Bitcoin Invt TR (OP: GBTC )

43.20 USD -2.44 (-5.34%)
Official Closing Price Updated: 4:43 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 121.65 121.65 121.65 0 +0.15(+0.12%)
Dec 29, 2016 127.50 127.50 119.99 121.50 18,306 +1.50(+1.25%)
Dec 28, 2016 117.25 127.00 117.25 120.00 29,140 +5.25(+4.58%)
Dec 27, 2016 115.70 121.80 114.75 114.75 35,983 +4.05(+3.66%)
Dec 23, 2016 110.70 110.70 110.70 0 +5.68(+5.41%)
Dec 22, 2016 107.00 108.10 105.00 105.02 13,358 +1.27(+1.22%)
Dec 21, 2016 103.90 107.01 103.12 103.75 24,822 +2.75(+2.72%)
Dec 20, 2016 101.50 102.00 100.50 101.00 3,539 +0.00(+0.00%)
Dec 19, 2016 101.50 103.50 100.50 101.00 6,872 -0.60(-0.59%)
Dec 16, 2016 100.61 103.00 100.35 101.60 3,843 +0.41(+0.41%)
Dec 15, 2016 103.00 103.00 100.00 101.19 8,748 -1.32(-1.29%)
Dec 14, 2016 103.95 105.98 102.35 102.51 3,453 -0.19(-0.19%)
Dec 13, 2016 105.00 105.86 102.10 102.70 5,697 -2.30(-2.19%)
Dec 12, 2016 103.55 105.00 103.55 105.00 4,026 +2.00(+1.94%)
Dec 09, 2016 104.00 106.00 102.50 103.00 3,428 -1.00(-0.96%)
Dec 08, 2016 102.10 106.50 102.10 104.00 17,093 +2.25(+2.21%)
Dec 07, 2016 101.10 101.99 100.50 101.75 3,950 +2.65(+2.67%)
Dec 06, 2016 101.45 102.25 99.10 99.10 5,526 +0.10(+0.10%)
Dec 05, 2016 102.51 102.51 99.00 99.00 3,443 -4.30(-4.16%)
Dec 02, 2016 101.15 104.75 101.15 103.30 5,660 +3.05(+3.04%)
Dec 01, 2016 98.00 100.50 98.00 100.25 2,309 +1.75(+1.78%)
Nov 30, 2016 98.00 98.50 92.50 98.50 20,072 +1.50(+1.55%)
Nov 29, 2016 100.05 101.00 97.00 97.00 14,196 -3.99(-3.95%)
Nov 28, 2016 101.00 101.00 100.00 100.99 3,091 -0.01(-0.01%)
Nov 25, 2016 103.50 103.50 100.55 101.00 1,812 -2.00(-1.94%)
Nov 23, 2016 103.00 103.00 103.00 0 -5.00(-4.63%)
Nov 22, 2016 109.00 109.00 106.00 108.00 4,318 +1.00(+0.93%)
Nov 21, 2016 108.00 108.00 104.85 107.00 3,951 -1.50(-1.38%)
Nov 18, 2016 108.00 108.50 108.00 108.50 2,506 +1.45(+1.35%)
Nov 17, 2016 104.00 108.00 104.00 107.05 6,142 +0.55(+0.52%)
Nov 16, 2016 105.50 106.50 98.50 106.50 9,208 +1.50(+1.43%)
Nov 15, 2016 100.50 105.00 96.55 105.00 4,721 +5.00(+5.00%)
Nov 14, 2016 99.50 101.00 96.00 100.00 5,773 -1.00(-0.99%)
Nov 11, 2016 98.00 104.90 98.00 101.00 1,844 +2.00(+2.02%)
Nov 10, 2016 105.00 105.00 99.00 99.00 9,208 -4.75(-4.58%)
Nov 09, 2016 107.00 107.00 102.80 103.75 5,809 +2.75(+2.72%)
Nov 08, 2016 98.00 101.00 98.00 101.00 2,076 +4.50(+4.66%)
Nov 07, 2016 96.99 98.00 96.50 96.50 2,737 -0.50(-0.52%)
Nov 04, 2016 96.00 98.31 93.00 97.00 5,889 -4.00(-3.96%)
Nov 03, 2016 110.00 110.00 95.00 101.00 11,286 -5.00(-4.72%)
Nov 02, 2016 110.00 110.00 104.00 106.00 4,749 -3.00(-2.75%)
Nov 01, 2016 110.00 110.00 103.00 109.00 11,525 +1.10(+1.02%)
Oct 31, 2016 104.50 107.90 103.00 107.90 3,866 +3.40(+3.25%)
Oct 28, 2016 100.00 104.90 98.80 104.50 7,213 +5.50(+5.56%)
Oct 27, 2016 101.00 102.00 99.00 99.00 3,474 -0.80(-0.80%)
Oct 26, 2016 96.00 105.00 96.00 99.80 12,701 +3.80(+3.96%)
Oct 25, 2016 91.77 96.00 91.77 96.00 4,074 +5.49(+6.07%)
Oct 24, 2016 91.00 93.00 90.15 90.51 3,399 +1.51(+1.70%)
Oct 21, 2016 89.00 89.00 89.00 89.00 555 +0.50(+0.56%)
Oct 20, 2016 88.75 88.75 88.50 88.50 684 +0.00(+0.00%)
Oct 19, 2016 90.16 91.00 86.00 88.50 2,897 -1.50(-1.67%)
Oct 18, 2016 90.25 90.25 89.75 90.00 516 +1.00(+1.12%)
Oct 17, 2016 92.00 92.00 88.00 89.00 3,707 -3.00(-3.26%)
Oct 14, 2016 92.06 94.75 90.00 92.00 2,810 +0.00(+0.00%)
Oct 13, 2016 97.25 98.00 92.00 92.00 3,857 -4.98(-5.14%)
Oct 12, 2016 96.90 97.40 95.01 96.98 4,309 +1.98(+2.08%)
Oct 11, 2016 92.00 95.00 92.00 95.00 7,439 +4.00(+4.40%)
Oct 10, 2016 90.00 91.00 90.00 91.00 1,081 +0.85(+0.94%)
Oct 07, 2016 89.50 91.00 89.50 90.15 1,864 +4.15(+4.83%)
Oct 06, 2016 87.43 91.20 86.00 86.00 3,144 -1.80(-2.05%)
Oct 05, 2016 89.00 89.00 87.80 87.80 1,250 -0.20(-0.23%)
Oct 04, 2016 90.25 90.25 88.00 88.00 2,082 -2.25(-2.49%)
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.