Bitcoin Invt TR (OP: GBTC )

23.19 USD +4.36 (+23.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.110 8.180 7.900 7.940 1,272,300 -0.14(-1.73%)
Sep 27, 2018 8.075 8.110 7.850 8.080 1,916,117 +0.05(+0.62%)
Sep 26, 2018 8.050 8.170 7.950 8.030 2,268,350 -0.02(-0.25%)
Sep 25, 2018 8.070 8.150 7.870 8.050 2,699,260 -0.27(-3.25%)
Sep 24, 2018 8.700 8.700 8.260 8.320 1,285,121 -0.53(-5.99%)
Sep 21, 2018 8.280 8.900 8.270 8.850 2,401,400 +0.76(+9.39%)
Sep 20, 2018 8.150 8.220 8.000 8.090 996,993 -0.08(-0.98%)
Sep 19, 2018 8.040 8.200 7.850 8.170 1,601,519 +0.07(+0.86%)
Sep 18, 2018 8.245 8.250 8.050 8.100 766,290 +0.06(+0.75%)
Sep 17, 2018 8.375 8.500 8.000 8.040 1,300,135 -0.51(-5.96%)
Sep 14, 2018 8.710 8.730 8.410 8.550 807,200 -0.14(-1.61%)
Sep 13, 2018 8.450 8.750 8.350 8.690 1,411,230 +0.45(+5.46%)
Sep 12, 2018 8.100 8.340 7.960 8.240 1,026,575 +0.10(+1.23%)
Sep 11, 2018 8.170 8.230 7.870 8.140 1,405,847 -0.09(-1.09%)
Sep 10, 2018 8.540 8.580 8.020 8.230 1,351,634 -0.11(-1.32%)
Sep 07, 2018 8.725 8.800 8.320 8.340 1,363,600 -0.24(-2.80%)
Sep 06, 2018 8.560 8.840 8.510 8.580 1,789,937 -0.27(-3.05%)
Sep 05, 2018 9.130 9.130 8.830 8.850 2,088,592 -0.65(-6.84%)
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.