Bitcoin Invt TR (OP: GBTC )

49.65 USD +0.60 (+1.22%)
Official Closing Price Updated: 4:42 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 50.18 50.68 49.25 49.65 4,501,900 +0.60(+1.22%)
Apr 08, 2021 48.99 49.77 48.87 49.05 4,502,352 +1.48(+3.11%)
Apr 07, 2021 48.72 49.55 47.05 47.57 8,615,104 -3.05(-6.03%)
Apr 06, 2021 52.74 53.50 50.28 50.62 7,091,358 -2.33(-4.40%)
Apr 05, 2021 50.30 53.00 50.05 52.95 9,882,746 +2.08(+4.10%)
Apr 01, 2021 50.15 50.87 50.15 50.87 6,542,200 +0.83(+1.65%)
Mar 31, 2021 50.41 50.99 49.76 50.04 6,539,474 -0.78(-1.53%)
Mar 30, 2021 51.00 51.44 49.49 50.82 6,689,923 +1.37(+2.77%)
Mar 29, 2021 49.61 49.95 48.31 49.45 6,541,343 +3.02(+6.50%)
Mar 26, 2021 45.09 46.53 44.75 46.43 8,778,700 +1.93(+4.34%)
Mar 25, 2021 41.98 44.99 40.67 44.50 16,415,377 -0.50(-1.11%)
Mar 24, 2021 49.15 49.35 44.51 45.00 14,411,120 -1.75(-3.74%)
Mar 23, 2021 49.07 49.08 45.99 46.75 11,499,073 -2.75(-5.56%)
Mar 22, 2021 51.97 52.95 49.34 49.50 6,891,775 -3.46(-6.52%)
Mar 19, 2021 52.00 53.26 51.36 52.96 6,470,800 +2.15(+4.22%)
Mar 18, 2021 52.12 54.00 50.78 50.81 10,333,370 -1.18(-2.27%)
Mar 17, 2021 49.33 52.64 47.99 51.99 9,195,803 +2.13(+4.27%)
Mar 16, 2021 50.62 50.75 49.33 49.86 6,091,282 -1.52(-2.96%)
Mar 15, 2021 50.70 51.97 49.75 51.38 9,908,390 +1.38(+2.76%)
Mar 12, 2021 50.69 51.95 49.26 50.00 9,039,100 -2.30(-4.40%)
Mar 11, 2021 51.35 52.43 50.47 52.30 8,881,026 +1.88(+3.73%)
Mar 10, 2021 51.15 52.05 50.15 50.42 12,064,384 +1.30(+2.65%)
Mar 09, 2021 47.74 49.52 46.00 49.12 10,272,310 +3.72(+8.19%)
Mar 08, 2021 44.55 45.93 43.80 45.40 9,480,026 +1.60(+3.65%)
Mar 05, 2021 43.24 43.83 37.88 43.80 23,615,100 +2.40(+5.80%)
Mar 04, 2021 45.39 47.12 39.82 41.40 16,876,403 -4.76(-10.31%)
Mar 03, 2021 47.63 47.63 45.40 46.16 10,288,316 +2.04(+4.62%)
Mar 02, 2021 47.15 47.25 43.90 44.12 7,071,337 -1.70(-3.71%)
Mar 01, 2021 46.18 47.07 45.20 45.82 12,910,434 +2.62(+6.06%)
Feb 26, 2021 43.70 45.60 40.80 43.20 21,947,400 -2.44(-5.34%)
Feb 25, 2021 49.89 50.49 45.00 45.64 12,296,134 -2.76(-5.71%)
Feb 24, 2021 48.29 49.45 46.43 48.40 12,799,959 +2.56(+5.58%)
Feb 23, 2021 48.29 49.99 42.40 45.84 28,898,006 -7.66(-14.32%)
Feb 22, 2021 54.90 55.19 49.18 53.50 19,089,998 -3.20(-5.64%)
Feb 19, 2021 54.21 58.22 54.21 56.70 18,003,600 +3.80(+7.18%)
Feb 18, 2021 53.59 55.08 51.51 52.90 14,644,708 -1.17(-2.16%)
Feb 17, 2021 51.90 54.34 51.90 54.07 14,268,497 +3.76(+7.48%)
Feb 16, 2021 50.19 52.15 49.05 50.31 13,477,139 +1.40(+2.86%)
Feb 12, 2021 48.35 49.00 46.97 48.91 9,795,500 +0.91(+1.90%)
Feb 11, 2021 48.30 49.20 47.26 48.00 11,817,178 +3.05(+6.79%)
Feb 10, 2021 46.26 46.78 43.16 44.95 14,189,183 -2.95(-6.16%)
Feb 09, 2021 46.90 49.03 46.90 47.90 13,947,089 +2.21(+4.84%)
Feb 08, 2021 43.76 45.73 42.85 45.69 24,164,322 +7.81(+20.62%)
Feb 05, 2021 38.90 39.00 37.51 37.88 7,810,600 -0.08(-0.21%)
Feb 04, 2021 38.54 38.63 36.15 37.96 9,593,766 -0.10(-0.26%)
Feb 03, 2021 37.75 38.30 37.35 38.06 10,213,421 +1.26(+3.42%)
Feb 02, 2021 34.97 37.06 34.65 36.80 9,903,037 +2.85(+8.39%)
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.