Bitcoin Invt TR (OP: GBTC )

39.60 USD -2.37 (-5.65%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 79.50 82.00 76.25 77.90 16,580 -0.20(-0.26%)
May 31, 2016 75.00 81.70 74.60 78.10 17,557 +6.10(+8.47%)
May 27, 2016 72.00 72.00 72.00 0 +1.97(+2.82%)
May 26, 2016 69.00 70.90 69.00 70.03 2,389 +1.03(+1.49%)
May 25, 2016 70.51 70.75 69.00 69.00 3,499 -1.00(-1.43%)
May 24, 2016 67.00 70.00 66.50 70.00 3,578 +4.00(+6.06%)
May 23, 2016 64.00 66.25 64.00 66.00 3,308 +1.10(+1.69%)
May 20, 2016 63.99 64.90 61.00 64.90 3,882 +2.90(+4.68%)
May 19, 2016 64.10 64.10 60.00 62.00 9,332 -2.50(-3.88%)
May 18, 2016 69.00 69.50 62.20 64.50 10,936 -4.50(-6.52%)
May 17, 2016 65.26 71.49 65.26 69.00 6,929 +4.00(+6.15%)
May 16, 2016 71.50 71.50 65.00 65.00 12,088 -7.05(-9.78%)
May 13, 2016 72.55 73.50 72.00 72.05 7,956 -0.46(-0.63%)
May 12, 2016 73.48 73.50 72.50 72.51 4,393 -0.98(-1.33%)
May 11, 2016 73.50 74.00 73.49 73.49 1,580 -0.01(-0.01%)
May 10, 2016 76.49 76.70 73.50 73.50 4,029 -2.28(-3.01%)
May 09, 2016 74.90 75.80 74.55 75.78 12,220 +0.88(+1.17%)
May 06, 2016 73.75 75.00 73.00 74.90 5,315 +1.15(+1.56%)
May 05, 2016 75.00 75.75 73.75 73.75 3,965 -1.25(-1.67%)
May 04, 2016 74.50 76.29 72.10 75.00 2,997 +0.25(+0.33%)
May 03, 2016 74.00 77.90 74.00 74.75 9,556 -0.01(-0.01%)
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.