422.00K +$0.00
2026-04-10 EUR 0.90 EUR 0.90 $446.52K 422.00K —
2026-04-09 EUR 0.87 EUR 0.87 $42.66M 48.84M -$550.32K
2026-04-08 EUR 0.87 EUR 0.87 $42.66M 48.84M —
2026-04-07 EUR 0.86 EUR 0.86 $418.16M 487.42M —
2026-04-04 USD 0.85 USD 0.85 $100.00 118 —
2026-04-03 EUR 0.86 EUR 0.86 $418.16M 487.42M —
2026-04-02 EUR 0.88 EUR 0.88 $429.97 490 -$2.18
2026-04-01 EUR 0.86 EUR 0.86 $418.43 486 —
2026-03-31 EUR 0.87 EUR 0.87 $422.21K 422.00K +$0.00
2026-03-28 EUR 0.85 EUR 0.85 $412.46K 422.00K —
2026-03-27 EUR 0.88 EUR 0.88 $430.71M 486.73M —
2026-03-26 EUR 0.92 EUR 0.92 $447.21K 422.00K +$0.00
2026-03-25 EUR 0.89 EUR 0.89 $436.58K 422.00K +$0.00
2026-03-24 EUR 0.90 EUR 0.90 $439.26K 422.00K —
2026-03-21 EUR 0.90 EUR 0.90 $438.03 488 -$4.35
2026-03-20 EUR 0.89 EUR 0.89 $434.97 486 —
2026-03-19 EUR 0.92 EUR 0.92 $423.12M 457.62M +$1.14M
2026-03-18 EUR 0.92 EUR 0.92 $423.12M 457.62M -$1.95M
2026-03-17 EUR 0.92 EUR 0.92 $423.12M 457.62M —
2026-03-14 EUR 0.90 EUR 0.90 $415.57 461 +$2.55
2026-03-13 EUR 0.90 EUR 0.90 $415.57 461 -$1.04
2026-03-12 EUR 0.90 EUR 0.90 $417.84 463 +$1.48
2026-03-11 EUR 0.91 EUR 0.91 $423.17 466 -$2.79
2026-03-10 EUR 0.88 EUR 0.88 $408.87 464 +$1.90
2026-03-07 EUR 0.91 EUR 0.91 $421.06 463 —
2026-03-06 EUR 0.93 EUR 0.93 $432.51M 465.21M +$1.15M
2026-03-05 EUR 0.93 EUR 0.93 $432.51M 465.21M —
2026-03-04 EUR 0.88 EUR 0.88 $408.44K 400.00K +$0.00
2026-03-03 EUR 0.88 EUR 0.88 $411.33K 400.00K —
2026-02-28 EUR 0.83 EUR 0.83 $391.30M 472.70M —
2026-02-27 EUR 0.85 EUR 0.85 $399.89 472 —
2026-02-26 USD 0.85 USD 0.85 $402.45K 400.00K +$0.00
2026-02-25 EUR 0.80 EUR 0.80 $378.84K 400.00K +$0.00
2026-02-24 EUR 0.82 EUR 0.82 $389.04K 400.00K —
2026-02-23 EUR 0.85 EUR 0.85 $398.97M 471.15M +$0.00
2026-02-22 EUR 0.85 EUR 0.85 $398.97M 471.15M +$0.00
2026-02-21 EUR 0.85 EUR 0.85 $398.97M 471.15M —
2026-02-20 EUR 0.84 EUR 0.84 $398.43K 400.00K +$0.00
2026-02-19 EUR 0.85 EUR 0.85 $400.60K 400.00K +$0.00
2026-02-18 EUR 0.85 EUR 0.85 $399.96K 400.00K —
2026-02-17 USD 0.85 USD 0.85 $401.49 474 —
2026-02-16 EUR 0.86 EUR 0.86 $408.97M 474.77M —
2026-02-15 USD 0.86 USD 0.86 $408.97 475 +$0.00
2026-02-14 USD 0.86 USD 0.86 $408.97 475 —
2026-02-13 EUR 0.82 EUR 0.82 $390.94M 474.61M —