Bitcoin Invt TR (OP: GBTC )

41.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:44 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 75.00 81.70 74.60 78.10 17,557 +6.10(+8.47%)
May 27, 2016 72.00 72.00 72.00 0 +1.97(+2.82%)
May 26, 2016 69.00 70.90 69.00 70.03 2,389 +1.03(+1.49%)
May 25, 2016 70.51 70.75 69.00 69.00 3,499 -1.00(-1.43%)
May 24, 2016 67.00 70.00 66.50 70.00 3,578 +4.00(+6.06%)
May 23, 2016 64.00 66.25 64.00 66.00 3,308 +1.10(+1.69%)
May 20, 2016 63.99 64.90 61.00 64.90 3,882 +2.90(+4.68%)
May 19, 2016 64.10 64.10 60.00 62.00 9,332 -2.50(-3.88%)
May 18, 2016 69.00 69.50 62.20 64.50 10,936 -4.50(-6.52%)
May 17, 2016 65.26 71.49 65.26 69.00 6,929 +4.00(+6.15%)
May 16, 2016 71.50 71.50 65.00 65.00 12,088 -7.05(-9.78%)
May 13, 2016 72.55 73.50 72.00 72.05 7,956 -0.46(-0.63%)
May 12, 2016 73.48 73.50 72.50 72.51 4,393 -0.98(-1.33%)
May 11, 2016 73.50 74.00 73.49 73.49 1,580 -0.01(-0.01%)
May 10, 2016 76.49 76.70 73.50 73.50 4,029 -2.28(-3.01%)
May 09, 2016 74.90 75.80 74.55 75.78 12,220 +0.88(+1.17%)
May 06, 2016 73.75 75.00 73.00 74.90 5,315 +1.15(+1.56%)
May 05, 2016 75.00 75.75 73.75 73.75 3,965 -1.25(-1.67%)
May 04, 2016 74.50 76.29 72.10 75.00 2,997 +0.25(+0.33%)
May 03, 2016 74.00 77.90 74.00 74.75 9,556 -0.01(-0.01%)
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.