Bitcoin Invt TR (OP: GBTC )

45.66 USD -2.29 (-4.78%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.63 11.93 11.63 11.72 1,357,600 +0.12(+1.03%)
Aug 29, 2019 11.53 11.80 11.51 11.60 3,569,472 -0.26(-2.19%)
Aug 28, 2019 12.67 13.06 11.72 11.86 5,716,826 -0.87(-6.83%)
Aug 27, 2019 12.99 12.99 12.57 12.73 1,875,819 -0.28(-2.15%)
Aug 26, 2019 13.40 13.47 13.00 13.01 1,734,976 -0.43(-3.20%)
Aug 23, 2019 13.25 13.80 13.25 13.44 2,188,900 +0.21(+1.59%)
Aug 22, 2019 13.03 13.47 12.91 13.23 1,667,602 +0.15(+1.15%)
Aug 21, 2019 12.74 13.28 12.48 13.08 3,894,004 -0.42(-3.11%)
Aug 20, 2019 13.76 13.76 13.30 13.50 1,519,522 -0.24(-1.75%)
Aug 19, 2019 14.00 14.25 13.68 13.74 4,559,696 +0.29(+2.16%)
Aug 16, 2019 12.70 13.53 12.50 13.45 3,253,400 +0.74(+5.82%)
Aug 15, 2019 12.25 12.88 12.15 12.71 3,495,377 +0.43(+3.50%)
Aug 14, 2019 13.44 13.44 12.04 12.28 7,490,092 -1.24(-9.17%)
Aug 13, 2019 14.21 14.21 13.23 13.52 5,158,724 -1.08(-7.40%)
Aug 12, 2019 14.49 14.79 14.20 14.60 1,990,869 -0.28(-1.88%)
Aug 09, 2019 14.57 14.98 14.57 14.88 2,142,600 +0.38(+2.62%)
Aug 08, 2019 14.95 14.99 14.30 14.50 3,023,997 -0.47(-3.14%)
Aug 07, 2019 15.31 15.50 14.34 14.97 4,709,857 +0.20(+1.35%)
Aug 06, 2019 14.70 15.26 14.45 14.77 4,507,728 +0.17(+1.16%)
Aug 05, 2019 15.70 15.75 14.18 14.60 10,188,793 +0.42(+2.96%)
Aug 02, 2019 14.30 14.85 14.15 14.18 6,327,000 +0.20(+1.43%)
Aug 01, 2019 13.74 14.00 12.63 13.98 3,855,499 +0.34(+2.49%)
Jul 31, 2019 13.28 13.94 13.25 13.64 6,274,392 +0.87(+6.81%)
Jul 30, 2019 12.19 12.98 12.19 12.77 3,821,742 +0.61(+5.02%)
Jul 29, 2019 12.18 12.39 12.10 12.16 3,132,322 -0.33(-2.64%)
Jul 26, 2019 12.60 12.64 12.12 12.49 2,771,900 -0.10(-0.79%)
Jul 25, 2019 13.02 13.04 12.54 12.59 2,795,933 +0.32(+2.61%)
Jul 24, 2019 12.71 13.21 12.27 12.27 5,743,286 -0.91(-6.90%)
Jul 23, 2019 12.65 13.19 12.55 13.18 4,654,966 +0.09(+0.69%)
Jul 22, 2019 13.28 13.70 12.91 13.09 4,296,650 -0.14(-1.06%)
Jul 19, 2019 13.51 13.67 13.11 13.23 3,326,600 -0.44(-3.22%)
Jul 18, 2019 12.50 13.96 12.37 13.67 7,781,268 +0.82(+6.38%)
Jul 17, 2019 12.29 13.52 12.29 12.85 7,248,504 +0.24(+1.90%)
Jul 16, 2019 13.89 14.15 12.54 12.61 13,467,016 -1.85(-12.79%)
Jul 15, 2019 13.25 14.85 13.06 14.46 10,239,210 -0.39(-2.63%)
Jul 12, 2019 15.22 15.55 14.74 14.85 3,905,500 -0.04(-0.27%)
Jul 11, 2019 14.62 15.56 14.60 14.89 6,257,209 -0.35(-2.30%)
Jul 10, 2019 16.98 17.17 15.02 15.24 11,225,300 -1.11(-6.79%)
Jul 09, 2019 16.00 16.52 15.61 16.35 7,491,179 +0.62(+3.94%)
Jul 08, 2019 15.48 15.80 15.21 15.73 5,874,458 +1.06(+7.23%)
Jul 05, 2019 14.60 14.94 14.26 14.67 3,711,500 -0.03(-0.20%)
Jul 03, 2019 14.69 14.86 14.37 14.70 6,680,600 +0.74(+5.30%)
Jul 02, 2019 12.10 13.97 11.99 13.96 9,980,448 +1.23(+9.66%)
Jul 01, 2019 13.75 13.75 12.51 12.73 12,583,913 -2.40(-15.86%)
Jun 28, 2019 14.83 15.48 14.56 15.13 9,134,100 +1.31(+9.48%)
Jun 27, 2019 15.00 15.47 13.32 13.82 20,363,155 -3.26(-19.09%)
Jun 26, 2019 16.21 17.40 15.93 17.08 16,993,552 +2.20(+14.78%)
Jun 25, 2019 15.30 15.44 14.03 14.88 10,066,514 +0.24(+1.64%)
Jun 24, 2019 14.49 15.57 14.47 14.64 11,608,336 +1.09(+8.04%)
Jun 21, 2019 13.18 13.75 12.90 13.55 8,635,400 +0.82(+6.44%)
Jun 20, 2019 12.17 12.78 12.05 12.73 5,750,221 +1.27(+11.08%)
Jun 19, 2019 11.46 12.05 11.45 11.46 3,375,282 +0.00(+0.00%)
Jun 18, 2019 12.02 12.10 11.22 11.46 5,309,525 -0.54(-4.50%)
Jun 17, 2019 11.92 12.37 11.80 12.00 7,286,212 +1.20(+11.11%)
Jun 14, 2019 10.94 11.20 10.80 10.80 3,646,800 +0.05(+0.47%)
Jun 13, 2019 10.55 10.88 10.50 10.75 2,761,519 +0.30(+2.87%)
Jun 12, 2019 9.960 10.72 9.940 10.45 4,504,573 +0.65(+6.63%)
Jun 11, 2019 9.950 10.10 9.760 9.800 2,637,090 -0.45(-4.39%)
Jun 10, 2019 10.46 10.60 9.920 10.25 3,064,762 -0.11(-1.06%)
Jun 07, 2019 9.740 10.53 9.710 10.36 6,225,600 +1.11(+12.00%)
Jun 06, 2019 9.700 9.700 9.030 9.250 3,853,108 -0.57(-5.80%)
Jun 05, 2019 9.640 9.960 9.170 9.820 4,474,476 +0.70(+7.68%)
Jun 04, 2019 9.900 10.30 9.110 9.120 8,929,316 -1.65(-15.32%)
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.