Bitcoin Invt TR (OP: GBTC )

21.05 USD -1.31 (-5.86%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.140 4.150 3.950 3.965 3,828,900 -0.21(-4.92%)
Dec 28, 2018 3.975 4.330 3.925 4.170 4,033,100 +0.13(+3.22%)
Dec 27, 2018 4.170 4.170 3.840 4.040 4,424,869 -0.21(-4.94%)
Dec 26, 2018 4.445 4.480 4.220 4.250 3,018,023 -0.54(-11.27%)
Dec 24, 2018 4.595 4.840 4.590 4.790 2,263,700 +0.47(+10.88%)
Dec 21, 2018 4.620 4.770 4.250 4.320 2,709,600 -0.31(-6.70%)
Dec 20, 2018 4.690 4.840 4.520 4.630 3,620,726 +0.32(+7.42%)
Dec 19, 2018 4.560 4.730 4.210 4.310 4,361,264 +0.16(+3.86%)
Dec 18, 2018 4.495 4.500 3.910 4.150 2,327,995 -0.20(-4.60%)
Dec 17, 2018 3.990 4.430 3.960 4.350 3,792,781 +0.51(+13.28%)
Dec 14, 2018 3.920 3.940 3.760 3.840 1,614,900 -0.04(-1.16%)
Dec 13, 2018 4.055 4.140 3.820 3.885 1,413,463 -0.17(-4.07%)
Dec 12, 2018 4.015 4.390 3.970 4.050 1,827,915 +0.10(+2.53%)
Dec 11, 2018 4.195 4.200 3.940 3.950 922,125 -0.08(-1.99%)
Dec 10, 2018 4.150 4.150 3.910 4.030 1,572,879 +0.05(+1.26%)
Dec 07, 2018 4.085 4.200 3.910 3.980 5,126,600 -0.31(-7.23%)
Dec 06, 2018 4.410 4.420 4.260 4.290 2,291,287 -0.22(-4.88%)
Dec 04, 2018 4.670 4.940 4.500 4.510 1,995,600 -0.24(-5.05%)
Dec 03, 2018 5.005 5.010 4.620 4.750 2,141,357 -0.24(-4.81%)
Nov 30, 2018 5.030 5.140 4.840 4.990 1,898,500 -0.30(-5.67%)
Nov 29, 2018 5.515 5.640 5.170 5.290 2,294,650 -0.25(-4.51%)
Nov 28, 2018 4.945 5.640 4.940 5.540 5,963,921 +0.84(+17.87%)
Nov 27, 2018 4.455 4.750 4.450 4.700 2,020,947 +0.21(+4.68%)
Nov 26, 2018 4.555 4.730 4.370 4.490 4,752,875 -0.39(-7.99%)
Nov 23, 2018 4.895 4.990 4.780 4.880 1,095,100 -0.15(-2.98%)
Nov 21, 2018 5.030 5.030 5.030 0 +0.14(+2.76%)
Nov 20, 2018 4.955 5.380 4.800 4.895 5,068,409 -0.51(-9.35%)
Nov 19, 2018 5.540 5.640 5.240 5.400 4,845,086 -0.65(-10.74%)
Nov 16, 2018 6.235 6.270 5.890 6.050 1,456,500 -0.20(-3.20%)
Nov 15, 2018 5.870 6.350 5.400 6.250 3,249,044 +0.27(+4.52%)
Nov 14, 2018 6.655 6.800 5.920 5.980 4,348,727 -0.89(-12.95%)
Nov 13, 2018 6.905 6.990 6.670 6.870 772,639 -0.04(-0.58%)
Nov 12, 2018 7.235 7.280 6.900 6.910 728,426 -0.15(-2.12%)
Nov 09, 2018 7.295 7.340 6.860 7.060 1,101,200 -0.38(-5.11%)
Nov 08, 2018 7.660 7.700 7.250 7.440 980,742 -0.28(-3.63%)
Nov 07, 2018 7.775 7.790 7.625 7.720 1,355,351 +0.23(+3.07%)
Nov 06, 2018 7.220 7.680 7.180 7.490 1,493,846 +0.33(+4.54%)
Nov 05, 2018 6.845 7.240 6.840 7.165 1,275,473 +0.24(+3.39%)
Nov 02, 2018 6.785 6.980 6.700 6.930 1,037,000 +0.29(+4.37%)
Nov 01, 2018 6.650 6.650 6.480 6.640 851,777 -0.10(-1.48%)
Oct 31, 2018 6.640 6.750 6.360 6.740 1,249,837 +0.08(+1.20%)
Oct 30, 2018 6.845 6.850 6.550 6.660 1,172,077 -0.17(-2.49%)
Oct 29, 2018 6.855 6.880 6.500 6.830 1,939,747 -0.14(-2.01%)
Oct 26, 2018 7.005 7.150 6.910 6.970 1,001,200 -0.07(-0.99%)
Oct 25, 2018 7.140 7.170 7.020 7.040 823,049 -0.15(-2.09%)
Oct 24, 2018 7.345 7.550 7.090 7.190 1,135,401 -0.03(-0.42%)
Oct 23, 2018 7.190 7.420 7.020 7.220 1,304,185 +0.04(+0.56%)
Oct 22, 2018 7.070 7.250 6.970 7.180 834,349 +0.13(+1.84%)
Oct 19, 2018 6.970 7.190 6.950 7.050 711,400 +0.07(+1.00%)
Oct 18, 2018 7.200 7.270 6.950 6.980 785,680 -0.23(-3.19%)
Oct 17, 2018 7.200 7.250 7.070 7.210 525,658 -0.07(-0.96%)
Oct 16, 2018 7.300 7.490 7.190 7.280 814,718 +0.03(+0.41%)
Oct 15, 2018 7.080 7.450 7.010 7.250 2,345,333 +0.40(+5.84%)
Oct 12, 2018 6.865 6.990 6.780 6.850 1,168,800 +0.07(+1.03%)
Oct 11, 2018 6.990 6.990 6.750 6.780 2,474,177 -0.53(-7.25%)
Oct 10, 2018 7.650 7.650 7.250 7.310 1,375,187 -0.42(-5.37%)
Oct 09, 2018 7.820 7.900 7.510 7.725 852,224 -0.16(-1.97%)
Oct 08, 2018 7.300 7.910 7.300 7.880 1,449,013 +0.58(+7.95%)
Oct 05, 2018 7.500 7.500 7.200 7.300 996,200 -0.16(-2.14%)
Oct 04, 2018 7.280 7.500 7.200 7.460 1,034,615 +0.10(+1.36%)
Oct 03, 2018 7.350 7.500 7.160 7.360 1,369,991 -0.04(-0.54%)
Oct 02, 2018 7.680 7.800 7.340 7.400 1,778,452 -0.33(-4.27%)
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.