Bitcoin Invt TR (OP: GBTC )

48.75 USD -0.22 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.15 30.15 30.15 30.15 203 -0.35(-1.15%)
Jul 30, 2015 30.50 30.50 30.50 30.50 306 +0.05(+0.16%)
Jul 29, 2015 30.55 30.60 30.40 30.45 6,834 -0.10(-0.33%)
Jul 28, 2015 30.55 30.55 30.47 30.55 3,871 +0.05(+0.16%)
Jul 27, 2015 30.60 30.60 30.50 30.50 5,065 -0.05(-0.16%)
Jul 24, 2015 30.60 30.60 30.20 30.55 1,436 +0.05(+0.16%)
Jul 23, 2015 30.60 30.60 30.50 30.50 992 +0.00(+0.00%)
Jul 22, 2015 30.40 30.50 30.16 30.50 3,548 +0.10(+0.33%)
Jul 21, 2015 30.60 30.60 30.40 30.40 6,248 +0.29(+0.96%)
Jul 20, 2015 30.10 30.30 30.10 30.11 3,331 -0.34(-1.12%)
Jul 17, 2015 30.50 30.50 30.45 30.45 3,139 -0.05(-0.16%)
Jul 16, 2015 30.48 30.50 29.41 30.50 5,269 +0.00(+0.00%)
Jul 15, 2015 30.51 30.60 30.48 30.50 14,385 +0.00(+0.00%)
Jul 14, 2015 30.60 30.60 30.45 30.50 9,471 +0.17(+0.56%)
Jul 13, 2015 30.60 30.60 30.33 30.33 5,740 -0.27(-0.88%)
Jul 10, 2015 30.60 30.75 30.51 30.60 27,256 +0.15(+0.49%)
Jul 09, 2015 30.60 32.00 30.45 30.45 6,067 -0.15(-0.49%)
Jul 08, 2015 30.60 30.60 30.50 30.60 7,372 +0.10(+0.33%)
Jul 07, 2015 30.60 30.60 29.41 30.50 6,217 +0.00(+0.00%)
Jul 06, 2015 30.60 30.60 30.10 30.50 4,836 +0.15(+0.49%)
Jul 02, 2015 30.35 30.35 30.35 0 +0.00(+0.00%)
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.