Bitcoin Invt TR (OP: GBTC )

12.83 USD +0.40 (+3.22%)
Official Closing Price Updated: 4:43 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.21 11.21 10.55 10.90 4,674,500 -0.43(-3.80%)
Jan 30, 2020 11.01 11.38 10.90 11.33 7,483,146 +0.43(+3.94%)
Jan 29, 2020 10.31 11.00 10.27 10.90 6,848,129 +0.78(+7.71%)
Jan 28, 2020 10.04 10.20 9.850 10.12 3,634,483 +0.30(+3.05%)
Jan 27, 2020 9.800 9.940 9.560 9.820 3,124,689 +0.34(+3.59%)
Jan 24, 2020 9.070 9.500 9.060 9.480 2,374,700 +0.49(+5.45%)
Jan 23, 2020 9.270 9.270 8.900 8.990 4,281,016 -0.54(-5.67%)
Jan 22, 2020 9.650 9.680 9.420 9.530 2,299,248 -0.21(-2.16%)
Jan 21, 2020 9.890 9.900 9.510 9.740 3,997,369 -0.33(-3.28%)
Jan 17, 2020 9.990 10.10 9.800 10.07 3,911,600 +0.36(+3.65%)
Jan 16, 2020 9.870 9.900 9.690 9.715 3,078,367 -0.28(-2.75%)
Jan 15, 2020 10.28 10.32 9.830 9.990 3,709,078 -0.04(-0.40%)
Jan 14, 2020 10.16 10.22 9.780 10.03 6,932,986 +0.59(+6.25%)
Jan 13, 2020 9.390 9.590 9.310 9.440 2,680,591 -0.16(-1.67%)
Jan 10, 2020 9.300 9.720 9.300 9.600 4,485,500 +0.30(+3.23%)
Jan 09, 2020 9.260 9.380 8.950 9.300 3,057,689 -0.02(-0.23%)
Jan 08, 2020 10.27 10.28 9.150 9.322 7,626,652 -0.78(-7.71%)
Jan 07, 2020 9.480 10.10 9.260 10.10 7,787,364 +1.11(+12.35%)
Jan 06, 2020 8.980 9.030 8.920 8.990 3,363,935 +0.40(+4.66%)
Jan 03, 2020 8.280 8.590 8.130 8.590 3,858,700 +0.61(+7.64%)
Jan 02, 2020 8.180 8.340 7.910 7.980 3,377,558 -0.21(-2.56%)
Dec 31, 2019 8.470 8.470 8.150 8.190 3,093,700 -0.23(-2.73%)
Dec 30, 2019 8.750 8.750 8.400 8.420 2,553,392 -0.16(-1.86%)
Dec 27, 2019 8.540 8.720 8.500 8.580 2,608,500 -0.24(-2.72%)
Dec 26, 2019 8.850 9.040 8.630 8.820 2,744,385 -0.03(-0.34%)
Dec 24, 2019 9.040 9.070 8.750 8.850 1,851,800 -0.15(-1.67%)
Dec 23, 2019 9.090 9.420 8.900 9.000 3,651,508 +0.12(+1.35%)
Dec 20, 2019 8.550 8.900 8.510 8.880 2,184,700 +0.44(+5.21%)
Dec 19, 2019 8.450 8.560 8.320 8.440 1,914,767 +0.02(+0.24%)
Dec 18, 2019 8.020 8.630 8.000 8.420 3,475,068 +0.41(+5.12%)
Dec 17, 2019 8.190 8.190 7.920 8.010 3,276,721 -0.26(-3.14%)
Dec 16, 2019 8.610 8.700 8.250 8.270 2,971,600 -0.52(-5.92%)
Dec 13, 2019 8.750 8.860 8.690 8.790 1,360,900 +0.02(+0.23%)
Dec 12, 2019 8.620 8.770 8.520 8.770 941,517 +0.15(+1.74%)
Dec 11, 2019 8.650 8.680 8.560 8.620 860,532 -0.03(-0.35%)
Dec 10, 2019 8.770 8.810 8.590 8.650 1,554,414 -0.17(-1.93%)
Dec 09, 2019 9.050 9.190 8.720 8.820 1,595,000 -0.18(-2.00%)
Dec 06, 2019 8.700 9.070 8.690 9.000 1,485,500 +0.19(+2.16%)
Dec 05, 2019 8.920 9.000 8.660 8.810 1,592,241 +0.08(+0.92%)
Dec 04, 2019 9.110 9.190 8.710 8.730 2,318,838 -0.26(-2.89%)
Dec 03, 2019 9.040 9.100 8.910 8.990 1,332,603 +0.00(+0.00%)
Dec 02, 2019 9.220 9.230 8.990 8.990 2,401,917 -0.58(-6.06%)
Nov 29, 2019 9.770 9.890 9.550 9.570 2,272,600 -0.01(-0.10%)
Nov 27, 2019 9.040 9.740 9.040 9.580 3,452,100 +0.58(+6.44%)
Nov 26, 2019 8.950 9.030 8.910 9.000 1,446,056 -0.04(-0.44%)
Nov 25, 2019 9.150 9.450 8.920 9.040 3,050,009 -0.23(-2.48%)
Nov 22, 2019 8.630 9.290 8.530 9.270 4,922,500 -0.04(-0.43%)
Nov 21, 2019 9.500 9.500 9.010 9.310 4,490,232 -0.38(-3.92%)
Nov 20, 2019 9.640 10.10 9.600 9.690 2,041,238 +0.08(+0.83%)
Nov 19, 2019 9.920 10.00 9.600 9.610 2,954,328 -0.49(-4.85%)
Nov 18, 2019 10.37 10.37 9.800 10.10 2,947,645 -0.16(-1.56%)
Nov 15, 2019 10.41 10.41 10.13 10.26 1,611,300 -0.20(-1.91%)
Nov 14, 2019 10.60 10.60 10.34 10.46 1,227,783 -0.20(-1.88%)
Nov 13, 2019 10.70 10.80 10.60 10.66 1,101,257 -0.02(-0.19%)
Nov 12, 2019 10.61 10.84 10.43 10.68 1,451,855 -0.08(-0.74%)
Nov 11, 2019 10.68 10.89 10.45 10.76 1,426,679 -0.12(-1.10%)
Nov 08, 2019 10.49 10.88 10.32 10.88 3,045,500 +0.00(+0.00%)
Nov 07, 2019 11.10 11.12 10.68 10.88 2,028,245 -0.32(-2.86%)
Nov 06, 2019 11.72 11.87 11.18 11.20 1,683,631 -0.45(-3.86%)
Nov 05, 2019 11.64 11.98 11.60 11.65 2,168,698 -0.17(-1.44%)
Nov 04, 2019 11.40 12.02 11.31 11.82 3,561,908 +0.62(+5.54%)
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.