U.S. markets close in 2 hours 55 minutes

Grayscale Bitcoin Trust (BTC) (GBTC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
29.23+1.43 (+5.16%)
As of 12:50PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202128.6029.5028.5029.2329.233,924,118
Jun 23, 202129.8729.8827.7827.7927.798,760,900
Jun 22, 202125.9728.6924.0028.0128.0123,330,400
Jun 21, 202127.9728.9927.2627.7027.7012,112,800
Jun 18, 202130.8530.8529.6329.8029.807,784,800
Jun 17, 202132.1932.7431.0131.2631.266,139,900
Jun 16, 202132.6532.7431.0032.0532.057,653,600
Jun 15, 202133.4934.1432.7933.2333.237,379,100
Jun 14, 202133.5334.2532.5433.0833.089,769,500
Jun 11, 202130.9431.1030.1730.7830.784,662,400
Jun 10, 202130.9731.6130.1530.4030.407,963,900
Jun 09, 202129.1430.5928.7030.1030.1012,192,700
Jun 08, 202127.6027.6925.9227.4527.4517,708,400
Jun 07, 202130.8330.8328.5029.5729.578,104,100
Jun 04, 202130.8531.4630.2730.9030.906,935,900
Jun 03, 202132.0432.4931.2032.2532.256,900,400
Jun 02, 202130.8531.4830.5531.1031.106,240,400
Jun 01, 202130.7331.1829.0529.5429.548,576,100
May 28, 202131.0531.5030.1030.2230.229,924,000
May 27, 202133.3533.5932.0732.4632.465,801,900
May 26, 202133.2133.2531.9632.0532.056,660,800
May 25, 202131.9332.5031.5031.5131.518,605,600
May 24, 202131.3333.5130.9733.1233.1212,275,400
May 21, 202134.0034.6529.9830.1030.1014,961,100
May 20, 202135.3735.9532.0233.0533.0512,659,500
May 19, 202128.8033.8428.0032.6032.6030,415,300
May 18, 202135.0235.2034.0034.3834.3810,583,200
May 17, 202135.2736.2533.7635.5035.5017,933,600
May 14, 202139.0140.5039.0139.4339.438,950,900
May 13, 202138.3440.1334.9037.1837.1821,891,900
May 12, 202144.0845.3740.9541.9741.9711,949,800
May 11, 202143.0045.0042.7544.8844.886,991,800
May 10, 202147.0948.0843.9944.2244.228,694,800
May 07, 202146.1648.3246.0046.8846.887,320,800
May 06, 202146.2047.0044.2845.2145.216,643,400
May 05, 202145.5047.1544.7446.0646.068,934,800
May 04, 202145.5345.5442.9844.3544.358,112,400
May 03, 202148.0548.2646.9847.2347.237,645,800
Apr 30, 202144.5346.9244.5146.8546.857,525,400
Apr 29, 202145.3145.6442.6643.0043.008,605,800
Apr 28, 202146.8646.9045.0246.2046.204,295,200
Apr 27, 202146.9747.0545.9146.5846.585,167,400
Apr 26, 202145.0746.1844.8545.9145.917,995,900
Apr 23, 202138.8042.9538.5142.3842.3813,704,500
Apr 22, 202145.0145.2641.2541.3241.3215,929,600
Apr 21, 202146.1548.2145.2845.3545.357,228,200
Apr 20, 202147.7648.0445.3347.0147.017,714,900
Apr 19, 202147.0048.1346.0847.9547.9512,930,300
Apr 16, 202150.5951.8749.7151.3751.376,428,100
Apr 15, 202152.3552.7551.4752.6052.606,933,700
Apr 14, 202155.4755.7750.5051.5051.5015,617,200
Apr 13, 202154.1455.1051.7854.9354.9311,613,700
Apr 12, 202151.9952.4549.9051.7851.788,231,100
Apr 09, 202150.1850.6849.2549.6549.654,502,000
Apr 08, 202148.9949.7748.8749.0549.054,502,400
Apr 07, 202148.7249.5547.0547.5747.578,615,100
Apr 06, 202152.7453.5050.2850.6250.627,091,400
Apr 05, 202150.3053.0050.0552.9552.959,882,700
Apr 01, 202150.1550.8750.1550.8750.876,542,200
Mar 31, 202150.4150.9949.7650.0450.046,539,500
Mar 30, 202151.0051.4449.4950.8250.826,689,900
Mar 29, 202149.6149.9548.3149.4549.456,541,300
Mar 26, 202145.0946.5344.7546.4346.438,778,800
Mar 25, 202141.9844.9940.6744.5044.5016,415,400
Mar 24, 202149.1549.3544.5145.0045.0014,411,100
Mar 23, 202149.0749.0845.9946.7546.7511,499,100
Mar 22, 202151.9752.9549.3449.5049.506,891,800
Mar 19, 202152.0053.2651.3652.9652.966,470,800
Mar 18, 202152.1254.0050.7850.8150.8110,333,400
Mar 17, 202149.3352.6447.9951.9951.999,195,800
Mar 16, 202150.6250.7549.3349.8649.866,091,300
Mar 15, 202150.7051.9749.7551.3851.389,908,400
Mar 12, 202150.6951.9549.2650.0050.009,039,100
Mar 11, 202151.3552.4350.4752.3052.308,881,000
Mar 10, 202151.1452.0550.1550.4250.4212,064,400
Mar 09, 202147.7449.5246.0049.1249.1210,272,300
Mar 08, 202144.5545.9343.8045.4045.4011,468,600
Mar 05, 202143.2443.8337.8843.8043.8023,615,200
Mar 04, 202145.3947.1239.8241.4041.4016,876,400
Mar 03, 202147.6347.6345.4046.1646.1610,288,300
Mar 02, 202147.1547.2543.9044.1244.127,071,300
Mar 01, 202146.1847.0745.2045.8245.8212,910,400
Feb 26, 202143.7045.6040.8043.2043.2021,947,500
Feb 25, 202149.8950.4945.0045.6445.6412,401,000
Feb 24, 202148.2949.4546.4348.4048.4012,800,000
Feb 23, 202148.2949.9942.4045.8445.8428,898,000
Feb 22, 202151.7655.1949.1853.5053.5019,090,000
Feb 19, 202154.2158.2254.2156.7056.7018,003,600
Feb 18, 202153.5955.0851.5152.9052.9014,644,700
Feb 17, 202152.0054.3451.9054.0754.0714,268,500
Feb 16, 202150.1952.1549.0550.3150.3113,477,100
Feb 12, 202148.4549.0046.9748.9148.919,795,600
Feb 11, 202148.3049.2047.2648.0048.0011,818,200
Feb 10, 202146.2646.7843.1644.9544.9514,189,200
Feb 09, 202146.9549.0346.9047.9047.9013,947,100
Feb 08, 202143.7645.7342.8545.6945.6924,164,300
Feb 05, 202138.9039.0037.5137.8837.887,810,700
Feb 04, 202138.5438.6336.1537.9637.969,593,800
Feb 03, 202137.7538.3037.3538.0638.0610,213,400
Feb 02, 202134.9737.0634.6536.8036.809,903,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...