Bitcoin Invt TR (OP: GBTC )

39.43 USD +2.25 (+6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.70 45.60 40.80 43.20 21,947,400 -2.44(-5.34%)
Feb 25, 2021 49.89 50.49 45.00 45.64 12,296,134 -2.76(-5.71%)
Feb 24, 2021 48.29 49.45 46.43 48.40 12,799,959 +2.56(+5.58%)
Feb 23, 2021 48.29 49.99 42.40 45.84 28,898,006 -7.66(-14.32%)
Feb 22, 2021 54.90 55.19 49.18 53.50 19,089,998 -3.20(-5.64%)
Feb 19, 2021 54.21 58.22 54.21 56.70 18,003,600 +3.80(+7.18%)
Feb 18, 2021 53.59 55.08 51.51 52.90 14,644,708 -1.17(-2.16%)
Feb 17, 2021 51.90 54.34 51.90 54.07 14,268,497 +3.76(+7.48%)
Feb 16, 2021 50.19 52.15 49.05 50.31 13,477,139 +1.40(+2.86%)
Feb 12, 2021 48.35 49.00 46.97 48.91 9,795,500 +0.91(+1.90%)
Feb 11, 2021 48.30 49.20 47.26 48.00 11,817,178 +3.05(+6.79%)
Feb 10, 2021 46.26 46.78 43.16 44.95 14,189,183 -2.95(-6.16%)
Feb 09, 2021 46.90 49.03 46.90 47.90 13,947,089 +2.21(+4.84%)
Feb 08, 2021 43.76 45.73 42.85 45.69 24,164,322 +7.81(+20.62%)
Feb 05, 2021 38.90 39.00 37.51 37.88 7,810,600 -0.08(-0.21%)
Feb 04, 2021 38.54 38.63 36.15 37.96 9,593,766 -0.10(-0.26%)
Feb 03, 2021 37.75 38.30 37.35 38.06 10,213,421 +1.26(+3.42%)
Feb 02, 2021 34.97 37.06 34.65 36.80 9,903,037 +2.85(+8.39%)
Feb 01, 2021 34.04 34.36 32.80 33.95 9,119,856 -0.74(-2.13%)
Jan 29, 2021 39.09 39.15 33.38 34.69 19,318,900 +1.04(+3.11%)
Jan 28, 2021 31.83 33.88 31.58 33.65 11,579,944 +2.28(+7.28%)
Jan 27, 2021 30.18 31.37 28.44 31.36 17,252,958 -0.13(-0.40%)
Jan 26, 2021 31.84 32.66 31.05 31.49 9,420,384 -1.56(-4.73%)
Jan 25, 2021 35.75 36.04 32.85 33.05 12,350,847 -1.40(-4.06%)
Jan 22, 2021 32.81 34.99 32.80 34.45 17,121,300 +2.52(+7.88%)
Jan 21, 2021 32.59 33.01 30.75 31.93 28,642,422 -3.41(-9.66%)
Jan 20, 2021 37.17 37.18 33.30 35.35 19,206,219 -2.71(-7.11%)
Jan 19, 2021 40.85 40.98 37.85 38.05 14,874,584 -1.29(-3.27%)
Jan 15, 2021 41.74 41.74 38.14 39.34 18,059,000 -4.19(-9.63%)
Jan 14, 2021 43.90 44.50 43.45 43.53 13,053,648 +3.18(+7.88%)
Jan 13, 2021 40.00 40.95 37.28 40.35 12,375,577 +1.43(+3.67%)
Jan 12, 2021 37.46 40.00 36.20 38.92 16,079,442 +1.52(+4.06%)
Jan 11, 2021 37.07 39.70 35.85 37.40 39,773,925 -7.02(-15.80%)
Jan 08, 2021 47.85 48.65 44.36 44.42 23,124,700 -0.55(-1.22%)
Jan 07, 2021 45.40 48.41 40.81 44.97 32,619,325 +1.04(+2.37%)
Jan 06, 2021 41.22 44.00 39.75 43.93 40,502,897 +4.52(+11.47%)
Jan 05, 2021 34.49 39.54 34.49 39.41 19,229,033 +4.33(+12.34%)
Jan 04, 2021 34.09 36.60 32.90 35.08 22,817,753 +3.08(+9.63%)
Dec 31, 2020 32.00 32.00 32.00 18,116,492 -0.90(-2.74%)
Dec 30, 2020 31.30 33.00 31.00 32.90 18,116,492 +2.82(+9.38%)
Dec 29, 2020 31.11 31.15 28.50 30.08 16,651,759 -0.37(-1.22%)
Dec 28, 2020 33.33 33.34 30.12 30.45 19,499,422 +3.10(+11.33%)
Dec 24, 2020 28.70 28.71 26.45 27.35 12,591,200 -1.53(-5.30%)
Dec 23, 2020 30.50 30.85 28.82 28.88 11,054,652 -1.51(-4.97%)
Dec 22, 2020 31.61 32.00 30.02 30.39 12,181,330 -0.44(-1.43%)
Dec 21, 2020 29.62 31.75 29.34 30.83 18,936,725 +1.35(+4.58%)
Dec 18, 2020 28.49 29.50 27.60 29.48 11,082,800 +1.23(+4.35%)
Dec 17, 2020 29.89 30.92 27.10 28.25 28,695,131 +2.44(+9.45%)
Dec 16, 2020 24.98 26.04 24.60 25.81 18,561,539 +2.55(+10.99%)
Dec 15, 2020 22.83 23.44 22.47 23.25 8,883,945 +0.98(+4.42%)
Dec 14, 2020 22.80 22.86 22.01 22.27 9,285,710 +1.66(+8.05%)
Dec 11, 2020 20.55 21.07 20.20 20.61 8,764,700 -0.86(-4.01%)
Dec 10, 2020 19.83 21.50 19.39 21.47 12,444,152 +1.40(+6.98%)
Dec 09, 2020 20.84 21.30 19.60 20.07 13,716,989 -0.89(-4.25%)
Dec 08, 2020 22.20 22.21 20.76 20.96 13,771,341 -1.50(-6.68%)
Dec 07, 2020 23.72 23.85 22.10 22.46 10,693,999 -0.76(-3.27%)
Dec 04, 2020 23.88 23.90 22.72 23.22 10,496,000 -0.78(-3.25%)
Dec 03, 2020 23.84 24.12 23.53 24.00 9,490,232 +0.61(+2.61%)
Dec 02, 2020 23.81 23.88 22.87 23.39 8,531,939 -0.35(-1.47%)
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.