Bitcoin Invt TR (OP: GBTC )

39.34 USD -4.19 (-9.63%)
Official Closing Price Updated: 4:44 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 426.00 426.44 402.98 420.00 34,078 +0.00(+0.00%)
Jul 28, 2017 425.49 430.00 410.02 420.00 33,155 +15.00(+3.70%)
Jul 27, 2017 406.10 414.50 403.03 405.00 16,481 +4.50(+1.12%)
Jul 26, 2017 397.10 406.98 394.00 400.50 15,372 -3.50(-0.87%)
Jul 25, 2017 408.00 408.25 391.00 404.00 34,062 -14.00(-3.35%)
Jul 24, 2017 405.10 430.00 405.10 418.00 39,290 +22.00(+5.56%)
Jul 21, 2017 397.75 414.40 390.30 396.00 45,926 +5.95(+1.53%)
Jul 20, 2017 393.01 358.00 390.05 63,746 +32.05(+8.95%)
Jul 19, 2017 381.45 386.75 358.00 358.00 45,665 -20.00(-5.29%)
Jul 18, 2017 352.26 378.00 352.01 378.00 62,037 +32.00(+9.25%)
Jul 17, 2017 352.88 359.75 252.00 346.00 62,606 -29.00(-7.73%)
Jul 14, 2017 379.50 382.75 373.10 375.00 26,835 -16.50(-4.21%)
Jul 13, 2017 398.89 398.89 383.00 391.50 15,786 -8.41(-2.10%)
Jul 12, 2017 378.00 399.91 375.05 399.91 29,055 +23.91(+6.36%)
Jul 11, 2017 387.00 387.00 375.25 376.00 20,758 -9.00(-2.34%)
Jul 10, 2017 395.50 395.50 380.25 385.00 26,406 -8.01(-2.04%)
Jul 07, 2017 396.99 396.99 380.50 393.01 18,675 -6.99(-1.75%)
Jul 06, 2017 410.50 410.50 397.25 400.00 12,421 -7.35(-1.80%)
Jul 05, 2017 404.25 410.00 395.81 407.35 14,519 +3.35(+0.83%)
Jul 03, 2017 390.10 408.50 390.02 404.00 20,576 +14.00(+3.59%)
Jun 30, 2017 391.26 397.00 386.50 390.00 13,131 -10.00(-2.50%)
Jun 29, 2017 412.00 412.00 385.50 400.00 18,758 -12.00(-2.91%)
Jun 28, 2017 405.04 420.00 403.55 412.00 30,947 +15.25(+3.84%)
Jun 27, 2017 388.50 400.00 365.00 396.75 44,431 +4.95(+1.26%)
Jun 26, 2017 404.51 405.00 385.25 391.80 58,305 -46.50(-10.61%)
Jun 23, 2017 435.50 438.50 424.00 438.30 22,149 +14.16(+3.34%)
Jun 22, 2017 438.22 445.85 422.50 424.14 26,549 -10.86(-2.50%)
Jun 21, 2017 463.95 470.00 429.00 435.00 50,815 -24.99(-5.43%)
Jun 20, 2017 436.00 460.95 433.00 459.99 54,675 +35.99(+8.49%)
Jun 19, 2017 412.00 434.95 412.00 424.00 49,032 +24.00(+6.00%)
Jun 16, 2017 385.00 410.00 385.00 400.00 52,825 +17.50(+4.58%)
Jun 15, 2017 309.10 384.35 297.50 382.50 124,056 +32.50(+9.29%)
Jun 14, 2017 396.00 397.00 343.00 350.00 74,670 -48.25(-12.12%)
Jun 13, 2017 386.88 414.00 385.00 398.25 57,670 +11.44(+2.96%)
Jun 12, 2017 448.75 449.50 377.50 386.81 127,076 -68.19(-14.99%)
Jun 09, 2017 487.52 507.84 425.00 455.00 105,618 -30.00(-6.19%)
Jun 08, 2017 528.95 528.95 467.52 485.00 100,126 -43.00(-8.14%)
Jun 07, 2017 544.88 545.00 525.00 528.00 58,004 -18.45(-3.38%)
Jun 06, 2017 541.73 560.00 525.00 546.45 113,399 +30.45(+5.90%)
Jun 05, 2017 520.00 524.00 510.00 516.00 81,889 +16.00(+3.20%)
Jun 02, 2017 513.50 521.45 482.10 500.00 86,817 -11.75(-2.30%)
Jun 01, 2017 521.50 534.90 481.00 511.75 136,270 +27.70(+5.72%)
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%)
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.