Bitcoin Invt TR (OP: GBTC )

12.83 USD +0.40 (+3.22%)
Official Closing Price Updated: 4:43 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.03 10.65 9.950 10.59 4,890,781 +0.76(+7.73%)
Sep 27, 2019 9.960 10.05 9.600 9.830 3,585,800 -0.22(-2.19%)
Sep 26, 2019 10.15 10.28 9.250 10.05 6,770,203 -0.15(-1.47%)
Sep 25, 2019 10.77 10.89 10.15 10.20 5,203,161 -0.86(-7.78%)
Sep 24, 2019 12.08 12.08 10.55 11.06 9,384,958 -1.16(-9.49%)
Sep 23, 2019 12.35 12.55 12.16 12.22 2,475,343 -0.58(-4.53%)
Sep 20, 2019 12.81 12.91 12.70 12.80 1,496,500 +0.15(+1.19%)
Sep 19, 2019 12.25 12.67 12.10 12.65 1,794,184 +0.06(+0.49%)
Sep 18, 2019 12.69 12.75 12.44 12.59 1,225,119 -0.20(-1.58%)
Sep 17, 2019 12.39 12.97 12.28 12.79 2,253,942 +0.54(+4.41%)
Sep 16, 2019 12.45 12.58 12.16 12.25 1,375,724 -0.34(-2.70%)
Sep 13, 2019 12.73 12.76 12.31 12.59 1,485,600 -0.09(-0.71%)
Sep 12, 2019 12.60 12.85 12.53 12.68 2,103,514 +0.40(+3.26%)
Sep 11, 2019 12.05 12.29 11.92 12.28 1,684,828 +0.23(+1.91%)
Sep 10, 2019 12.29 12.29 11.90 12.05 2,133,843 -0.24(-1.95%)
Sep 09, 2019 12.60 12.85 12.07 12.29 2,360,654 -0.36(-2.85%)
Sep 06, 2019 13.20 13.43 12.52 12.65 2,865,300 -0.20(-1.56%)
Sep 05, 2019 13.08 13.09 12.75 12.85 1,481,421 -0.32(-2.43%)
Sep 04, 2019 12.80 13.18 12.51 13.17 2,540,591 +0.24(+1.86%)
Sep 03, 2019 12.86 13.21 12.76 12.93 4,592,787 +1.21(+10.32%)
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%)
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.