Bitcoin Invt TR (OP: GBTC )

23.39 USD -0.35 (-1.47%)
Official Closing Price Updated: 4:43 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 731.72 834.75 731.00 828.36 129,576 +102.36(+14.10%)
Oct 30, 2017 707.00 726.50 702.20 726.00 64,079 +44.50(+6.53%)
Oct 27, 2017 699.71 700.00 672.50 681.50 43,586 -18.25(-2.61%)
Oct 26, 2017 689.90 705.00 689.89 699.75 52,812 +22.75(+3.36%)
Oct 25, 2017 678.24 688.00 670.05 677.00 25,467 -3.00(-0.44%)
Oct 24, 2017 679.35 692.00 675.00 680.00 18,301 -8.00(-1.16%)
Oct 23, 2017 698.50 699.00 679.00 688.00 36,266 -14.51(-2.07%)
Oct 20, 2017 676.60 708.99 668.00 702.51 60,684 +26.43(+3.91%)
Oct 19, 2017 679.25 687.50 668.01 676.08 27,855 +9.92(+1.49%)
Oct 18, 2017 647.03 679.80 641.00 666.16 31,675 -5.74(-0.85%)
Oct 17, 2017 651.98 686.00 625.00 671.90 62,304 +15.90(+2.42%)
Oct 16, 2017 683.00 684.00 652.50 656.00 38,272 -21.30(-3.14%)
Oct 13, 2017 700.76 709.99 677.00 677.30 66,203 -1.33(-0.20%)
Oct 12, 2017 680.83 690.00 648.50 678.63 74,211 +53.61(+8.58%)
Oct 11, 2017 667.25 667.50 601.00 625.02 87,069 -44.41(-6.63%)
Oct 10, 2017 697.96 701.00 661.15 669.43 52,918 -28.32(-4.06%)
Oct 09, 2017 704.12 712.00 666.00 697.75 63,403 +9.75(+1.42%)
Oct 06, 2017 701.00 704.00 685.01 688.00 19,528 -8.00(-1.15%)
Oct 05, 2017 699.75 705.00 688.50 696.00 19,529 +11.38(+1.66%)
Oct 04, 2017 686.02 686.02 675.00 684.62 18,610 -1.38(-0.20%)
Oct 03, 2017 697.95 699.00 675.00 686.00 30,075 -24.51(-3.45%)
Oct 02, 2017 719.50 735.00 705.76 710.51 37,568 +8.51(+1.21%)
Sep 29, 2017 722.75 725.00 698.50 702.00 32,091 -13.50(-1.89%)
Sep 28, 2017 741.75 742.00 710.00 715.50 32,925 -24.00(-3.25%)
Sep 27, 2017 726.06 745.40 715.00 739.50 56,560 +47.00(+6.79%)
Sep 26, 2017 714.25 725.00 691.00 692.50 27,712 +2.40(+0.35%)
Sep 25, 2017 707.51 717.40 690.00 690.10 54,564 +27.10(+4.09%)
Sep 22, 2017 635.01 664.00 607.01 663.00 44,056 +7.99(+1.22%)
Sep 21, 2017 704.49 704.50 648.00 655.01 66,290 -54.99(-7.75%)
Sep 20, 2017 708.47 740.00 705.00 710.00 37,413 +5.00(+0.71%)
Sep 19, 2017 740.28 744.50 675.00 705.00 68,935 -39.98(-5.37%)
Sep 18, 2017 705.45 759.00 705.40 744.98 117,750 +114.97(+18.25%)
Sep 15, 2017 515.53 647.80 508.01 630.01 161,301 +111.62(+21.53%)
Sep 14, 2017 499.12 549.90 481.00 518.38 139,976 -47.62(-8.41%)
Sep 13, 2017 650.00 650.00 566.00 566.00 169,029 -129.00(-18.56%)
Sep 12, 2017 710.00 732.69 680.30 695.00 64,180 +5.00(+0.72%)
Sep 11, 2017 700.00 733.00 676.00 690.00 75,040 -29.02(-4.04%)
Sep 08, 2017 790.26 790.26 701.01 719.02 87,874 -70.98(-8.98%)
Sep 07, 2017 858.00 882.95 790.00 790.00 73,774 -40.25(-4.85%)
Sep 06, 2017 821.00 855.00 815.20 830.25 61,988 +55.25(+7.13%)
Sep 05, 2017 689.50 800.00 663.00 775.00 148,271 -25.00(-3.12%)
Sep 01, 2017 1003 1026 760.00 800.00 283,098 -205.00(-20.40%)
Aug 31, 2017 988.99 1065 970.00 1005 166,100 +78.00(+8.41%)
Aug 30, 2017 841.30 932.30 840.00 927.00 105,135 +94.01(+11.29%)
Aug 29, 2017 783.25 843.00 783.25 832.99 87,985 +66.74(+8.71%)
Aug 28, 2017 764.96 773.01 755.50 766.25 36,003 +11.25(+1.49%)
Aug 25, 2017 767.00 778.00 755.00 755.00 57,771 +5.00(+0.67%)
Aug 24, 2017 739.83 766.00 738.90 750.00 45,377 +20.00(+2.74%)
Aug 23, 2017 725.90 744.00 720.20 730.00 32,752 +12.25(+1.71%)
Aug 22, 2017 694.99 720.00 679.00 717.75 60,293 +18.75(+2.68%)
Aug 21, 2017 703.00 708.00 680.26 699.00 71,426 -4.50(-0.64%)
Aug 18, 2017 744.00 753.00 703.50 703.50 85,400 -39.50(-5.32%)
Aug 17, 2017 740.00 777.00 696.15 743.00 101,356 +10.00(+1.36%)
Aug 16, 2017 699.00 746.50 698.99 733.00 74,287 +47.99(+7.01%)
Aug 15, 2017 713.80 721.00 620.00 685.01 127,290 -54.99(-7.43%)
Aug 14, 2017 730.00 765.00 651.25 740.00 141,658 +123.45(+20.02%)
Aug 11, 2017 580.49 624.50 580.49 616.55 95,338 +56.55(+10.10%)
Aug 10, 2017 520.95 563.00 520.90 560.00 62,913 +40.00(+7.69%)
Aug 09, 2017 526.75 529.00 512.75 520.00 32,413 -9.00(-1.70%)
Aug 08, 2017 541.49 549.25 525.00 529.00 58,287 -10.00(-1.86%)
Aug 07, 2017 525.25 550.00 511.11 539.00 80,156 +64.00(+13.47%)
Aug 04, 2017 480.00 472.00 475.00 29,271 +3.00(+0.64%)
Aug 03, 2017 458.00 475.50 458.00 472.00 34,994 +28.90(+6.52%)
Aug 02, 2017 426.11 461.10 426.11 443.10 61,445 +19.10(+4.50%)
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.