Bitcoin Invt TR (OP: GBTC )

52.36 USD +2.71 (+5.46%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.420 4.650 4.400 4.460 1,192,620 +0.16(+3.72%)
Feb 27, 2019 4.400 4.500 4.300 4.300 1,537,035 -0.06(-1.38%)
Feb 26, 2019 4.625 4.740 4.360 4.360 2,000,312 -0.29(-6.24%)
Feb 25, 2019 4.625 4.780 4.500 4.650 2,891,212 -0.19(-3.93%)
Feb 22, 2019 4.845 4.990 4.750 4.840 2,684,700 +0.12(+2.54%)
Feb 21, 2019 4.815 4.820 4.650 4.720 1,932,361 -0.10(-2.07%)
Feb 20, 2019 4.480 4.900 4.480 4.820 2,660,021 +0.14(+2.99%)
Feb 19, 2019 4.625 4.880 4.620 4.680 5,387,676 +0.49(+11.69%)
Feb 15, 2019 4.200 4.250 4.120 4.190 1,050,900 +0.11(+2.70%)
Feb 14, 2019 4.115 4.190 4.060 4.080 1,280,814 -0.08(-1.92%)
Feb 13, 2019 4.380 4.380 4.130 4.160 1,236,994 -0.22(-5.13%)
Feb 12, 2019 4.230 4.400 4.150 4.385 1,678,273 +0.15(+3.66%)
Feb 11, 2019 4.360 4.400 4.210 4.230 1,828,667 -0.23(-5.16%)
Feb 08, 2019 3.935 4.500 3.920 4.460 5,480,200 +0.59(+15.25%)
Feb 07, 2019 3.800 3.910 3.725 3.870 1,047,698 +0.03(+0.78%)
Feb 06, 2019 3.865 3.870 3.660 3.840 2,646,529 -0.06(-1.54%)
Feb 05, 2019 3.955 4.020 3.830 3.900 1,449,804 -0.06(-1.52%)
Feb 04, 2019 3.990 4.000 3.930 3.960 871,797 -0.06(-1.49%)
Feb 01, 2019 4.000 4.070 3.930 4.020 889,000 +0.03(+0.75%)
Jan 31, 2019 4.040 4.060 3.930 3.990 1,108,740 -0.07(-1.72%)
Jan 30, 2019 4.035 4.090 4.010 4.060 770,749 +0.04(+1.00%)
Jan 29, 2019 3.970 4.070 3.930 4.020 975,179 +0.09(+2.29%)
Jan 28, 2019 4.070 4.090 3.920 3.930 2,287,493 -0.26(-6.21%)
Jan 25, 2019 4.110 4.290 4.110 4.190 802,900 -0.06(-1.41%)
Jan 24, 2019 4.110 4.290 4.070 4.250 1,097,472 +0.13(+3.16%)
Jan 23, 2019 4.325 4.360 4.080 4.120 1,302,340 -0.13(-3.06%)
Jan 22, 2019 4.300 4.380 4.210 4.250 1,526,007 -0.09(-2.07%)
Jan 18, 2019 4.400 4.460 4.250 4.340 1,045,800 -0.09(-2.03%)
Jan 17, 2019 4.180 4.520 4.040 4.430 975,033 +0.19(+4.48%)
Jan 16, 2019 4.315 4.340 4.200 4.240 1,291,970 +0.03(+0.71%)
Jan 15, 2019 4.405 4.450 4.170 4.210 1,308,309 -0.26(-5.82%)
Jan 14, 2019 4.145 4.550 4.140 4.470 2,581,604 +0.15(+3.47%)
Jan 11, 2019 4.410 4.490 4.250 4.320 1,218,500 +0.00(+0.00%)
Jan 10, 2019 4.455 4.460 4.160 4.320 3,799,757 -0.39(-8.28%)
Jan 09, 2019 5.015 5.020 4.630 4.710 2,778,001 -0.25(-5.04%)
Jan 08, 2019 4.895 5.080 4.840 4.960 2,653,204 +0.10(+2.06%)
Jan 07, 2019 4.740 4.940 4.740 4.860 2,676,567 +0.33(+7.28%)
Jan 04, 2019 4.585 4.650 4.410 4.530 2,020,600 +0.01(+0.22%)
Jan 03, 2019 4.325 4.620 4.320 4.520 1,503,033 -0.10(-2.16%)
Jan 02, 2019 4.155 4.650 4.130 4.620 2,948,174 +0.66(+16.52%)
Dec 31, 2018 4.140 4.150 3.950 3.965 3,828,900 -0.21(-4.92%)
Dec 28, 2018 3.975 4.330 3.925 4.170 4,033,100 +0.13(+3.22%)
Dec 27, 2018 4.170 4.170 3.840 4.040 4,424,869 -0.21(-4.94%)
Dec 26, 2018 4.445 4.480 4.220 4.250 3,018,023 -0.54(-11.27%)
Dec 24, 2018 4.595 4.840 4.590 4.790 2,263,700 +0.47(+10.88%)
Dec 21, 2018 4.620 4.770 4.250 4.320 2,709,600 -0.31(-6.70%)
Dec 20, 2018 4.690 4.840 4.520 4.630 3,620,726 +0.32(+7.42%)
Dec 19, 2018 4.560 4.730 4.210 4.310 4,361,264 +0.16(+3.86%)
Dec 18, 2018 4.495 4.500 3.910 4.150 2,327,995 -0.20(-4.60%)
Dec 17, 2018 3.990 4.430 3.960 4.350 3,792,781 +0.51(+13.28%)
Dec 14, 2018 3.920 3.940 3.760 3.840 1,614,900 -0.04(-1.16%)
Dec 13, 2018 4.055 4.140 3.820 3.885 1,413,463 -0.17(-4.07%)
Dec 12, 2018 4.015 4.390 3.970 4.050 1,827,915 +0.10(+2.53%)
Dec 11, 2018 4.195 4.200 3.940 3.950 922,125 -0.08(-1.99%)
Dec 10, 2018 4.150 4.150 3.910 4.030 1,572,879 +0.05(+1.26%)
Dec 07, 2018 4.085 4.200 3.910 3.980 5,126,600 -0.31(-7.23%)
Dec 06, 2018 4.410 4.420 4.260 4.290 2,291,287 -0.22(-4.88%)
Dec 04, 2018 4.670 4.940 4.500 4.510 1,995,600 -0.24(-5.05%)
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.