Bitcoin Invt TR (OP: GBTC )

30.53 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 30.53 0 +0.03(+0.10%)
Jan 13, 2022 32.21 32.59 30.11 30.50 6,739,447 -1.45(-4.54%)
Jan 12, 2022 31.96 32.50 31.48 31.95 7,316,078 +0.80(+2.57%)
Jan 11, 2022 30.17 31.49 29.84 31.15 7,315,074 +0.98(+3.25%)
Jan 10, 2022 29.56 30.65 28.95 30.17 8,241,304 -0.57(-1.84%)
Jan 07, 2022 31.25 31.41 30.10 30.74 8,495,139 -1.20(-3.77%)
Jan 06, 2022 31.99 32.49 31.25 31.94 6,389,560 -0.55(-1.69%)
Jan 05, 2022 34.70 35.00 32.42 32.49 5,295,124 -2.17(-6.26%)
Jan 04, 2022 34.99 35.50 34.02 34.66 4,182,429 +0.39(+1.14%)
Jan 03, 2022 35.29 35.92 34.10 34.27 3,761,666 +0.02(+0.06%)
Dec 31, 2021 36.00 36.33 34.13 34.25 4,769,696 -1.14(-3.22%)
Dec 30, 2021 35.39 36.00 35.21 35.39 3,948,673 +0.03(+0.08%)
Dec 29, 2021 35.85 36.54 35.23 35.36 4,153,044 -0.97(-2.66%)
Dec 28, 2021 37.60 37.69 35.81 36.33 5,865,275 -2.96(-7.54%)
Dec 27, 2021 39.40 39.94 39.01 39.29 4,854,339 +0.16(+0.40%)
Dec 23, 2021 36.74 39.33 36.45 39.13 5,511,160 +2.13(+5.77%)
Dec 22, 2021 36.60 37.38 36.18 37.00 3,706,368 +0.47(+1.29%)
Dec 21, 2021 36.15 37.33 35.70 36.53 4,923,729 +2.06(+5.98%)
Dec 20, 2021 33.82 37.33 33.20 34.47 5,577,732 +0.05(+0.15%)
Dec 17, 2021 34.85 35.75 33.92 34.42 5,699,418 -1.89(-5.21%)
Dec 16, 2021 37.61 37.64 35.67 36.31 4,381,768 -0.48(-1.32%)
Dec 15, 2021 36.53 37.93 35.37 36.79 7,307,473 +0.09(+0.26%)
Dec 14, 2021 35.57 36.75 35.25 36.70 4,453,585 +1.29(+3.64%)
Dec 13, 2021 36.93 37.06 34.61 35.41 7,494,607 -1.87(-5.02%)
Dec 10, 2021 38.75 38.87 36.45 37.28 5,135,876 +0.18(+0.49%)
Dec 09, 2021 39.16 39.30 37.01 37.10 6,159,830 -3.23(-8.01%)
Dec 08, 2021 39.69 41.01 39.65 40.33 4,088,135 +0.23(+0.57%)
Dec 07, 2021 40.40 41.60 37.73 40.10 8,720,172 +1.70(+4.43%)
Dec 06, 2021 38.05 39.17 36.69 38.40 10,171,135 -3.45(-8.24%)
Dec 03, 2021 45.05 45.15 40.51 41.85 9,818,949 -3.54(-7.80%)
Dec 02, 2021 44.58 46.79 44.08 45.39 4,717,989 -1.27(-2.71%)
Dec 01, 2021 47.05 47.90 44.77 46.66 5,102,466 +0.44(+0.94%)
Nov 30, 2021 47.45 48.34 45.48 46.22 5,442,762 -0.96(-2.03%)
Nov 29, 2021 46.49 47.79 46.00 47.18 4,644,617 +2.85(+6.43%)
Nov 26, 2021 44.28 44.72 43.71 44.33 4,545,928 -2.09(-4.50%)
Nov 24, 2021 45.63 47.71 45.15 46.42 3,057,313 -0.46(-0.98%)
Nov 23, 2021 45.96 47.00 45.70 46.88 3,650,193 +1.73(+3.83%)
Nov 22, 2021 47.40 47.40 45.05 45.15 4,457,187 -1.99(-4.22%)
Nov 19, 2021 46.38 47.49 46.14 47.14 5,051,990 +0.66(+1.42%)
Nov 18, 2021 47.26 46.81 45.00 46.48 7,984,700 -1.90(-3.93%)
Nov 17, 2021 47.50 48.44 46.88 48.38 4,784,165 +1.31(+2.78%)
Nov 16, 2021 48.82 52.05 46.88 47.07 8,728,752 -4.11(-8.03%)
Nov 15, 2021 52.19 53.00 50.80 51.18 3,812,743 -0.29(-0.56%)
Nov 12, 2021 51.69 51.70 50.28 51.47 6,305,395 -0.72(-1.38%)
Nov 11, 2021 52.72 53.95 52.13 52.19 6,226,135 -1.23(-2.30%)
Nov 10, 2021 53.99 52.93 53.42 10,161,694 -0.07(-0.13%)
Nov 09, 2021 53.74 54.08 52.26 53.49 6,752,003 +1.19(+2.28%)
Nov 08, 2021 51.98 52.85 51.56 52.30 7,789,043 +3.73(+7.68%)
Nov 05, 2021 49.30 49.56 48.35 48.57 3,083,754 -0.30(-0.61%)
Nov 04, 2021 49.50 50.00 48.40 48.87 4,061,514 -1.25(-2.49%)
Nov 03, 2021 49.66 50.48 48.69 50.12 4,977,711 -0.34(-0.67%)
Nov 02, 2021 50.63 51.00 48.90 50.46 7,165,219 +1.22(+2.48%)
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.