Bitcoin Invt TR (OP: GBTC )

43.80 USD +2.40 (+5.80%)
Official Closing Price Updated: 4:43 PM EST, Mar 5, 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%)
Jul 01, 2015 30.01 30.50 29.31 30.35 3,468 +0.23(+0.76%)
Jun 30, 2015 29.50 30.50 29.40 30.12 2,396 +1.03(+3.54%)
Jun 29, 2015 29.95 29.95 29.00 29.09 22,701 +0.09(+0.31%)
Jun 26, 2015 29.00 29.00 29.00 29.00 3,019 +0.50(+1.75%)
Jun 25, 2015 28.50 28.50 28.50 28.50 165 +0.00(+0.00%)
Jun 24, 2015 28.99 28.99 28.32 28.50 1,965 +0.50(+1.79%)
Jun 23, 2015 28.60 28.60 28.00 28.00 2,376 -0.55(-1.93%)
Jun 22, 2015 28.90 28.90 28.55 28.55 2,325 -0.07(-0.24%)
Jun 19, 2015 29.00 29.00 28.60 28.62 1,772 -0.38(-1.31%)
Jun 18, 2015 29.15 29.15 28.85 29.00 1,713 +0.00(+0.00%)
Jun 17, 2015 29.10 30.00 29.00 29.00 21,115 +0.00(+0.00%)
Jun 16, 2015 29.05 29.10 28.50 29.00 4,750 +0.00(+0.00%)
Jun 15, 2015 29.10 29.10 28.95 29.00 1,156 +0.06(+0.21%)
Jun 12, 2015 29.01 29.01 28.91 28.94 1,838 -0.21(-0.72%)
Jun 11, 2015 29.25 29.25 29.01 29.15 1,329 -0.10(-0.34%)
Jun 10, 2015 29.10 29.50 29.10 29.25 796 +0.25(+0.86%)
Jun 09, 2015 29.15 29.15 28.50 29.00 737 -0.25(-0.85%)
Jun 08, 2015 29.50 29.50 29.00 29.25 1,866 +0.05(+0.17%)
Jun 05, 2015 29.25 29.25 29.20 29.20 875 +0.00(+0.00%)
Jun 04, 2015 29.25 29.25 29.20 29.20 1,926 +0.20(+0.69%)
Jun 03, 2015 30.00 30.00 29.00 29.00 414 -0.15(-0.51%)
Jun 02, 2015 30.65 30.65 28.52 29.15 1,408 -1.50(-4.89%)
Jun 01, 2015 33.00 33.00 30.65 30.65 1,046 -2.35(-7.12%)
May 29, 2015 31.95 33.00 31.95 33.00 463 +0.00(+0.00%)
May 28, 2015 30.55 33.00 30.50 33.00 1,140 +2.45(+8.02%)
May 27, 2015 31.51 31.51 30.55 30.55 404 -1.45(-4.53%)
May 26, 2015 31.92 32.00 31.92 32.00 1,148 +0.10(+0.31%)
May 22, 2015 31.90 31.90 31.90 0 -0.10(-0.31%)
May 21, 2015 31.00 32.00 30.50 32.00 2,882 +0.50(+1.59%)
May 20, 2015 29.50 32.25 29.25 31.50 4,859 +2.50(+8.62%)
May 19, 2015 28.00 29.50 27.90 29.00 4,308 +1.85(+6.81%)
May 18, 2015 38.00 38.00 27.15 27.15 4,950 -10.85(-28.55%)
May 15, 2015 45.00 45.00 38.00 38.00 2,320 -7.00(-15.56%)
May 14, 2015 49.00 49.00 44.00 45.00 19,894 -4.00(-8.16%)
May 13, 2015 49.00 49.00 49.00 49.00 327 -0.95(-1.90%)
May 12, 2015 50.01 50.01 49.00 49.95 2,286 -0.05(-0.10%)
May 11, 2015 57.95 57.95 50.00 50.00 2,756 +1.00(+2.04%)
May 08, 2015 50.00 59.00 49.00 49.00 14,807 +9.00(+22.50%)
May 07, 2015 65.00 66.00 40.00 40.00 2,844 -15.00(-27.27%)
May 05, 2015 55.00 55.00 55.00 78 +13.00(+30.95%)
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.