Bitcoin Invt TR (OP: GBTC )

42.90 USD -1.98 (-4.40%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.350 6.695 6.350 6.610 2,461,578 +0.40(+6.44%)
Apr 29, 2019 6.270 6.480 6.110 6.210 2,537,342 -0.07(-1.11%)
Apr 26, 2019 6.330 6.590 6.220 6.280 4,666,700 -0.70(-10.03%)
Apr 25, 2019 6.940 7.100 6.630 6.980 3,404,028 +0.19(+2.80%)
Apr 24, 2019 7.140 7.190 6.720 6.790 5,180,327 -0.60(-8.12%)
Apr 23, 2019 7.300 7.490 6.679 7.390 5,335,155 +0.32(+4.53%)
Apr 22, 2019 6.970 7.090 6.810 7.070 4,231,614 +0.17(+2.46%)
Apr 18, 2019 6.850 6.970 6.750 6.900 2,315,400 +0.19(+2.83%)
Apr 17, 2019 6.680 6.890 6.530 6.710 2,257,588 +0.02(+0.30%)
Apr 16, 2019 6.250 6.730 6.030 6.690 4,027,700 +0.55(+8.96%)
Apr 15, 2019 6.490 6.640 6.125 6.140 4,127,698 -0.35(-5.39%)
Apr 12, 2019 6.750 6.840 6.360 6.490 3,285,000 -0.17(-2.55%)
Apr 11, 2019 6.750 6.770 6.540 6.660 5,589,855 -0.66(-9.02%)
Apr 10, 2019 6.760 7.480 6.720 7.320 6,818,954 +0.68(+10.24%)
Apr 09, 2019 6.890 6.900 6.550 6.640 3,215,030 -0.19(-2.78%)
Apr 08, 2019 6.490 6.850 6.420 6.830 7,401,626 +0.57(+9.11%)
Apr 05, 2019 6.015 6.330 5.980 6.260 4,754,600 +0.44(+7.56%)
Apr 04, 2019 6.200 6.200 5.720 5.820 5,258,418 -0.37(-5.98%)
Apr 03, 2019 5.930 6.590 5.930 6.190 10,002,384 +0.45(+7.84%)
Apr 02, 2019 5.660 5.830 5.520 5.740 6,062,036 +0.77(+15.49%)
Apr 01, 2019 4.850 5.030 4.850 4.970 2,733,632 +0.19(+3.97%)
Mar 29, 2019 4.710 4.830 4.550 4.780 2,937,400 +0.24(+5.29%)
Mar 28, 2019 4.650 4.680 4.510 4.540 2,104,375 -0.08(-1.73%)
Mar 27, 2019 4.790 4.870 4.600 4.620 2,314,945 +0.06(+1.32%)
Mar 26, 2019 4.570 4.690 4.480 4.560 1,411,270 -0.01(-0.22%)
Mar 25, 2019 4.745 4.780 4.560 4.570 2,479,709 -0.22(-4.64%)
Mar 22, 2019 4.810 4.890 4.750 4.793 1,210,000 -0.02(-0.36%)
Mar 21, 2019 4.985 5.000 4.670 4.810 1,974,385 -0.11(-2.24%)
Mar 20, 2019 4.990 5.150 4.780 4.920 3,458,407 -0.07(-1.40%)
Mar 19, 2019 4.880 5.040 4.870 4.990 2,988,998 +0.11(+2.25%)
Mar 18, 2019 4.790 4.900 4.740 4.880 2,037,188 +0.22(+4.72%)
Mar 15, 2019 4.565 4.750 4.550 4.660 1,404,800 +0.16(+3.56%)
Mar 14, 2019 4.525 4.590 4.310 4.500 2,032,321 +0.00(+0.00%)
Mar 13, 2019 4.570 4.640 4.440 4.500 1,944,879 -0.10(-2.17%)
Mar 12, 2019 4.695 4.740 4.550 4.600 740,219 -0.02(-0.43%)
Mar 11, 2019 4.805 4.830 4.590 4.620 1,479,280 -0.24(-4.94%)
Mar 08, 2019 4.750 4.900 4.750 4.860 1,696,600 +0.11(+2.32%)
Mar 07, 2019 4.665 4.820 4.660 4.750 1,945,770 +0.10(+2.15%)
Mar 06, 2019 4.610 4.670 4.520 4.650 804,654 +0.08(+1.75%)
Mar 05, 2019 4.580 4.650 4.495 4.570 1,564,902 +0.28(+6.53%)
Mar 04, 2019 4.480 4.500 4.270 4.290 1,698,486 -0.29(-6.33%)
Mar 01, 2019 4.470 4.640 4.450 4.580 948,400 +0.12(+2.69%)
Feb 28, 2019 4.420 4.650 4.400 4.460 1,192,620 +0.16(+3.72%)
Feb 27, 2019 4.400 4.500 4.300 4.300 1,537,035 -0.06(-1.38%)
Feb 26, 2019 4.625 4.740 4.360 4.360 2,000,312 -0.29(-6.24%)
Feb 25, 2019 4.625 4.780 4.500 4.650 2,891,212 -0.19(-3.93%)
Feb 22, 2019 4.845 4.990 4.750 4.840 2,684,700 +0.12(+2.54%)
Feb 21, 2019 4.815 4.820 4.650 4.720 1,932,361 -0.10(-2.07%)
Feb 20, 2019 4.480 4.900 4.480 4.820 2,660,021 +0.14(+2.99%)
Feb 19, 2019 4.625 4.880 4.620 4.680 5,387,676 +0.49(+11.69%)
Feb 15, 2019 4.200 4.250 4.120 4.190 1,050,900 +0.11(+2.70%)
Feb 14, 2019 4.115 4.190 4.060 4.080 1,280,814 -0.08(-1.92%)
Feb 13, 2019 4.380 4.380 4.130 4.160 1,236,994 -0.22(-5.13%)
Feb 12, 2019 4.230 4.400 4.150 4.385 1,678,273 +0.15(+3.66%)
Feb 11, 2019 4.360 4.400 4.210 4.230 1,828,667 -0.23(-5.16%)
Feb 08, 2019 3.935 4.500 3.920 4.460 5,480,200 +0.59(+15.25%)
Feb 07, 2019 3.800 3.910 3.725 3.870 1,047,698 +0.03(+0.78%)
Feb 06, 2019 3.865 3.870 3.660 3.840 2,646,529 -0.06(-1.54%)
Feb 05, 2019 3.955 4.020 3.830 3.900 1,449,804 -0.06(-1.52%)
Feb 04, 2019 3.990 4.000 3.930 3.960 871,797 -0.06(-1.49%)
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.