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, 2019 10.93 11.25 10.93 11.12 1,917,557 +0.27(+2.49%)
Oct 30, 2019 10.69 10.94 10.52 10.85 2,150,069 -0.14(-1.27%)
Oct 29, 2019 11.23 11.45 10.86 10.99 2,765,303 -0.27(-2.40%)
Oct 28, 2019 11.03 11.35 10.73 11.26 4,960,818 +0.95(+9.21%)
Oct 25, 2019 8.770 10.46 8.710 10.31 8,299,300 +1.83(+21.58%)
Oct 24, 2019 8.610 8.740 8.420 8.480 1,736,894 -0.07(-0.82%)
Oct 23, 2019 8.390 8.750 8.350 8.550 3,165,714 -0.47(-5.21%)
Oct 22, 2019 9.200 9.200 8.970 9.020 977,596 -0.05(-0.55%)
Oct 21, 2019 9.110 9.170 8.860 9.070 1,850,517 +0.35(+3.95%)
Oct 18, 2019 8.740 8.795 8.630 8.725 2,000,300 -0.25(-2.73%)
Oct 17, 2019 8.890 9.210 8.800 8.970 2,073,276 +0.21(+2.40%)
Oct 16, 2019 9.150 9.150 8.710 8.760 4,329,526 -0.52(-5.60%)
Oct 15, 2019 9.620 9.750 9.260 9.280 2,668,371 -0.44(-4.53%)
Oct 14, 2019 9.895 10.00 9.675 9.720 1,199,909 -0.09(-0.92%)
Oct 11, 2019 10.10 10.15 9.750 9.810 2,132,200 -0.52(-5.03%)
Oct 10, 2019 10.35 10.47 10.21 10.33 1,512,948 -0.05(-0.48%)
Oct 09, 2019 9.610 10.52 9.560 10.38 3,818,853 +0.75(+7.73%)
Oct 08, 2019 9.880 9.910 9.560 9.635 1,362,235 -0.21(-2.18%)
Oct 07, 2019 9.790 10.23 9.720 9.850 2,245,725 +0.06(+0.61%)
Oct 04, 2019 9.840 9.850 9.520 9.790 1,313,100 +0.04(+0.41%)
Oct 03, 2019 9.790 9.850 9.310 9.750 1,960,100 +0.09(+0.93%)
Oct 02, 2019 9.880 9.950 9.460 9.660 2,009,621 -0.24(-2.42%)
Oct 01, 2019 10.73 10.80 9.760 9.900 3,860,126 -0.69(-6.52%)
Sep 30, 2019 10.03 10.65 9.950 10.59 4,890,781 +0.76(+7.73%)
Sep 27, 2019 9.960 10.05 9.600 9.830 3,585,800 -0.22(-2.19%)
Sep 26, 2019 10.15 10.28 9.250 10.05 6,770,203 -0.15(-1.47%)
Sep 25, 2019 10.77 10.89 10.15 10.20 5,203,161 -0.86(-7.78%)
Sep 24, 2019 12.08 12.08 10.55 11.06 9,384,958 -1.16(-9.49%)
Sep 23, 2019 12.35 12.55 12.16 12.22 2,475,343 -0.58(-4.53%)
Sep 20, 2019 12.81 12.91 12.70 12.80 1,496,500 +0.15(+1.19%)
Sep 19, 2019 12.25 12.67 12.10 12.65 1,794,184 +0.06(+0.49%)
Sep 18, 2019 12.69 12.75 12.44 12.59 1,225,119 -0.20(-1.58%)
Sep 17, 2019 12.39 12.97 12.28 12.79 2,253,942 +0.54(+4.41%)
Sep 16, 2019 12.45 12.58 12.16 12.25 1,375,724 -0.34(-2.70%)
Sep 13, 2019 12.73 12.76 12.31 12.59 1,485,600 -0.09(-0.71%)
Sep 12, 2019 12.60 12.85 12.53 12.68 2,103,514 +0.40(+3.26%)
Sep 11, 2019 12.05 12.29 11.92 12.28 1,684,828 +0.23(+1.91%)
Sep 10, 2019 12.29 12.29 11.90 12.05 2,133,843 -0.24(-1.95%)
Sep 09, 2019 12.60 12.85 12.07 12.29 2,360,654 -0.36(-2.85%)
Sep 06, 2019 13.20 13.43 12.52 12.65 2,865,300 -0.20(-1.56%)
Sep 05, 2019 13.08 13.09 12.75 12.85 1,481,421 -0.32(-2.43%)
Sep 04, 2019 12.80 13.18 12.51 13.17 2,540,591 +0.24(+1.86%)
Sep 03, 2019 12.86 13.21 12.76 12.93 4,592,787 +1.21(+10.32%)
Aug 30, 2019 11.63 11.93 11.63 11.72 1,357,600 +0.12(+1.03%)
Aug 29, 2019 11.53 11.80 11.51 11.60 3,569,472 -0.26(-2.19%)
Aug 28, 2019 12.67 13.06 11.72 11.86 5,716,826 -0.87(-6.83%)
Aug 27, 2019 12.99 12.99 12.57 12.73 1,875,819 -0.28(-2.15%)
Aug 26, 2019 13.40 13.47 13.00 13.01 1,734,976 -0.43(-3.20%)
Aug 23, 2019 13.25 13.80 13.25 13.44 2,188,900 +0.21(+1.59%)
Aug 22, 2019 13.03 13.47 12.91 13.23 1,667,602 +0.15(+1.15%)
Aug 21, 2019 12.74 13.28 12.48 13.08 3,894,004 -0.42(-3.11%)
Aug 20, 2019 13.76 13.76 13.30 13.50 1,519,522 -0.24(-1.75%)
Aug 19, 2019 14.00 14.25 13.68 13.74 4,559,696 +0.29(+2.16%)
Aug 16, 2019 12.70 13.53 12.50 13.45 3,253,400 +0.74(+5.82%)
Aug 15, 2019 12.25 12.88 12.15 12.71 3,495,377 +0.43(+3.50%)
Aug 14, 2019 13.44 13.44 12.04 12.28 7,490,092 -1.24(-9.17%)
Aug 13, 2019 14.21 14.21 13.23 13.52 5,158,724 -1.08(-7.40%)
Aug 12, 2019 14.49 14.79 14.20 14.60 1,990,869 -0.28(-1.88%)
Aug 09, 2019 14.57 14.98 14.57 14.88 2,142,600 +0.38(+2.62%)
Aug 08, 2019 14.95 14.99 14.30 14.50 3,023,997 -0.47(-3.14%)
Aug 07, 2019 15.31 15.50 14.34 14.97 4,709,857 +0.20(+1.35%)
Aug 06, 2019 14.70 15.26 14.45 14.77 4,507,728 +0.17(+1.16%)
Aug 05, 2019 15.70 15.75 14.18 14.60 10,188,793 +0.42(+2.96%)
Aug 02, 2019 14.30 14.85 14.15 14.18 6,327,000 +0.20(+1.43%)
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.