Bitcoin Invt TR (OP: GBTC )

22.98 USD -0.76 (-3.20%)
Streaming Delayed Price Updated: 11:08 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.40 17.40 14.75 15.59 8,460,770 -1.92(-10.97%)
Jan 30, 2018 18.50 18.50 17.31 17.51 5,061,831 -1.63(-8.52%)
Jan 29, 2018 18.79 19.60 18.77 19.14 4,823,899 -1625.86(-98.84%)
Jan 26, 2018 1631 1675 1600 1645 32,166 -40.00(-2.37%)
Jan 25, 2018 1673 1696 1651 1685 25,926 +14.95(+0.90%)
Jan 24, 2018 1699 1733 1650 1670 34,783 +17.40(+1.05%)
Jan 23, 2018 1656 1717 1610 1653 59,581 -33.35(-1.98%)
Jan 22, 2018 1692 1735 1610 1686 49,758 -82.03(-4.64%)
Jan 19, 2018 1898 1905 1721 1768 74,158 -88.97(-4.79%)
Jan 18, 2018 1817 1869 1775 1857 94,488 +221.00(+13.51%)
Jan 17, 2018 1535 1658 1419 1636 171,970 -100.00(-5.76%)
Jan 16, 2018 1650 1841 1650 1736 110,509 -234.00(-11.88%)
Jan 12, 2018 1970 1970 1970 0 +261.99(+15.34%)
Jan 11, 2018 1877 1924 1686 1708 134,580 -252.99(-12.90%)
Jan 10, 2018 2125 1955 1961 107,135 -199.00(-9.21%)
Jan 09, 2018 2060 2240 2060 2160 52,368 -44.73(-2.03%)
Jan 08, 2018 2170 2293 2030 2205 87,459 -133.15(-5.70%)
Jan 05, 2018 2428 2476 2320 2338 80,844 +133.88(+6.07%)
Jan 04, 2018 2200 2278 2101 2204 53,875 -51.00(-2.26%)
Jan 03, 2018 2400 2444 2228 2255 84,108 -6.50(-0.29%)
Jan 02, 2018 1932 2320 1932 2262 117,396 +245.50(+12.18%)
Dec 29, 2017 2016 2016 2016 0 +79.00(+4.08%)
Dec 28, 2017 1944 2117 1865 1937 104,924 -213.00(-9.91%)
Dec 27, 2017 2437 2440 2040 2150 129,202 -210.00(-8.90%)
Dec 26, 2017 2270 2488 2230 2360 183,667 +370.00(+18.59%)
Dec 22, 2017 1349 2015 1155 1990 332,871 +218.00(+12.30%)
Dec 21, 2017 2210 2244 1762 1772 282,615 -611.00(-25.64%)
Dec 20, 2017 2866 2926 2272 2383 266,626 -637.99(-21.12%)
Dec 19, 2017 3523 2630 3021 256,116 -442.01(-12.76%)
Dec 18, 2017 2900 3485 2860 3463 229,079 +764.00(+28.31%)
Dec 15, 2017 2550 2750 2470 2699 147,202 +324.01(+13.64%)
Dec 14, 2017 2355 2461 2252 2375 107,456 +39.99(+1.71%)
Dec 13, 2017 2351 2549 2100 2335 263,761 +62.00(+2.73%)
Dec 12, 2017 1893 2327 1880 2273 235,966 +422.76(+22.85%)
Dec 11, 2017 1749 1860 1740 1850 161,205 +200.34(+12.14%)
Dec 08, 2017 1713 1798 1640 1650 164,520 -170.11(-9.35%)
Dec 07, 2017 1830 1900 1740 1820 244,107 +148.01(+8.85%)
Dec 06, 2017 1738 1750 1565 1672 190,481 +98.12(+6.23%)
Dec 05, 2017 1880 1906 1350 1574 295,516 -251.11(-13.76%)
Dec 04, 2017 1782 1830 1760 1825 124,991 +159.99(+9.61%)
Dec 01, 2017 1699 1724 1585 1665 123,219 +144.00(+9.47%)
Nov 30, 2017 1590 1358 1521 173,866 -42.00(-2.69%)
Nov 29, 2017 1737 1815 1350 1563 338,813 +92.99(+6.33%)
Nov 28, 2017 1436 1611 1425 1470 231,657 +141.01(+10.61%)
Nov 27, 2017 1357 1200 1329 181,615 +254.99(+23.74%)
Nov 24, 2017 999.90 1075 997.00 1074 48,756 +79.01(+7.94%)
Nov 22, 2017 976.70 998.00 922.00 995.00 49,843 +23.80(+2.45%)
Nov 21, 2017 968.26 982.00 956.01 971.20 53,293 +11.20(+1.17%)
Nov 20, 2017 949.74 970.00 949.50 960.00 59,875 +54.50(+6.02%)
Nov 17, 2017 920.01 940.01 904.01 905.50 55,769 +2.51(+0.28%)
Nov 16, 2017 886.75 915.00 886.50 902.99 54,519 +32.99(+3.79%)
Nov 15, 2017 860.00 885.00 850.00 870.00 64,587 +70.00(+8.75%)
Nov 14, 2017 858.80 869.50 785.50 800.00 76,149 -57.00(-6.65%)
Nov 13, 2017 872.68 904.97 856.00 857.00 69,393 -23.00(-2.61%)
Nov 10, 2017 879.90 921.49 869.74 880.00 84,542 -46.25(-4.99%)
Nov 09, 2017 913.70 930.74 900.00 926.25 35,307 +5.25(+0.57%)
Nov 08, 2017 936.28 965.00 905.00 921.00 115,291 +22.00(+2.45%)
Nov 07, 2017 907.50 910.00 882.50 899.00 54,663 -25.01(-2.71%)
Nov 06, 2017 958.99 979.90 888.00 924.01 99,760 -25.99(-2.74%)
Nov 03, 2017 967.55 985.00 940.00 950.00 91,917 +23.00(+2.48%)
Nov 02, 2017 934.99 954.50 892.00 927.00 108,618 +79.00(+9.32%)
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.