Bitcoin Invt TR (OP: GBTC )

23.23 USD +4.39 (+23.33%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.500 9.500 9.500 0 +0.37(+4.05%)
Aug 30, 2018 9.200 9.240 9.100 9.130 1,170,896 -0.36(-3.79%)
Aug 29, 2018 9.850 9.950 9.360 9.490 1,521,150 -0.37(-3.75%)
Aug 28, 2018 9.780 9.900 9.560 9.860 2,316,950 +0.52(+5.57%)
Aug 27, 2018 9.240 9.350 9.040 9.340 1,237,695 +0.16(+1.74%)
Aug 24, 2018 8.845 9.200 8.840 9.180 1,381,000 +0.36(+4.08%)
Aug 23, 2018 8.820 8.990 8.750 8.820 944,442 -0.11(-1.23%)
Aug 22, 2018 9.210 9.220 8.800 8.930 1,458,330 +0.06(+0.68%)
Aug 21, 2018 8.940 9.000 8.730 8.870 1,247,025 +0.11(+1.26%)
Aug 20, 2018 8.875 9.050 8.750 8.760 1,266,183 -0.11(-1.24%)
Aug 17, 2018 9.150 9.240 8.760 8.870 3,089,700 -0.23(-2.53%)
Aug 16, 2018 9.590 9.600 9.050 9.100 2,923,420 -0.54(-5.60%)
Aug 15, 2018 9.605 9.780 9.260 9.640 2,357,120 +0.44(+4.78%)
Aug 14, 2018 9.210 9.400 9.100 9.200 1,993,296 -0.21(-2.23%)
Aug 13, 2018 9.845 9.980 9.350 9.410 2,099,204 -0.19(-1.98%)
Aug 10, 2018 9.765 9.990 9.570 9.600 1,281,300 -0.14(-1.44%)
Aug 09, 2018 9.715 10.03 9.560 9.740 2,175,125 +0.01(+0.10%)
Aug 08, 2018 9.545 9.940 9.500 9.730 3,777,149 -0.40(-3.95%)
Aug 07, 2018 10.22 10.37 10.07 10.13 1,330,471 +0.16(+1.60%)
Aug 06, 2018 9.685 10.10 9.660 9.970 2,340,849 -0.18(-1.77%)
Aug 03, 2018 10.09 10.64 10.00 10.15 2,150,100 -0.20(-1.93%)
Aug 02, 2018 10.05 10.50 9.900 10.35 1,672,316 +0.25(+2.48%)
Aug 01, 2018 10.37 10.39 9.920 10.10 1,870,931 -0.32(-3.07%)
Jul 31, 2018 10.84 10.84 10.37 10.42 2,787,204 -0.69(-6.21%)
Jul 30, 2018 11.85 11.86 10.81 11.11 2,299,853 -0.84(-7.03%)
Jul 27, 2018 11.57 12.11 11.15 11.95 3,081,900 -0.15(-1.24%)
Jul 26, 2018 11.91 12.12 11.65 12.10 1,322,281 +0.22(+1.85%)
Jul 25, 2018 12.34 12.34 11.57 11.88 3,138,477 -0.38(-3.10%)
Jul 24, 2018 12.20 12.36 12.14 12.26 4,184,048 +0.68(+5.87%)
Jul 23, 2018 11.68 11.87 11.40 11.58 3,378,356 +0.58(+5.27%)
Jul 20, 2018 11.59 10.87 11.00 2,883,560 +0.05(+0.46%)
Jul 19, 2018 10.95 11.35 10.56 10.95 3,275,185 +0.12(+1.11%)
Jul 18, 2018 11.78 12.16 10.75 10.83 6,400,224 -0.66(-5.74%)
Jul 17, 2018 10.45 11.60 10.32 11.49 5,224,545 +1.19(+11.55%)
Jul 16, 2018 9.875 10.33 9.820 10.30 3,047,461 +1.06(+11.47%)
Jul 13, 2018 9.410 9.550 9.200 9.240 1,141,174 -0.07(-0.75%)
Jul 12, 2018 9.050 9.400 8.850 9.310 1,577,593 -0.04(-0.43%)
Jul 11, 2018 9.425 9.540 9.230 9.350 885,748 +0.08(+0.86%)
Jul 10, 2018 9.570 9.850 9.250 9.270 3,730,074 -1.03(-10.00%)
Jul 09, 2018 10.37 10.66 10.25 10.30 2,172,048 +0.07(+0.68%)
Jul 06, 2018 10.09 10.28 10.03 10.23 1,277,628 +0.18(+1.79%)
Jul 05, 2018 10.31 9.950 10.05 1,853,712 +0.04(+0.40%)
Jul 03, 2018 10.01 10.01 10.01 0 -0.19(-1.86%)
Jul 02, 2018 9.260 10.30 9.200 10.20 4,230,882 +1.67(+19.58%)
Jun 29, 2018 8.265 8.690 8.265 8.530 1,892,482 -0.41(-4.59%)
Jun 28, 2018 8.495 9.240 8.240 8.940 2,173,975 +0.42(+4.93%)
Jun 27, 2018 9.075 9.080 8.340 8.520 5,544,879 -0.71(-7.69%)
Jun 26, 2018 9.860 9.880 9.200 9.230 3,693,069 -0.57(-5.82%)
Jun 25, 2018 10.09 10.23 9.700 9.800 3,921,987 -0.30(-2.97%)
Jun 22, 2018 10.33 10.33 10.06 10.10 3,690,889 -0.60(-5.61%)
Jun 21, 2018 10.85 10.90 10.70 10.70 1,112,121 -0.20(-1.83%)
Jun 20, 2018 10.91 11.12 10.82 10.90 1,320,829 -0.10(-0.91%)
Jun 19, 2018 11.16 11.40 10.79 11.00 1,592,406 -0.05(-0.45%)
Jun 18, 2018 10.84 11.39 10.76 11.05 2,086,369 +0.10(+0.91%)
Jun 15, 2018 11.53 10.90 10.95 2,481,050 -0.58(-5.03%)
Jun 14, 2018 10.73 11.59 10.61 11.53 4,186,580 +0.93(+8.77%)
Jun 13, 2018 11.19 11.20 10.52 10.60 5,518,034 -0.69(-6.11%)
Jun 12, 2018 11.48 11.86 11.16 11.29 3,516,336 -0.41(-3.50%)
Jun 11, 2018 11.11 11.74 11.10 11.70 4,427,020 -1.00(-7.87%)
Jun 08, 2018 12.55 12.91 12.35 12.70 1,022,366 -0.16(-1.24%)
Jun 07, 2018 12.72 12.86 12.61 12.86 1,069,467 +0.41(+3.29%)
Jun 06, 2018 12.86 12.30 12.45 2,567,948 +0.02(+0.16%)
Jun 05, 2018 11.92 12.45 11.80 12.43 1,855,877 +0.45(+3.76%)
Jun 04, 2018 12.09 12.11 11.91 11.98 1,263,455 -0.12(-0.99%)
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.