Bitcoin Invt TR (OP: GBTC )

51.50 USD -3.43 (-6.24%)
Streaming Delayed Price Updated: 4:01 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.40 17.40 14.75 15.59 8,460,770 -1.92(-10.97%)
Jan 30, 2018 18.50 18.50 17.31 17.51 5,061,831 -1.63(-8.52%)
Jan 29, 2018 18.79 19.60 18.77 19.14 4,823,899 -1625.86(-98.84%)
Jan 26, 2018 1631 1675 1600 1645 32,166 -40.00(-2.37%)
Jan 25, 2018 1673 1696 1651 1685 25,926 +14.95(+0.90%)
Jan 24, 2018 1699 1733 1650 1670 34,783 +17.40(+1.05%)
Jan 23, 2018 1656 1717 1610 1653 59,581 -33.35(-1.98%)
Jan 22, 2018 1692 1735 1610 1686 49,758 -82.03(-4.64%)
Jan 19, 2018 1898 1905 1721 1768 74,158 -88.97(-4.79%)
Jan 18, 2018 1817 1869 1775 1857 94,488 +221.00(+13.51%)
Jan 17, 2018 1535 1658 1419 1636 171,970 -100.00(-5.76%)
Jan 16, 2018 1650 1841 1650 1736 110,509 -234.00(-11.88%)
Jan 12, 2018 1970 1970 1970 0 +261.99(+15.34%)
Jan 11, 2018 1877 1924 1686 1708 134,580 -252.99(-12.90%)
Jan 10, 2018 2125 1955 1961 107,135 -199.00(-9.21%)
Jan 09, 2018 2060 2240 2060 2160 52,368 -44.73(-2.03%)
Jan 08, 2018 2170 2293 2030 2205 87,459 -133.15(-5.70%)
Jan 05, 2018 2428 2476 2320 2338 80,844 +133.88(+6.07%)
Jan 04, 2018 2200 2278 2101 2204 53,875 -51.00(-2.26%)
Jan 03, 2018 2400 2444 2228 2255 84,108 -6.50(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.