1VBS - 1Valour Bitcoin Physical Staking
AUM
$476.09K
Price
USD 0.97
NAV
USD 0.97
Fee
0.90%
Shares
422.00K
Flow 1D
+$0.00
Flow 7D
+$495.01K
Flow 30D
+$2.04M
1D Change
+0%
7D Change
-3.96%
30D Change
-1.02%
Price
AUM
Flows
Price & NAV History
Historical Data (65 records)
| Date | Price | NAV | AUM | Shares | Flow |
|---|---|---|---|---|---|
| 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 | +$495.01K |
| 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 | +$1.20 |
| 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 | +$1.73M |
| 2026-05-01 | EUR 0.97 | EUR 0.97 | $478.42M | 494.95M | +$857.43K |
| 2026-04-29 | EUR 0.96 | EUR 0.96 | $475.81M | 494.19M | -$1.04M |
| 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 | -$1.12 |
| 2026-04-21 | EUR 0.95 | EUR 0.95 | $473.84 | 497 | -$1.05 |
| 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 | +$0.00 |
| 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 | +$4.02 |
| 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 | +$2.06 |
| 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 | +$0.00 |
| 2026-03-18 | EUR 0.92 | EUR 0.92 | $423.12M | 457.62M | +$0.00 |
| 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 | +$0.00 |
| 2026-03-13 | EUR 0.90 | EUR 0.90 | $415.57 | 461 | -$2.08 |
| 2026-03-12 | EUR 0.90 | EUR 0.90 | $417.84 | 463 | -$3.15 |
| 2026-03-11 | EUR 0.91 | EUR 0.91 | $423.17 | 466 | +$2.08 |
| 2026-03-10 | EUR 0.88 | EUR 0.88 | $408.87 | 464 | +$1.03 |
| 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 | +$0.00 |
| 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 |