Bitcoin Invt TR (OP: GBTC )

44.38 USD -0.49 (-1.09%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 47.05 47.90 44.77 46.66 5,102,466 +0.44(+0.94%)
Nov 30, 2021 47.45 48.34 45.48 46.22 5,442,762 -0.96(-2.03%)
Nov 29, 2021 46.49 47.79 46.00 47.18 4,644,617 +2.85(+6.43%)
Nov 26, 2021 44.28 44.72 43.71 44.33 4,545,928 -2.09(-4.50%)
Nov 24, 2021 45.63 47.71 45.15 46.42 3,057,313 -0.46(-0.98%)
Nov 23, 2021 45.96 47.00 45.70 46.88 3,650,193 +1.73(+3.83%)
Nov 22, 2021 47.40 47.40 45.05 45.15 4,457,187 -1.99(-4.22%)
Nov 19, 2021 46.38 47.49 46.14 47.14 5,051,990 +0.66(+1.42%)
Nov 18, 2021 47.26 46.81 45.00 46.48 7,984,700 -1.90(-3.93%)
Nov 17, 2021 47.50 48.44 46.88 48.38 4,784,165 +1.31(+2.78%)
Nov 16, 2021 48.82 52.05 46.88 47.07 8,728,752 -4.11(-8.03%)
Nov 15, 2021 52.19 53.00 50.80 51.18 3,812,743 -0.29(-0.56%)
Nov 12, 2021 51.69 51.70 50.28 51.47 6,305,395 -0.72(-1.38%)
Nov 11, 2021 52.72 53.95 52.13 52.19 6,226,135 -1.23(-2.30%)
Nov 10, 2021 53.99 52.93 53.42 10,161,694 -0.07(-0.13%)
Nov 09, 2021 53.74 54.08 52.26 53.49 6,752,003 +1.19(+2.28%)
Nov 08, 2021 51.98 52.85 51.56 52.30 7,789,043 +3.73(+7.68%)
Nov 05, 2021 49.30 49.56 48.35 48.57 3,083,754 -0.30(-0.61%)
Nov 04, 2021 49.50 50.00 48.40 48.87 4,061,514 -1.25(-2.49%)
Nov 03, 2021 49.66 50.48 48.69 50.12 4,977,711 -0.34(-0.67%)
Nov 02, 2021 50.63 51.00 48.90 50.46 7,165,219 +1.22(+2.48%)
Nov 01, 2021 49.28 49.36 48.59 49.24 4,111,065 -0.45(-0.91%)
Oct 29, 2021 48.56 50.00 48.23 49.69 5,017,892 +1.00(+2.06%)
Oct 28, 2021 48.70 49.00 46.32 48.69 5,163,597 +1.98(+4.25%)
Oct 27, 2021 46.67 47.72 46.17 46.70 8,355,194 -2.73(-5.52%)
Oct 26, 2021 50.81 49.17 49.43 5,925,982 -1.46(-2.87%)
Oct 25, 2021 50.52 51.49 50.40 50.89 7,487,578 +2.14(+4.39%)
Oct 22, 2021 49.68 49.80 46.80 48.75 9,146,561 -0.22(-0.45%)
Oct 21, 2021 51.35 51.83 48.70 48.97 11,433,671 -2.78(-5.37%)
Oct 20, 2021 49.02 52.68 46.69 51.75 13,703,073 +2.93(+6.00%)
Oct 19, 2021 47.00 48.85 46.05 48.82 15,346,441 +3.17(+6.94%)
Oct 18, 2021 47.11 48.30 44.98 45.65 10,138,062 -1.76(-3.71%)
Oct 15, 2021 46.78 48.22 46.33 47.41 11,678,366 +2.50(+5.57%)
Oct 14, 2021 44.87 45.44 44.58 44.91 7,368,864 +0.26(+0.58%)
Oct 13, 2021 42.37 44.75 42.02 44.65 7,367,420 +2.20(+5.18%)
Oct 12, 2021 44.37 44.37 42.30 42.45 7,659,636 -1.86(-4.21%)
Oct 11, 2021 43.90 44.82 43.75 44.31 7,765,171 +1.97(+4.66%)
Oct 08, 2021 42.54 42.75 41.98 42.34 4,904,257 +0.79(+1.90%)
Oct 07, 2021 42.07 42.75 41.40 41.55 6,787,176 -1.23(-2.88%)
Oct 06, 2021 42.60 42.92 41.77 42.78 9,778,681 +2.34(+5.79%)
Oct 05, 2021 39.36 40.45 39.20 40.44 7,145,503 +1.31(+3.35%)
Oct 04, 2021 37.00 39.15 36.00 39.13 8,723,254 +1.94(+5.22%)
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.