Bitcoin Invt TR (OP: GBTC )

8.030 -0.160 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.01 12.13 11.79 12.00 3,079,588 -0.06(-0.50%)
Oct 28, 2022 12.07 12.15 11.83 12.06 4,222,095 -0.09(-0.74%)
Oct 27, 2022 12.54 12.60 12.12 12.15 2,644,901 -0.37(-2.96%)
Oct 26, 2022 12.35 12.95 12.26 12.52 6,954,002 +0.30(+2.45%)
Oct 25, 2022 11.58 12.38 11.56 12.22 4,324,666 +0.67(+5.80%)
Oct 24, 2022 11.45 11.64 11.38 11.55 2,289,695 +0.13(+1.14%)
Oct 21, 2022 11.20 11.48 11.14 11.42 3,351,356 +0.15(+1.33%)
Oct 20, 2022 11.23 11.43 11.20 11.27 2,323,913 +0.02(+0.18%)
Oct 19, 2022 11.28 11.35 11.15 11.25 1,372,030 -0.06(-0.53%)
Oct 18, 2022 11.54 11.58 11.18 11.31 2,778,962 -0.15(-1.31%)
Oct 17, 2022 11.42 11.58 11.34 11.46 2,120,565 +0.30(+2.69%)
Oct 14, 2022 11.44 11.49 11.10 11.16 2,602,201 -0.09(-0.80%)
Oct 13, 2022 10.77 11.45 10.68 11.25 4,464,511 +0.04(+0.36%)
Oct 12, 2022 11.19 11.35 11.16 11.21 1,483,669 +0.05(+0.45%)
Oct 11, 2022 11.29 11.33 11.07 11.16 1,944,706 -0.17(-1.50%)
Oct 10, 2022 11.37 11.44 11.22 11.33 2,369,199 -0.02(-0.18%)
Oct 07, 2022 11.78 11.78 11.29 11.35 2,751,873 -0.60(-5.02%)
Oct 06, 2022 12.00 12.12 11.78 11.95 2,006,882 -0.04(-0.33%)
Oct 05, 2022 11.89 12.11 11.71 11.99 3,698,809 -0.11(-0.91%)
Oct 04, 2022 11.97 12.21 11.87 12.10 3,677,231 +0.44(+3.77%)
Oct 03, 2022 11.37 11.84 11.29 11.66 3,100,256 +0.25(+2.19%)
Sep 30, 2022 11.26 12.00 11.21 11.41 2,750,436 +0.08(+0.71%)
Sep 29, 2022 11.54 11.71 11.17 11.33 2,558,178 -0.35(-3.00%)
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%)
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.