Bitcoin Invt TR (OP: GBTC )

38.45 USD -0.89 (-2.26%)
Streaming Delayed Price Updated: 2:05 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 722.75 725.00 698.50 702.00 32,091 -13.50(-1.89%)
Sep 28, 2017 741.75 742.00 710.00 715.50 32,925 -24.00(-3.25%)
Sep 27, 2017 726.06 745.40 715.00 739.50 56,560 +47.00(+6.79%)
Sep 26, 2017 714.25 725.00 691.00 692.50 27,712 +2.40(+0.35%)
Sep 25, 2017 707.51 717.40 690.00 690.10 54,564 +27.10(+4.09%)
Sep 22, 2017 635.01 664.00 607.01 663.00 44,056 +7.99(+1.22%)
Sep 21, 2017 704.49 704.50 648.00 655.01 66,290 -54.99(-7.75%)
Sep 20, 2017 708.47 740.00 705.00 710.00 37,413 +5.00(+0.71%)
Sep 19, 2017 740.28 744.50 675.00 705.00 68,935 -39.98(-5.37%)
Sep 18, 2017 705.45 759.00 705.40 744.98 117,750 +114.97(+18.25%)
Sep 15, 2017 515.53 647.80 508.01 630.01 161,301 +111.62(+21.53%)
Sep 14, 2017 499.12 549.90 481.00 518.38 139,976 -47.62(-8.41%)
Sep 13, 2017 650.00 650.00 566.00 566.00 169,029 -129.00(-18.56%)
Sep 12, 2017 710.00 732.69 680.30 695.00 64,180 +5.00(+0.72%)
Sep 11, 2017 700.00 733.00 676.00 690.00 75,040 -29.02(-4.04%)
Sep 08, 2017 790.26 790.26 701.01 719.02 87,874 -70.98(-8.98%)
Sep 07, 2017 858.00 882.95 790.00 790.00 73,774 -40.25(-4.85%)
Sep 06, 2017 821.00 855.00 815.20 830.25 61,988 +55.25(+7.13%)
Sep 05, 2017 689.50 800.00 663.00 775.00 148,271 -25.00(-3.12%)
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.