Bitcoin Invt TR (OP: GBTC )

30.78 USD +0.38 (+1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 30.94 31.10 30.17 30.78 4,662,487 +0.38(+1.25%)
Jun 10, 2021 30.91 31.61 27.34 30.40 7,963,882 +0.30(+1.00%)
Jun 09, 2021 29.14 30.59 28.70 30.10 12,192,666 +2.65(+9.65%)
Jun 08, 2021 27.60 27.69 25.92 27.45 17,708,406 -2.12(-7.16%)
Jun 07, 2021 30.83 30.83 28.50 29.57 8,104,121 -1.33(-4.32%)
Jun 04, 2021 30.85 31.46 30.27 30.90 6,935,934 -1.35(-4.19%)
Jun 03, 2021 32.04 32.49 31.20 32.25 6,900,445 +1.15(+3.70%)
Jun 02, 2021 30.85 31.48 30.55 31.10 6,240,430 +1.56(+5.28%)
Jun 01, 2021 30.73 31.18 29.05 29.54 8,576,107 -0.67(-2.22%)
May 28, 2021 31.05 31.50 30.10 30.21 9,923,977 -2.25(-6.93%)
May 27, 2021 33.35 33.59 32.07 32.46 5,801,871 +0.41(+1.28%)
May 26, 2021 33.21 33.25 31.96 32.05 6,660,909 +0.54(+1.71%)
May 25, 2021 31.93 35.06 31.50 31.51 8,605,575 -1.61(-4.85%)
May 24, 2021 31.33 34.03 30.97 33.12 12,286,882 +3.02(+10.02%)
May 21, 2021 34.65 35.60 29.98 30.10 14,966,921 -2.95(-8.93%)
May 20, 2021 35.37 35.95 29.41 33.05 12,659,542 +0.45(+1.38%)
May 19, 2021 28.80 33.84 28.00 32.60 30,415,300 -1.78(-5.18%)
May 18, 2021 35.02 54.35 34.00 34.38 10,594,882 -1.12(-3.15%)
May 17, 2021 35.27 36.25 33.76 35.50 17,933,668 -3.93(-9.97%)
May 14, 2021 39.01 40.50 39.01 39.43 8,950,939 +2.25(+6.05%)
May 13, 2021 38.34 40.13 34.90 37.18 21,891,861 -4.79(-11.41%)
May 12, 2021 44.08 45.37 40.95 41.97 11,949,837 -2.91(-6.48%)
May 11, 2021 43.00 45.00 42.75 44.88 6,991,777 +0.66(+1.48%)
May 10, 2021 47.09 48.08 43.99 44.22 8,694,831 -2.66(-5.67%)
May 07, 2021 46.16 48.32 46.00 46.88 7,321,015 +1.67(+3.71%)
May 06, 2021 46.20 47.00 44.28 45.21 6,643,420 -0.85(-1.86%)
May 05, 2021 45.50 47.15 44.74 46.06 8,934,768 +1.71(+3.86%)
May 04, 2021 45.53 45.54 42.98 44.35 8,112,376 -2.88(-6.10%)
May 03, 2021 48.05 48.26 46.98 47.23 7,645,759 +0.38(+0.81%)
Apr 30, 2021 44.53 46.92 44.51 46.85 7,525,300 +3.85(+8.95%)
Apr 29, 2021 45.31 45.64 42.66 43.00 8,605,831 -3.20(-6.93%)
Apr 28, 2021 46.86 46.90 45.02 46.20 4,295,155 -0.38(-0.81%)
Apr 27, 2021 46.97 47.05 45.91 46.58 5,167,428 +0.67(+1.45%)
Apr 26, 2021 45.07 46.18 44.85 45.91 7,995,880 +3.53(+8.32%)
Apr 23, 2021 38.80 42.95 38.51 42.38 13,704,500 +1.06(+2.58%)
Apr 22, 2021 45.25 45.26 41.25 41.32 15,929,552 -4.03(-8.89%)
Apr 21, 2021 47.02 48.21 45.28 45.35 7,228,152 -1.66(-3.53%)
Apr 20, 2021 47.76 48.04 45.33 47.01 7,714,930 -0.94(-1.96%)
Apr 19, 2021 47.00 48.13 46.08 47.95 12,930,295 -3.42(-6.66%)
Apr 16, 2021 50.59 51.87 49.71 51.37 6,428,100 -1.23(-2.34%)
Apr 15, 2021 52.35 52.75 51.47 52.60 6,933,692 +1.10(+2.14%)
Apr 14, 2021 55.47 55.77 50.50 51.50 15,617,198 -3.43(-6.24%)
Apr 13, 2021 54.14 55.10 51.78 54.93 11,613,672 +3.15(+6.08%)
Apr 12, 2021 51.99 52.45 49.90 51.78 8,231,100 +2.13(+4.29%)
Apr 09, 2021 50.18 50.68 49.25 49.65 4,501,900 +0.60(+1.22%)
Apr 08, 2021 48.99 49.77 48.87 49.05 4,502,352 +1.48(+3.11%)
Apr 07, 2021 48.72 49.55 47.05 47.57 8,615,104 -3.05(-6.03%)
Apr 06, 2021 52.74 53.50 50.28 50.62 7,091,358 -2.33(-4.40%)
Apr 05, 2021 50.30 53.00 50.05 52.95 9,882,746 +2.08(+4.10%)
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.