Bitcoin Invt TR (OP: GBTC )

37.18 USD -4.79 (-11.41%)
Official Closing Price Updated: 3:59 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.86 18.10 17.54 17.83 2,028,532 -0.33(-1.82%)
Feb 27, 2018 18.55 18.76 18.06 18.16 3,504,878 +0.34(+1.91%)
Feb 26, 2018 18.05 18.19 17.51 17.82 4,027,363 +0.61(+3.54%)
Feb 23, 2018 17.72 18.25 17.13 17.21 4,660,164 +0.29(+1.71%)
Feb 22, 2018 17.24 16.92 6,643,852 -0.94(-5.26%)
Feb 21, 2018 18.19 18.70 17.75 17.86 5,963,642 -2.13(-10.66%)
Feb 20, 2018 20.06 20.33 19.55 19.99 6,919,252 +2.23(+12.56%)
Feb 16, 2018 17.76 17.76 17.76 0 -0.88(-4.72%)
Feb 15, 2018 17.36 19.40 17.36 18.64 9,015,808 +2.20(+13.38%)
Feb 14, 2018 15.21 16.59 15.20 16.44 6,482,816 +2.05(+14.25%)
Feb 13, 2018 14.70 14.70 14.05 14.39 2,317,114 -0.48(-3.23%)
Feb 12, 2018 14.66 15.05 14.37 14.87 4,172,032 +0.53(+3.70%)
Feb 09, 2018 14.60 14.67 13.54 14.34 3,938,123 +0.39(+2.83%)
Feb 08, 2018 14.66 14.95 13.83 13.95 5,211,696 +0.26(+1.86%)
Feb 07, 2018 13.10 13.89 13.05 13.69 9,820,615 +1.38(+11.21%)
Feb 06, 2018 10.15 12.75 10.00 12.31 9,410,048 +2.19(+21.64%)
Feb 05, 2018 10.96 11.00 9.600 10.12 11,618,412 -1.88(-15.67%)
Feb 02, 2018 11.89 13.10 11.64 12.00 10,203,583 -1.11(-8.47%)
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.