Bitcoin Invt TR (OP: GBTC )

23.09 USD -0.65 (-2.74%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 12.30 12.30 11.90 12.10 937,828 -0.18(-1.46%)
May 31, 2018 12.10 12.30 11.91 12.28 1,407,743 +0.32(+2.67%)
May 30, 2018 12.25 12.40 11.76 11.96 1,789,650 -0.19(-1.56%)
May 29, 2018 12.45 12.60 11.91 12.15 2,226,461 +0.00(+0.00%)
May 25, 2018 12.15 12.15 12.15 0 -0.09(-0.74%)
May 24, 2018 11.55 12.28 11.55 12.24 2,257,871 +0.02(+0.16%)
May 23, 2018 12.86 12.90 11.56 12.22 6,441,486 -0.86(-6.57%)
May 22, 2018 13.31 13.35 13.08 13.08 1,926,438 -0.53(-3.89%)
May 21, 2018 13.96 13.98 13.54 13.61 1,253,617 +0.07(+0.55%)
May 18, 2018 13.54 13.82 13.10 13.54 1,947,860 +0.01(+0.04%)
May 17, 2018 13.77 13.92 13.49 13.53 1,590,529 -0.22(-1.60%)
May 16, 2018 13.90 13.99 13.55 13.75 2,136,296 -0.50(-3.51%)
May 15, 2018 14.59 14.68 13.90 14.25 1,953,235 -0.25(-1.72%)
May 14, 2018 13.97 14.75 13.81 14.50 2,890,429 +0.40(+2.84%)
May 11, 2018 13.71 14.19 13.36 14.10 3,952,731 -0.48(-3.29%)
May 10, 2018 15.20 15.20 14.36 14.58 2,666,364 -0.39(-2.61%)
May 09, 2018 15.02 15.17 14.90 14.97 2,343,370 +0.26(+1.77%)
May 08, 2018 14.67 14.71 14.36 14.71 2,462,899 -0.26(-1.74%)
May 07, 2018 14.97 15.14 14.61 14.97 3,125,634 -0.62(-3.98%)
May 04, 2018 15.53 15.70 15.26 15.59 2,529,075 +0.39(+2.57%)
May 03, 2018 14.89 15.64 14.89 15.20 3,854,055 +0.76(+5.26%)
May 02, 2018 14.90 15.15 14.30 14.44 2,087,751 -0.50(-3.35%)
May 01, 2018 15.30 15.33 14.76 14.94 2,554,877 -0.91(-5.74%)
Apr 30, 2018 16.14 16.24 15.62 15.85 2,348,925 +0.35(+2.26%)
Apr 27, 2018 15.99 16.20 15.37 15.50 3,294,509 +0.15(+0.98%)
Apr 26, 2018 14.90 15.55 14.50 15.35 3,008,876 +0.28(+1.86%)
Apr 25, 2018 15.93 15.93 13.90 15.07 6,974,751 -1.81(-10.72%)
Apr 24, 2018 16.14 16.88 16.00 16.88 5,614,493 +1.63(+10.69%)
Apr 23, 2018 15.41 15.55 15.01 15.25 3,006,712 +0.40(+2.69%)
Apr 20, 2018 14.56 14.85 14.25 14.85 4,060,123 +1.20(+8.79%)
Apr 19, 2018 13.40 13.88 13.35 13.65 2,516,055 +0.41(+3.10%)
Apr 18, 2018 12.97 13.25 12.75 13.24 2,134,557 +0.81(+6.52%)
Apr 17, 2018 13.37 13.55 12.19 12.43 3,136,711 -0.75(-5.69%)
Apr 16, 2018 13.60 13.60 12.77 13.18 2,480,680 -0.34(-2.51%)
Apr 13, 2018 13.20 13.52 13.00 13.52 4,595,658 +1.04(+8.33%)
Apr 12, 2018 12.64 12.85 11.90 12.48 4,328,163 +1.00(+8.71%)
Apr 11, 2018 11.05 11.54 11.00 11.48 2,214,684 +0.43(+3.89%)
Apr 10, 2018 10.72 11.14 10.56 11.05 2,322,218 +0.50(+4.74%)
Apr 09, 2018 10.80 10.98 10.54 10.55 2,137,848 +0.00(+0.00%)
Apr 06, 2018 10.67 10.83 10.45 10.55 2,934,548 -0.46(-4.18%)
Apr 05, 2018 10.79 11.29 10.44 11.01 3,308,872 -0.11(-0.99%)
Apr 04, 2018 11.60 11.91 11.01 11.12 3,450,871 -1.55(-12.23%)
Apr 03, 2018 11.45 12.84 11.44 12.67 3,808,861 +1.48(+13.23%)
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.