Bitcoin Invt TR (OP: GBTC )

28.01 USD +0.31 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 81.60 84.00 80.50 82.00 4,502 -3.00(-3.53%)
Aug 30, 2016 86.75 87.00 85.00 85.00 1,667 +1.50(+1.80%)
Aug 29, 2016 83.50 87.00 83.50 83.50 1,504 +0.53(+0.64%)
Aug 26, 2016 79.00 83.99 74.90 82.97 6,336 +3.97(+5.03%)
Aug 25, 2016 84.40 84.40 76.00 79.00 16,111 -3.00(-3.66%)
Aug 24, 2016 90.00 90.00 81.63 82.00 17,711 -7.00(-7.87%)
Aug 23, 2016 95.00 95.00 89.00 89.00 8,389 -6.00(-6.32%)
Aug 22, 2016 98.50 101.50 94.00 95.00 6,200 -3.00(-3.06%)
Aug 19, 2016 98.00 98.89 96.00 98.00 1,909 +2.00(+2.08%)
Aug 18, 2016 101.75 101.75 96.00 96.00 1,269 -3.00(-3.03%)
Aug 17, 2016 104.00 104.00 97.00 99.00 5,136 -0.99(-0.99%)
Aug 16, 2016 97.50 100.00 97.50 99.99 5,407 +4.94(+5.20%)
Aug 15, 2016 98.00 98.00 95.01 95.05 4,495 -2.45(-2.51%)
Aug 12, 2016 95.00 97.50 95.00 97.50 2,671 +3.00(+3.17%)
Aug 11, 2016 95.00 96.00 94.50 94.50 1,835 -1.50(-1.56%)
Aug 10, 2016 94.00 97.00 92.00 96.00 3,333 +4.00(+4.35%)
Aug 09, 2016 91.25 94.00 91.25 92.00 1,243 +0.00(+0.00%)
Aug 08, 2016 92.00 95.00 91.30 92.00 1,758 +2.00(+2.22%)
Aug 05, 2016 97.99 98.90 89.20 90.00 5,999 -7.50(-7.69%)
Aug 04, 2016 95.00 99.88 95.00 97.50 10,975 +7.50(+8.33%)
Aug 03, 2016 81.00 93.00 78.05 90.00 14,807 +8.00(+9.76%)
Aug 02, 2016 86.00 86.30 80.15 82.00 15,168 -5.00(-5.75%)
Aug 01, 2016 91.00 91.00 82.00 87.00 13,647 -8.00(-8.42%)
Jul 29, 2016 95.00 95.00 88.16 95.00 8,485 +0.35(+0.37%)
Jul 28, 2016 101.00 101.00 86.00 94.65 26,240 -5.35(-5.35%)
Jul 27, 2016 104.50 104.50 100.00 100.00 4,036 -4.50(-4.31%)
Jul 26, 2016 101.35 104.50 101.10 104.50 2,620 +0.50(+0.48%)
Jul 25, 2016 105.25 105.25 101.25 104.00 6,584 -1.00(-0.95%)
Jul 22, 2016 106.00 108.00 104.00 105.00 2,996 -1.00(-0.94%)
Jul 21, 2016 105.00 107.10 102.50 106.00 2,589 +1.00(+0.95%)
Jul 20, 2016 108.00 111.00 102.00 105.00 8,250 +1.50(+1.45%)
Jul 19, 2016 116.00 116.50 103.50 103.50 18,491 -14.00(-11.91%)
Jul 18, 2016 119.50 121.00 117.50 117.50 6,958 -2.50(-2.08%)
Jul 15, 2016 118.25 120.40 118.25 120.00 5,010 +0.50(+0.42%)
Jul 14, 2016 120.35 120.35 116.25 119.50 4,723 -0.50(-0.42%)
Jul 13, 2016 120.00 120.00 117.50 120.00 5,889 +1.00(+0.84%)
Jul 12, 2016 118.60 120.45 118.20 119.00 7,683 -1.50(-1.24%)
Jul 11, 2016 121.10 121.10 118.10 120.50 11,457 +0.90(+0.75%)
Jul 08, 2016 113.50 113.50 119.60 13,473 +6.10(+5.37%)
Jul 07, 2016 117.20 117.20 110.00 113.50 8,250 -0.50(-0.44%)
Jul 05, 2016 116.15 119.00 110.00 114.00 7,795 -3.34(-2.85%)
Jul 01, 2016 117.34 117.34 117.34 0 -2.21(-1.85%)
Jun 30, 2016 122.01 125.00 118.15 119.55 13,719 +2.55(+2.18%)
Jun 29, 2016 117.30 119.81 114.25 117.00 12,752 -1.95(-1.64%)
Jun 28, 2016 124.00 124.00 113.50 118.95 7,922 -2.05(-1.69%)
Jun 27, 2016 125.00 125.00 113.00 121.00 9,284 -2.00(-1.63%)
Jun 24, 2016 117.00 130.00 115.00 123.00 24,604 +17.00(+16.04%)
Jun 23, 2016 99.00 111.50 85.00 106.00 44,215 +5.00(+4.95%)
Jun 22, 2016 110.00 110.00 99.55 101.00 13,999 -3.50(-3.35%)
Jun 21, 2016 111.55 112.50 100.01 104.50 41,953 -15.50(-12.92%)
Jun 20, 2016 134.24 135.00 118.00 120.00 47,009 -15.00(-11.11%)
Jun 17, 2016 130.00 144.00 128.00 135.00 40,652 +6.00(+4.65%)
Jun 16, 2016 125.00 132.00 124.00 129.00 43,490 +14.00(+12.17%)
Jun 15, 2016 111.00 116.49 111.00 115.00 11,684 +2.45(+2.18%)
Jun 14, 2016 119.90 119.90 107.00 112.55 15,752 -2.45(-2.13%)
Jun 13, 2016 107.50 129.00 107.50 115.00 39,139 +22.08(+23.76%)
Jun 10, 2016 100.00 100.00 90.15 92.92 11,836 -5.08(-5.18%)
Jun 09, 2016 98.00 98.00 94.00 98.00 8,149 -2.00(-2.00%)
Jun 08, 2016 94.50 100.00 94.50 100.00 10,775 +6.00(+6.38%)
Jun 07, 2016 96.50 102.00 86.48 94.00 14,510 +0.50(+0.53%)
Jun 06, 2016 91.50 96.50 88.91 93.50 13,366 +5.05(+5.71%)
Jun 03, 2016 77.90 89.90 77.90 88.45 21,379 +10.45(+13.40%)
Jun 02, 2016 77.90 78.00 77.00 78.00 5,171 +0.10(+0.13%)
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.