Bitcoin Invt TR (OP: GBTC )

43.80 USD +2.40 (+5.80%)
Official Closing Price Updated: 4:43 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 112.00 120.90 112.00 116.11 18,881 +4.11(+3.67%)
Mar 30, 2017 114.00 114.25 111.01 112.00 5,169 -1.50(-1.32%)
Mar 29, 2017 111.51 115.64 111.51 113.50 7,779 +2.00(+1.79%)
Mar 28, 2017 115.15 118.00 111.50 111.50 16,354 -2.45(-2.15%)
Mar 27, 2017 107.60 114.00 107.10 113.95 13,473 +4.95(+4.54%)
Mar 24, 2017 110.00 110.25 105.80 109.00 22,583 -3.00(-2.68%)
Mar 23, 2017 116.50 116.50 110.99 112.00 7,562 +0.96(+0.86%)
Mar 22, 2017 119.10 119.47 109.12 111.04 36,085 -11.96(-9.72%)
Mar 21, 2017 109.00 123.00 109.00 123.00 39,578 +17.00(+16.04%)
Mar 20, 2017 113.00 113.25 104.00 106.00 77,844 -12.00(-10.17%)
Mar 17, 2017 120.25 126.98 117.00 118.00 63,033 -4.50(-3.67%)
Mar 16, 2017 129.50 132.00 122.50 122.50 37,045 -9.55(-7.23%)
Mar 15, 2017 131.50 135.75 131.50 132.05 17,659 +1.05(+0.80%)
Mar 14, 2017 135.50 137.00 131.00 131.00 18,450 -2.75(-2.06%)
Mar 13, 2017 135.25 136.50 128.51 133.75 44,877 -1.25(-0.93%)
Mar 10, 2017 137.00 126.00 135.00 45,358 +7.50(+5.88%)
Mar 09, 2017 125.12 132.00 121.50 127.50 32,396 +4.35(+3.53%)
Mar 08, 2017 128.50 128.50 120.00 123.15 43,533 -8.85(-6.70%)
Mar 07, 2017 136.90 138.50 130.15 132.00 56,208 -7.00(-5.04%)
Mar 06, 2017 129.48 139.50 129.48 139.00 53,546 +10.00(+7.75%)
Mar 03, 2017 128.90 130.50 123.25 129.00 46,711 +3.60(+2.87%)
Mar 02, 2017 119.50 125.45 117.60 125.40 53,917 +8.35(+7.13%)
Mar 01, 2017 116.50 118.37 115.05 117.05 33,392 +2.05(+1.78%)
Feb 28, 2017 116.95 117.20 114.00 115.00 20,313 -2.00(-1.71%)
Feb 27, 2017 118.00 118.75 116.30 117.00 26,039 -1.97(-1.66%)
Feb 24, 2017 119.50 120.05 118.00 118.97 41,080 +1.97(+1.68%)
Feb 23, 2017 115.00 117.30 114.99 117.00 49,314 +3.50(+3.08%)
Feb 22, 2017 111.50 114.05 111.50 113.50 28,530 +2.50(+2.25%)
Feb 21, 2017 111.50 112.00 110.10 111.00 42,439 +3.00(+2.78%)
Feb 17, 2017 108.00 108.00 108.00 0 +0.00(+0.00%)
Feb 16, 2017 109.00 109.03 107.25 108.00 12,841 +0.00(+0.00%)
Feb 15, 2017 109.50 109.50 106.10 108.00 7,991 +0.00(+0.00%)
Feb 14, 2017 107.50 108.00 105.50 108.00 21,042 +2.45(+2.32%)
Feb 13, 2017 106.39 107.00 104.75 105.55 9,711 +0.05(+0.05%)
Feb 10, 2017 103.75 105.50 102.50 105.50 28,296 +1.50(+1.44%)
Feb 09, 2017 105.82 106.75 103.35 104.00 33,231 -5.00(-4.59%)
Feb 08, 2017 110.00 110.70 107.10 109.00 20,522 -1.01(-0.92%)
Feb 07, 2017 111.00 113.00 110.00 110.01 28,842 +0.01(+0.01%)
Feb 06, 2017 112.00 112.00 109.12 110.00 9,854 +0.00(+0.00%)
Feb 03, 2017 109.50 111.80 109.50 110.00 22,522 +0.50(+0.46%)
Feb 02, 2017 107.00 110.10 107.00 109.50 37,177 +1.55(+1.44%)
Feb 01, 2017 110.00 110.00 105.25 107.95 36,923 -0.55(-0.50%)
Jan 31, 2017 109.55 111.95 108.45 108.50 31,101 +0.76(+0.70%)
Jan 30, 2017 110.00 112.00 106.50 107.74 16,712 -2.26(-2.05%)
Jan 27, 2017 109.00 111.98 109.00 110.00 20,415 +2.25(+2.09%)
Jan 26, 2017 106.75 112.99 106.75 107.75 24,396 +1.24(+1.16%)
Jan 25, 2017 111.88 111.88 105.50 106.51 31,228 -5.37(-4.80%)
Jan 24, 2017 117.00 117.00 111.88 111.88 18,804 -5.12(-4.38%)
Jan 23, 2017 117.50 118.50 117.00 117.00 12,893 +1.00(+0.86%)
Jan 20, 2017 117.50 118.75 116.00 116.00 22,226 -1.00(-0.85%)
Jan 19, 2017 118.00 118.50 116.05 117.00 25,175 +1.00(+0.86%)
Jan 18, 2017 116.50 118.00 112.60 116.00 25,895 -1.00(-0.85%)
Jan 17, 2017 114.75 120.00 113.00 117.00 42,240 +8.01(+7.35%)
Jan 13, 2017 108.99 108.99 108.99 0 +0.99(+0.92%)
Jan 12, 2017 110.88 110.88 105.60 108.00 39,423 -2.50(-2.26%)
Jan 11, 2017 112.00 112.01 105.00 110.50 58,328 -4.50(-3.91%)
Jan 10, 2017 115.12 118.50 114.50 115.00 18,701 +0.45(+0.39%)
Jan 09, 2017 116.00 118.50 112.00 114.55 14,712 -2.20(-1.88%)
Jan 06, 2017 119.50 126.00 111.00 116.75 59,694 -12.25(-9.50%)
Jan 05, 2017 132.50 138.50 126.00 129.00 54,273 -17.00(-11.64%)
Jan 04, 2017 142.00 152.00 140.50 146.00 80,240 +10.00(+7.35%)
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.