Bitcoin Invt TR (OP: GBTC )

22.25 USD -0.11 (-0.49%)
Streaming Delayed Price Updated: 2:02 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 10.23 11.32 10.23 11.19 3,366,176 +0.70(+6.67%)
Mar 29, 2018 10.49 10.49 10.49 0 -0.79(-7.00%)
Mar 28, 2018 11.94 12.10 11.11 11.28 3,885,889 -0.67(-5.61%)
Mar 27, 2018 12.55 13.15 11.74 11.95 4,114,409 -0.66(-5.23%)
Mar 26, 2018 13.20 13.30 12.25 12.61 4,264,022 -1.11(-8.09%)
Mar 23, 2018 13.61 14.39 13.50 13.72 2,319,132 -0.37(-2.63%)
Mar 22, 2018 14.35 14.60 13.85 14.09 2,364,270 -0.66(-4.47%)
Mar 21, 2018 14.78 15.59 14.26 14.75 4,044,044 +0.15(+1.03%)
Mar 20, 2018 13.79 14.60 13.65 14.60 3,474,798 +1.00(+7.35%)
Mar 19, 2018 13.94 14.60 13.46 13.60 3,263,841 -0.63(-4.43%)
Mar 16, 2018 13.85 14.50 13.64 14.23 3,515,383 +0.77(+5.72%)
Mar 15, 2018 13.20 13.54 12.91 13.46 3,971,861 +0.16(+1.16%)
Mar 14, 2018 14.15 14.34 13.28 13.30 5,493,265 -1.50(-10.10%)
Mar 13, 2018 15.23 15.38 14.52 14.80 2,607,587 -0.36(-2.37%)
Mar 12, 2018 15.87 15.01 15.16 3,085,645 +0.17(+1.13%)
Mar 09, 2018 14.61 15.49 14.53 14.99 4,362,168 -0.75(-4.77%)
Mar 08, 2018 15.61 16.29 14.91 15.74 4,784,385 +0.00(+0.00%)
Mar 07, 2018 17.36 14.80 15.74 7,850,750 -1.42(-8.27%)
Mar 06, 2018 17.68 17.90 17.02 17.16 3,915,040 -1.45(-7.79%)
Mar 05, 2018 18.71 18.90 18.30 18.61 3,143,133 +0.61(+3.39%)
Mar 02, 2018 17.92 18.05 17.32 18.00 1,998,813 -0.10(-0.55%)
Mar 01, 2018 17.94 18.15 17.68 18.10 2,036,547 +0.27(+1.51%)
Feb 28, 2018 17.86 18.10 17.54 17.83 2,028,532 -0.33(-1.82%)
Feb 27, 2018 18.55 18.76 18.06 18.16 3,504,878 +0.34(+1.91%)
Feb 26, 2018 18.05 18.19 17.51 17.82 4,027,363 +0.61(+3.54%)
Feb 23, 2018 17.72 18.25 17.13 17.21 4,660,164 +0.29(+1.71%)
Feb 22, 2018 17.24 16.92 6,643,852 -0.94(-5.26%)
Feb 21, 2018 18.19 18.70 17.75 17.86 5,963,642 -2.13(-10.66%)
Feb 20, 2018 20.06 20.33 19.55 19.99 6,919,252 +2.23(+12.56%)
Feb 16, 2018 17.76 17.76 17.76 0 -0.88(-4.72%)
Feb 15, 2018 17.36 19.40 17.36 18.64 9,015,808 +2.20(+13.38%)
Feb 14, 2018 15.21 16.59 15.20 16.44 6,482,816 +2.05(+14.25%)
Feb 13, 2018 14.70 14.70 14.05 14.39 2,317,114 -0.48(-3.23%)
Feb 12, 2018 14.66 15.05 14.37 14.87 4,172,032 +0.53(+3.70%)
Feb 09, 2018 14.60 14.67 13.54 14.34 3,938,123 +0.39(+2.83%)
Feb 08, 2018 14.66 14.95 13.83 13.95 5,211,696 +0.26(+1.86%)
Feb 07, 2018 13.10 13.89 13.05 13.69 9,820,615 +1.38(+11.21%)
Feb 06, 2018 10.15 12.75 10.00 12.31 9,410,048 +2.19(+21.64%)
Feb 05, 2018 10.96 11.00 9.600 10.12 11,618,412 -1.88(-15.67%)
Feb 02, 2018 11.89 13.10 11.64 12.00 10,203,583 -1.11(-8.47%)
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.