Bitcoin Invt TR (OP: GBTC )

39.34 USD -4.19 (-9.63%)
Official Closing Price Updated: 4:44 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 71.99 74.50 68.55 71.70 5,194 +2.10(+3.02%)
Apr 28, 2016 71.00 72.00 68.55 69.60 10,121 -2.40(-3.33%)
Apr 27, 2016 72.00 78.90 68.10 72.00 18,256 -1.60(-2.17%)
Apr 26, 2016 77.00 79.50 73.60 73.60 16,248 -0.41(-0.55%)
Apr 25, 2016 73.00 78.50 71.00 74.01 10,042 +3.11(+4.39%)
Apr 22, 2016 68.00 71.49 67.85 70.90 10,186 +5.19(+7.90%)
Apr 21, 2016 63.00 69.50 62.95 65.71 10,616 +3.21(+5.14%)
Apr 20, 2016 59.90 63.50 59.85 62.50 9,947 +3.00(+5.04%)
Apr 19, 2016 59.39 59.90 59.15 59.50 3,818 +0.10(+0.17%)
Apr 18, 2016 59.50 59.50 58.00 59.40 4,555 +0.80(+1.37%)
Apr 15, 2016 56.70 59.50 56.70 58.60 9,332 +2.55(+4.55%)
Apr 14, 2016 55.55 58.00 55.55 56.05 1,676 +0.72(+1.30%)
Apr 13, 2016 56.22 56.22 55.33 55.33 4,030 -1.66(-2.91%)
Apr 12, 2016 57.00 57.56 56.99 56.99 5,792 +0.99(+1.77%)
Apr 11, 2016 59.50 59.50 56.00 56.00 3,995 -2.30(-3.95%)
Apr 08, 2016 55.26 58.30 55.26 58.30 3,609 +3.03(+5.48%)
Apr 07, 2016 57.00 57.00 55.27 55.27 4,935 -2.12(-3.69%)
Apr 06, 2016 57.85 57.85 57.10 57.39 2,121 -0.46(-0.80%)
Apr 05, 2016 58.00 58.00 57.00 57.85 3,828 +0.86(+1.51%)
Apr 04, 2016 54.75 56.99 54.50 56.99 2,132 +2.24(+4.09%)
Apr 01, 2016 54.40 55.00 54.14 54.75 3,324 +0.35(+0.64%)
Mar 31, 2016 54.20 54.50 54.20 54.40 2,407 -0.10(-0.18%)
Mar 30, 2016 54.95 54.95 54.40 54.50 2,562 -0.10(-0.18%)
Mar 29, 2016 54.60 54.95 54.60 54.60 1,897 +0.20(+0.37%)
Mar 28, 2016 53.25 54.80 53.25 54.40 2,301 +1.40(+2.64%)
Mar 24, 2016 53.00 53.00 53.00 0 -1.00(-1.85%)
Mar 23, 2016 53.99 54.00 53.50 54.00 2,000 +0.00(+0.00%)
Mar 22, 2016 53.60 54.00 53.20 54.00 2,909 +0.80(+1.50%)
Mar 21, 2016 53.00 54.00 53.00 53.20 2,493 +0.20(+0.38%)
Mar 18, 2016 52.50 54.00 52.50 53.00 1,895 -1.05(-1.94%)
Mar 17, 2016 54.00 54.05 52.50 54.05 1,578 +0.05(+0.09%)
Mar 16, 2016 53.50 54.00 53.25 54.00 846 +0.75(+1.41%)
Mar 15, 2016 53.01 54.50 53.01 53.25 2,262 +1.20(+2.31%)
Mar 14, 2016 54.95 54.95 52.05 52.05 2,657 -2.95(-5.36%)
Mar 11, 2016 54.90 55.00 54.54 55.00 6,926 -0.95(-1.70%)
Mar 10, 2016 55.75 55.95 55.10 55.95 1,538 +1.95(+3.61%)
Mar 09, 2016 54.90 54.90 54.00 54.00 1,301 +0.00(+0.00%)
Mar 08, 2016 53.85 56.00 53.75 54.00 2,603 +0.45(+0.84%)
Mar 07, 2016 53.80 54.00 52.20 53.55 5,870 +1.55(+2.98%)
Mar 04, 2016 53.00 53.00 52.00 52.00 7,004 -1.70(-3.17%)
Mar 03, 2016 53.50 54.90 50.25 53.70 11,129 -3.80(-6.61%)
Mar 02, 2016 56.25 57.50 56.25 57.50 3,044 +0.70(+1.23%)
Mar 01, 2016 57.00 58.00 55.27 56.80 6,955 +0.80(+1.43%)
Feb 29, 2016 56.55 57.50 56.00 56.00 2,739 +0.00(+0.00%)
Feb 26, 2016 55.00 56.00 53.60 56.00 2,020 +1.00(+1.82%)
Feb 25, 2016 53.10 55.00 53.10 55.00 1,293 +0.80(+1.48%)
Feb 24, 2016 53.01 54.20 52.01 54.20 3,413 +1.72(+3.28%)
Feb 23, 2016 56.02 56.02 51.00 52.48 4,679 -2.57(-4.67%)
Feb 22, 2016 55.01 57.00 55.01 55.05 7,386 +2.42(+4.60%)
Feb 19, 2016 52.90 52.90 51.00 52.63 4,911 -1.37(-2.54%)
Feb 18, 2016 59.00 59.00 51.55 54.00 6,119 +2.00(+3.85%)
Feb 17, 2016 50.00 53.00 48.00 52.00 11,324 +3.10(+6.34%)
Feb 16, 2016 44.00 49.00 44.00 48.90 13,354 +5.90(+13.72%)
Feb 12, 2016 43.00 43.00 43.00 0 +0.10(+0.23%)
Feb 11, 2016 43.95 43.95 41.51 42.90 4,647 -1.05(-2.39%)
Feb 10, 2016 43.00 43.95 43.00 43.95 4,296 +2.05(+4.89%)
Feb 09, 2016 41.90 41.90 41.90 41.90 275 +0.60(+1.45%)
Feb 08, 2016 46.25 46.25 41.00 41.30 3,031 -0.96(-2.27%)
Feb 05, 2016 44.00 44.00 42.26 42.26 3,297 -1.69(-3.85%)
Feb 04, 2016 41.11 45.00 41.11 43.95 6,079 +2.95(+7.20%)
Feb 03, 2016 42.50 42.50 40.00 41.00 7,690 -1.16(-2.75%)
Feb 02, 2016 43.00 43.50 42.15 42.16 2,152 -0.83(-1.93%)
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.