Bitcoin Invt TR (OP: GBTC )

52.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:43 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.63 11.93 11.63 11.72 1,357,600 +0.12(+1.03%)
Aug 29, 2019 11.53 11.80 11.51 11.60 3,569,472 -0.26(-2.19%)
Aug 28, 2019 12.67 13.06 11.72 11.86 5,716,826 -0.87(-6.83%)
Aug 27, 2019 12.99 12.99 12.57 12.73 1,875,819 -0.28(-2.15%)
Aug 26, 2019 13.40 13.47 13.00 13.01 1,734,976 -0.43(-3.20%)
Aug 23, 2019 13.25 13.80 13.25 13.44 2,188,900 +0.21(+1.59%)
Aug 22, 2019 13.03 13.47 12.91 13.23 1,667,602 +0.15(+1.15%)
Aug 21, 2019 12.74 13.28 12.48 13.08 3,894,004 -0.42(-3.11%)
Aug 20, 2019 13.76 13.76 13.30 13.50 1,519,522 -0.24(-1.75%)
Aug 19, 2019 14.00 14.25 13.68 13.74 4,559,696 +0.29(+2.16%)
Aug 16, 2019 12.70 13.53 12.50 13.45 3,253,400 +0.74(+5.82%)
Aug 15, 2019 12.25 12.88 12.15 12.71 3,495,377 +0.43(+3.50%)
Aug 14, 2019 13.44 13.44 12.04 12.28 7,490,092 -1.24(-9.17%)
Aug 13, 2019 14.21 14.21 13.23 13.52 5,158,724 -1.08(-7.40%)
Aug 12, 2019 14.49 14.79 14.20 14.60 1,990,869 -0.28(-1.88%)
Aug 09, 2019 14.57 14.98 14.57 14.88 2,142,600 +0.38(+2.62%)
Aug 08, 2019 14.95 14.99 14.30 14.50 3,023,997 -0.47(-3.14%)
Aug 07, 2019 15.31 15.50 14.34 14.97 4,709,857 +0.20(+1.35%)
Aug 06, 2019 14.70 15.26 14.45 14.77 4,507,728 +0.17(+1.16%)
Aug 05, 2019 15.70 15.75 14.18 14.60 10,188,793 +0.42(+2.96%)
Aug 02, 2019 14.30 14.85 14.15 14.18 6,327,000 +0.20(+1.43%)
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.