Bitcoin Invt TR (OP: GBTC )

46.48 USD -1.92 (-3.97%)
Streaming Delayed Price Updated: 2:03 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 75.00 81.70 74.60 78.10 17,557 +6.10(+8.47%)
May 27, 2016 72.00 72.00 72.00 0 +1.97(+2.82%)
May 26, 2016 69.00 70.90 69.00 70.03 2,389 +1.03(+1.49%)
May 25, 2016 70.51 70.75 69.00 69.00 3,499 -1.00(-1.43%)
May 24, 2016 67.00 70.00 66.50 70.00 3,578 +4.00(+6.06%)
May 23, 2016 64.00 66.25 64.00 66.00 3,308 +1.10(+1.69%)
May 20, 2016 63.99 64.90 61.00 64.90 3,882 +2.90(+4.68%)
May 19, 2016 64.10 64.10 60.00 62.00 9,332 -2.50(-3.88%)
May 18, 2016 69.00 69.50 62.20 64.50 10,936 -4.50(-6.52%)
May 17, 2016 65.26 71.49 65.26 69.00 6,929 +4.00(+6.15%)
May 16, 2016 71.50 71.50 65.00 65.00 12,088 -7.05(-9.78%)
May 13, 2016 72.55 73.50 72.00 72.05 7,956 -0.46(-0.63%)
May 12, 2016 73.48 73.50 72.50 72.51 4,393 -0.98(-1.33%)
May 11, 2016 73.50 74.00 73.49 73.49 1,580 -0.01(-0.01%)
May 10, 2016 76.49 76.70 73.50 73.50 4,029 -2.28(-3.01%)
May 09, 2016 74.90 75.80 74.55 75.78 12,220 +0.88(+1.17%)
May 06, 2016 73.75 75.00 73.00 74.90 5,315 +1.15(+1.56%)
May 05, 2016 75.00 75.75 73.75 73.75 3,965 -1.25(-1.67%)
May 04, 2016 74.50 76.29 72.10 75.00 2,997 +0.25(+0.33%)
May 03, 2016 74.00 77.90 74.00 74.75 9,556 -0.01(-0.01%)
May 02, 2016 71.70 76.95 70.69 74.76 16,061 +3.06(+4.27%)
Apr 29, 2016 71.99 74.50 68.55 71.70 5,194 +2.10(+3.02%)
Apr 28, 2016 71.00 72.00 68.55 69.60 10,121 -2.40(-3.33%)
Apr 27, 2016 72.00 78.90 68.10 72.00 18,256 -1.60(-2.17%)
Apr 26, 2016 77.00 79.50 73.60 73.60 16,248 -0.41(-0.55%)
Apr 25, 2016 73.00 78.50 71.00 74.01 10,042 +3.11(+4.39%)
Apr 22, 2016 68.00 71.49 67.85 70.90 10,186 +5.19(+7.90%)
Apr 21, 2016 63.00 69.50 62.95 65.71 10,616 +3.21(+5.14%)
Apr 20, 2016 59.90 63.50 59.85 62.50 9,947 +3.00(+5.04%)
Apr 19, 2016 59.39 59.90 59.15 59.50 3,818 +0.10(+0.17%)
Apr 18, 2016 59.50 59.50 58.00 59.40 4,555 +0.80(+1.37%)
Apr 15, 2016 56.70 59.50 56.70 58.60 9,332 +2.55(+4.55%)
Apr 14, 2016 55.55 58.00 55.55 56.05 1,676 +0.72(+1.30%)
Apr 13, 2016 56.22 56.22 55.33 55.33 4,030 -1.66(-2.91%)
Apr 12, 2016 57.00 57.56 56.99 56.99 5,792 +0.99(+1.77%)
Apr 11, 2016 59.50 59.50 56.00 56.00 3,995 -2.30(-3.95%)
Apr 08, 2016 55.26 58.30 55.26 58.30 3,609 +3.03(+5.48%)
Apr 07, 2016 57.00 57.00 55.27 55.27 4,935 -2.12(-3.69%)
Apr 06, 2016 57.85 57.85 57.10 57.39 2,121 -0.46(-0.80%)
Apr 05, 2016 58.00 58.00 57.00 57.85 3,828 +0.86(+1.51%)
Apr 04, 2016 54.75 56.99 54.50 56.99 2,132 +2.24(+4.09%)
Apr 01, 2016 54.40 55.00 54.14 54.75 3,324 +0.35(+0.64%)
Mar 31, 2016 54.20 54.50 54.20 54.40 2,407 -0.10(-0.18%)
Mar 30, 2016 54.95 54.95 54.40 54.50 2,562 -0.10(-0.18%)
Mar 29, 2016 54.60 54.95 54.60 54.60 1,897 +0.20(+0.37%)
Mar 28, 2016 53.25 54.80 53.25 54.40 2,301 +1.40(+2.64%)
Mar 24, 2016 53.00 53.00 53.00 0 -1.00(-1.85%)
Mar 23, 2016 53.99 54.00 53.50 54.00 2,000 +0.00(+0.00%)
Mar 22, 2016 53.60 54.00 53.20 54.00 2,909 +0.80(+1.50%)
Mar 21, 2016 53.00 54.00 53.00 53.20 2,493 +0.20(+0.38%)
Mar 18, 2016 52.50 54.00 52.50 53.00 1,895 -1.05(-1.94%)
Mar 17, 2016 54.00 54.05 52.50 54.05 1,578 +0.05(+0.09%)
Mar 16, 2016 53.50 54.00 53.25 54.00 846 +0.75(+1.41%)
Mar 15, 2016 53.01 54.50 53.01 53.25 2,262 +1.20(+2.31%)
Mar 14, 2016 54.95 54.95 52.05 52.05 2,657 -2.95(-5.36%)
Mar 11, 2016 54.90 55.00 54.54 55.00 6,926 -0.95(-1.70%)
Mar 10, 2016 55.75 55.95 55.10 55.95 1,538 +1.95(+3.61%)
Mar 09, 2016 54.90 54.90 54.00 54.00 1,301 +0.00(+0.00%)
Mar 08, 2016 53.85 56.00 53.75 54.00 2,603 +0.45(+0.84%)
Mar 07, 2016 53.80 54.00 52.20 53.55 5,870 +1.55(+2.98%)
Mar 04, 2016 53.00 53.00 52.00 52.00 7,004 -1.70(-3.17%)
Mar 03, 2016 53.50 54.90 50.25 53.70 11,129 -3.80(-6.61%)
Mar 02, 2016 56.25 57.50 56.25 57.50 3,044 +0.70(+1.23%)
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.