Bitcoin Invt TR (OP: GBTC )

40.70 USD -0.62 (-1.50%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 81.60 84.00 80.50 82.00 4,502 -3.00(-3.53%)
Aug 30, 2016 86.75 87.00 85.00 85.00 1,667 +1.50(+1.80%)
Aug 29, 2016 83.50 87.00 83.50 83.50 1,504 +0.53(+0.64%)
Aug 26, 2016 79.00 83.99 74.90 82.97 6,336 +3.97(+5.03%)
Aug 25, 2016 84.40 84.40 76.00 79.00 16,111 -3.00(-3.66%)
Aug 24, 2016 90.00 90.00 81.63 82.00 17,711 -7.00(-7.87%)
Aug 23, 2016 95.00 95.00 89.00 89.00 8,389 -6.00(-6.32%)
Aug 22, 2016 98.50 101.50 94.00 95.00 6,200 -3.00(-3.06%)
Aug 19, 2016 98.00 98.89 96.00 98.00 1,909 +2.00(+2.08%)
Aug 18, 2016 101.75 101.75 96.00 96.00 1,269 -3.00(-3.03%)
Aug 17, 2016 104.00 104.00 97.00 99.00 5,136 -0.99(-0.99%)
Aug 16, 2016 97.50 100.00 97.50 99.99 5,407 +4.94(+5.20%)
Aug 15, 2016 98.00 98.00 95.01 95.05 4,495 -2.45(-2.51%)
Aug 12, 2016 95.00 97.50 95.00 97.50 2,671 +3.00(+3.17%)
Aug 11, 2016 95.00 96.00 94.50 94.50 1,835 -1.50(-1.56%)
Aug 10, 2016 94.00 97.00 92.00 96.00 3,333 +4.00(+4.35%)
Aug 09, 2016 91.25 94.00 91.25 92.00 1,243 +0.00(+0.00%)
Aug 08, 2016 92.00 95.00 91.30 92.00 1,758 +2.00(+2.22%)
Aug 05, 2016 97.99 98.90 89.20 90.00 5,999 -7.50(-7.69%)
Aug 04, 2016 95.00 99.88 95.00 97.50 10,975 +7.50(+8.33%)
Aug 03, 2016 81.00 93.00 78.05 90.00 14,807 +8.00(+9.76%)
Aug 02, 2016 86.00 86.30 80.15 82.00 15,168 -5.00(-5.75%)
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.