Bitcoin Invt TR (OP: GBTC )

46.75 USD +0.93 (+2.03%)
Streaming Delayed Price Updated: 9:51 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 426.50 496.00 426.00 484.05 123,197 +57.05(+13.36%)
May 30, 2017 400.00 438.60 370.00 427.00 138,242 +22.00(+5.43%)
May 26, 2017 464.51 464.51 389.00 405.00 221,743 -72.00(-15.09%)
May 25, 2017 495.00 565.00 375.00 477.00 448,131 +62.00(+14.94%)
May 24, 2017 315.45 419.95 310.00 415.00 337,546 +121.00(+41.16%)
May 23, 2017 257.45 295.00 255.50 294.00 141,904 +53.00(+21.99%)
May 22, 2017 250.00 264.99 226.00 241.00 123,325 +22.00(+10.05%)
May 19, 2017 218.08 232.37 217.11 219.00 49,199 +4.00(+1.86%)
May 18, 2017 215.62 219.90 212.00 215.00 48,607 +3.50(+1.65%)
May 17, 2017 215.01 219.99 211.00 211.50 41,261 +6.50(+3.17%)
May 16, 2017 202.90 205.00 198.00 205.00 41,476 +5.00(+2.50%)
May 15, 2017 189.00 204.00 188.55 200.00 32,118 +12.00(+6.38%)
May 12, 2017 213.95 213.95 183.61 188.00 60,928 -26.00(-12.15%)
May 11, 2017 220.45 239.90 213.00 214.00 60,562 -6.00(-2.73%)
May 10, 2017 233.00 265.00 210.50 220.00 128,569 -13.00(-5.58%)
May 09, 2017 212.12 234.00 212.12 233.00 65,621 +33.00(+16.50%)
May 08, 2017 195.45 200.00 188.70 200.00 44,005 +17.00(+9.29%)
May 05, 2017 172.50 188.00 172.50 183.00 35,966 +13.00(+7.65%)
May 04, 2017 173.10 191.00 167.00 170.00 56,260 +3.50(+2.10%)
May 03, 2017 154.50 169.00 154.00 166.50 34,087 +16.10(+10.70%)
May 02, 2017 157.50 162.79 147.02 150.40 45,573 -4.09(-2.65%)
May 01, 2017 143.96 157.00 143.01 154.49 53,612 +16.79(+12.19%)
Apr 28, 2017 140.00 143.00 137.00 137.70 23,166 -4.30(-3.03%)
Apr 27, 2017 135.90 142.00 135.50 142.00 44,576 +8.00(+5.97%)
Apr 26, 2017 129.49 135.70 129.49 134.00 36,940 +5.40(+4.20%)
Apr 25, 2017 127.70 130.10 127.66 128.60 20,317 +1.15(+0.90%)
Apr 24, 2017 127.00 128.75 127.00 127.45 6,797 +0.95(+0.75%)
Apr 21, 2017 127.60 128.90 124.80 126.50 11,063 -1.90(-1.48%)
Apr 20, 2017 127.40 128.90 126.50 128.40 9,643 +2.90(+2.31%)
Apr 19, 2017 126.13 126.13 124.10 125.50 3,964 -0.63(-0.50%)
Apr 18, 2017 125.77 126.15 124.00 126.13 11,683 +3.13(+2.54%)
Apr 17, 2017 120.75 124.94 120.75 123.00 8,043 +2.99(+2.49%)
Apr 13, 2017 126.01 126.01 120.00 120.01 15,040 -6.00(-4.76%)
Apr 12, 2017 126.02 126.94 126.01 126.01 4,314 -0.01(-0.01%)
Apr 11, 2017 124.00 127.40 123.00 126.02 11,123 +1.02(+0.82%)
Apr 10, 2017 125.00 127.50 122.00 125.00 13,872 +2.00(+1.63%)
Apr 07, 2017 122.50 124.24 121.05 123.00 10,402 +0.60(+0.49%)
Apr 06, 2017 120.75 123.90 120.50 122.40 15,449 +3.90(+3.29%)
Apr 05, 2017 120.10 120.10 118.20 118.50 5,879 -1.60(-1.33%)
Apr 04, 2017 121.10 121.90 119.50 120.10 10,761 -1.15(-0.95%)
Apr 03, 2017 120.00 122.12 120.00 121.25 16,578 +5.14(+4.43%)
Mar 31, 2017 112.00 120.90 112.00 116.11 18,881 +4.11(+3.67%)
Mar 30, 2017 114.00 114.25 111.01 112.00 5,169 -1.50(-1.32%)
Mar 29, 2017 111.51 115.64 111.51 113.50 7,779 +2.00(+1.79%)
Mar 28, 2017 115.15 118.00 111.50 111.50 16,354 -2.45(-2.15%)
Mar 27, 2017 107.60 114.00 107.10 113.95 13,473 +4.95(+4.54%)
Mar 24, 2017 110.00 110.25 105.80 109.00 22,583 -3.00(-2.68%)
Mar 23, 2017 116.50 116.50 110.99 112.00 7,562 +0.96(+0.86%)
Mar 22, 2017 119.10 119.47 109.12 111.04 36,085 -11.96(-9.72%)
Mar 21, 2017 109.00 123.00 109.00 123.00 39,578 +17.00(+16.04%)
Mar 20, 2017 113.00 113.25 104.00 106.00 77,844 -12.00(-10.17%)
Mar 17, 2017 120.25 126.98 117.00 118.00 63,033 -4.50(-3.67%)
Mar 16, 2017 129.50 132.00 122.50 122.50 37,045 -9.55(-7.23%)
Mar 15, 2017 131.50 135.75 131.50 132.05 17,659 +1.05(+0.80%)
Mar 14, 2017 135.50 137.00 131.00 131.00 18,450 -2.75(-2.06%)
Mar 13, 2017 135.25 136.50 128.51 133.75 44,877 -1.25(-0.93%)
Mar 10, 2017 137.00 126.00 135.00 45,358 +7.50(+5.88%)
Mar 09, 2017 125.12 132.00 121.50 127.50 32,396 +4.35(+3.53%)
Mar 08, 2017 128.50 128.50 120.00 123.15 43,533 -8.85(-6.70%)
Mar 07, 2017 136.90 138.50 130.15 132.00 56,208 -7.00(-5.04%)
Mar 06, 2017 129.48 139.50 129.48 139.00 53,546 +10.00(+7.75%)
Mar 03, 2017 128.90 130.50 123.25 129.00 46,711 +3.60(+2.87%)
Mar 02, 2017 119.50 125.45 117.60 125.40 53,917 +8.35(+7.13%)
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.