Bitcoin Invt TR (OP: GBTC )

11.47 -0.21 (-1.80%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 11.36 11.78 11.30 11.68 2,986,800 +0.32(+2.82%)
Sep 27, 2022 11.98 12.14 11.15 11.36 3,357,691 -0.03(-0.26%)
Sep 26, 2022 11.25 11.53 11.24 11.39 2,208,751 +0.20(+1.74%)
Sep 23, 2022 11.50 11.57 11.03 11.20 4,061,967 -0.54(-4.64%)
Sep 22, 2022 11.71 11.84 11.43 11.74 2,750,791 +0.08(+0.69%)
Sep 21, 2022 11.86 12.21 11.60 11.66 2,534,087 +0.00(+0.00%)
Sep 20, 2022 11.74 11.94 11.58 11.66 1,742,279 -0.43(-3.56%)
Sep 19, 2022 11.56 12.14 11.50 12.09 4,131,427 +0.11(+0.92%)
Sep 16, 2022 12.08 12.12 11.75 11.98 2,803,636 -0.12(-0.99%)
Sep 15, 2022 12.39 12.53 12.06 12.10 2,135,260 -0.26(-2.10%)
Sep 14, 2022 12.65 12.70 12.17 12.36 2,676,905 -0.29(-2.29%)
Sep 13, 2022 13.46 13.54 12.48 12.65 3,092,702 -1.50(-10.60%)
Sep 12, 2022 14.05 14.27 13.85 14.15 3,610,967 +0.70(+5.20%)
Sep 09, 2022 13.16 13.48 13.10 13.45 4,067,158 +1.34(+11.07%)
Sep 08, 2022 12.18 12.39 12.01 12.11 2,227,959 -0.07(-0.57%)
Sep 07, 2022 11.69 12.24 11.67 12.18 4,411,477 +0.46(+3.92%)
Sep 06, 2022 12.35 12.47 11.72 11.72 4,956,951 -0.66(-5.33%)
Sep 02, 2022 12.63 12.75 12.18 12.38 2,457,587 +0.10(+0.81%)
Sep 01, 2022 12.38 12.42 12.04 12.28 3,225,239 -0.26(-2.07%)
Aug 31, 2022 12.54 12.75 12.32 12.54 2,365,238 +0.20(+1.62%)
Aug 30, 2022 12.77 12.83 12.06 12.34 2,567,607 -0.25(-1.99%)
Aug 29, 2022 12.26 12.74 12.21 12.59 2,666,560 -0.08(-0.61%)
Aug 26, 2022 13.53 13.58 12.60 12.67 2,846,416 -0.73(-5.47%)
Aug 25, 2022 13.54 13.70 13.33 13.40 1,284,394 -0.19(-1.40%)
Aug 24, 2022 13.47 13.73 13.39 13.59 1,582,637 +0.06(+0.44%)
Aug 23, 2022 13.16 13.59 13.13 13.53 1,994,699 +0.59(+4.56%)
Aug 22, 2022 13.04 13.23 12.88 12.94 2,422,492 -0.30(-2.27%)
Aug 19, 2022 13.45 13.53 13.19 13.24 3,975,525 -1.24(-8.56%)
Aug 18, 2022 14.53 14.68 14.41 14.48 2,138,882 +0.11(+0.77%)
Aug 17, 2022 14.77 14.82 14.32 14.37 3,095,329 -0.57(-3.82%)
Aug 16, 2022 15.06 15.11 14.80 14.94 1,929,299 -0.12(-0.80%)
Aug 15, 2022 15.19 15.30 15.00 15.06 2,426,382 -0.16(-1.05%)
Aug 12, 2022 14.98 15.35 14.86 15.22 3,374,029 +0.04(+0.26%)
Aug 11, 2022 15.62 15.92 15.14 15.18 4,200,379 +0.22(+1.47%)
Aug 10, 2022 15.14 15.20 14.76 14.96 3,890,218 +0.61(+4.25%)
Aug 09, 2022 14.75 14.79 14.31 14.35 3,221,839 -0.79(-5.22%)
Aug 08, 2022 14.89 15.23 14.88 15.14 3,930,280 +0.91(+6.39%)
Aug 05, 2022 14.38 14.59 14.14 14.23 2,822,009 +0.24(+1.72%)
Aug 04, 2022 14.14 14.50 13.94 13.99 2,676,607 -0.53(-3.65%)
Aug 03, 2022 14.39 14.70 14.36 14.52 4,686,694 +0.34(+2.40%)
Aug 02, 2022 14.15 14.75 14.00 14.18 2,909,377 -0.03(-0.21%)
Aug 01, 2022 14.29 14.73 14.05 14.21 2,502,035 -0.59(-3.99%)
Jul 29, 2022 14.67 15.15 14.48 14.80 3,871,900 -0.03(-0.20%)
Jul 28, 2022 14.47 14.92 14.00 14.83 5,447,834 +0.60(+4.22%)
Jul 27, 2022 13.22 14.48 13.18 14.23 3,677,470 +1.23(+9.46%)
Jul 26, 2022 13.09 13.25 12.91 13.00 3,783,700 -0.76(-5.52%)
Jul 25, 2022 14.13 14.20 13.55 13.76 3,744,630 -0.72(-4.97%)
Jul 22, 2022 15.33 15.47 14.48 14.48 3,589,472 -0.56(-3.72%)
Jul 21, 2022 14.92 15.10 14.52 15.04 3,624,059 -0.54(-3.47%)
Jul 20, 2022 15.73 16.15 15.40 15.58 6,516,275 +0.20(+1.30%)
Jul 19, 2022 14.59 15.72 14.42 15.38 6,190,848 +1.30(+9.23%)
Jul 18, 2022 14.34 14.85 13.93 14.08 4,998,906 +0.39(+2.85%)
Jul 15, 2022 13.55 13.70 13.21 13.69 4,207,682 +0.56(+4.27%)
Jul 14, 2022 12.35 13.30 12.32 13.13 3,358,073 +0.72(+5.80%)
Jul 13, 2022 12.05 13.04 11.92 12.41 4,400,328 +0.20(+1.64%)
Jul 12, 2022 12.48 13.63 12.13 12.21 3,590,743 -0.64(-4.98%)
Jul 11, 2022 13.05 13.19 12.76 12.85 2,516,858 -0.92(-6.68%)
Jul 08, 2022 13.46 14.12 13.25 13.77 3,776,176 +0.02(+0.15%)
Jul 07, 2022 12.66 13.79 12.55 13.75 3,506,867 +1.17(+9.30%)
Jul 06, 2022 12.83 12.89 12.43 12.58 4,013,221 -0.35(-2.71%)
Jul 05, 2022 12.25 13.04 12.10 12.93 4,583,862 +0.68(+5.55%)
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.