Bitcoin Invt TR (OP: GBTC )

47.01 USD -0.94 (-1.96%)
Official Closing Price Updated: 5:08 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 860.20 949.00 840.00 848.00 145,961 +19.64(+2.37%)
Oct 31, 2017 731.72 834.75 731.00 828.36 129,576 +102.36(+14.10%)
Oct 30, 2017 707.00 726.50 702.20 726.00 64,079 +44.50(+6.53%)
Oct 27, 2017 699.71 700.00 672.50 681.50 43,586 -18.25(-2.61%)
Oct 26, 2017 689.90 705.00 689.89 699.75 52,812 +22.75(+3.36%)
Oct 25, 2017 678.24 688.00 670.05 677.00 25,467 -3.00(-0.44%)
Oct 24, 2017 679.35 692.00 675.00 680.00 18,301 -8.00(-1.16%)
Oct 23, 2017 698.50 699.00 679.00 688.00 36,266 -14.51(-2.07%)
Oct 20, 2017 676.60 708.99 668.00 702.51 60,684 +26.43(+3.91%)
Oct 19, 2017 679.25 687.50 668.01 676.08 27,855 +9.92(+1.49%)
Oct 18, 2017 647.03 679.80 641.00 666.16 31,675 -5.74(-0.85%)
Oct 17, 2017 651.98 686.00 625.00 671.90 62,304 +15.90(+2.42%)
Oct 16, 2017 683.00 684.00 652.50 656.00 38,272 -21.30(-3.14%)
Oct 13, 2017 700.76 709.99 677.00 677.30 66,203 -1.33(-0.20%)
Oct 12, 2017 680.83 690.00 648.50 678.63 74,211 +53.61(+8.58%)
Oct 11, 2017 667.25 667.50 601.00 625.02 87,069 -44.41(-6.63%)
Oct 10, 2017 697.96 701.00 661.15 669.43 52,918 -28.32(-4.06%)
Oct 09, 2017 704.12 712.00 666.00 697.75 63,403 +9.75(+1.42%)
Oct 06, 2017 701.00 704.00 685.01 688.00 19,528 -8.00(-1.15%)
Oct 05, 2017 699.75 705.00 688.50 696.00 19,529 +11.38(+1.66%)
Oct 04, 2017 686.02 686.02 675.00 684.62 18,610 -1.38(-0.20%)
Oct 03, 2017 697.95 699.00 675.00 686.00 30,075 -24.51(-3.45%)
Oct 02, 2017 719.50 735.00 705.76 710.51 37,568 +8.51(+1.21%)
Sep 29, 2017 722.75 725.00 698.50 702.00 32,091 -13.50(-1.89%)
Sep 28, 2017 741.75 742.00 710.00 715.50 32,925 -24.00(-3.25%)
Sep 27, 2017 726.06 745.40 715.00 739.50 56,560 +47.00(+6.79%)
Sep 26, 2017 714.25 725.00 691.00 692.50 27,712 +2.40(+0.35%)
Sep 25, 2017 707.51 717.40 690.00 690.10 54,564 +27.10(+4.09%)
Sep 22, 2017 635.01 664.00 607.01 663.00 44,056 +7.99(+1.22%)
Sep 21, 2017 704.49 704.50 648.00 655.01 66,290 -54.99(-7.75%)
Sep 20, 2017 708.47 740.00 705.00 710.00 37,413 +5.00(+0.71%)
Sep 19, 2017 740.28 744.50 675.00 705.00 68,935 -39.98(-5.37%)
Sep 18, 2017 705.45 759.00 705.40 744.98 117,750 +114.97(+18.25%)
Sep 15, 2017 515.53 647.80 508.01 630.01 161,301 +111.62(+21.53%)
Sep 14, 2017 499.12 549.90 481.00 518.38 139,976 -47.62(-8.41%)
Sep 13, 2017 650.00 650.00 566.00 566.00 169,029 -129.00(-18.56%)
Sep 12, 2017 710.00 732.69 680.30 695.00 64,180 +5.00(+0.72%)
Sep 11, 2017 700.00 733.00 676.00 690.00 75,040 -29.02(-4.04%)
Sep 08, 2017 790.26 790.26 701.01 719.02 87,874 -70.98(-8.98%)
Sep 07, 2017 858.00 882.95 790.00 790.00 73,774 -40.25(-4.85%)
Sep 06, 2017 821.00 855.00 815.20 830.25 61,988 +55.25(+7.13%)
Sep 05, 2017 689.50 800.00 663.00 775.00 148,271 -25.00(-3.12%)
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.