GBTC - Grayscale Bitcoin Trust (BTC)

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20198.709.078.699.009.001,483,691
Dec 05, 20198.929.008.668.818.811,592,200
Dec 04, 20199.119.198.718.738.732,318,800
Dec 03, 20199.049.108.918.998.991,331,400
Dec 02, 20199.229.238.998.998.992,401,900
Nov 29, 20199.779.899.559.579.572,272,600
Nov 27, 20199.049.749.049.589.583,452,200
Nov 26, 20198.959.038.919.009.001,446,100
Nov 25, 20199.159.458.929.049.043,050,000
Nov 22, 20198.639.298.539.279.274,922,600
Nov 21, 20199.509.509.019.319.314,490,200
Nov 20, 20199.6410.109.609.699.692,041,200
Nov 19, 20199.9210.009.609.619.612,954,300
Nov 18, 201910.3710.379.8010.1010.102,947,600
Nov 15, 201910.4110.4110.1310.2610.261,611,400
Nov 14, 201910.6010.6010.3410.4610.461,227,800
Nov 13, 201910.7010.8010.6010.6610.661,099,900
Nov 12, 201910.6110.8410.4310.6810.681,451,900
Nov 11, 201910.6810.8910.4510.7610.761,426,700
Nov 08, 201910.4910.8810.3210.8810.883,045,600
Nov 07, 201911.1011.1110.6810.8810.882,028,200
Nov 06, 201911.7211.8711.1811.2011.201,690,500
Nov 05, 201911.6411.9811.6011.6511.652,168,700
Nov 04, 201911.4012.0211.3111.8211.823,515,300
Nov 01, 201911.0511.2110.9111.2011.201,518,700
Oct 31, 201911.0811.2510.9311.1211.121,917,600
Oct 30, 201910.6910.9410.5210.8510.852,150,100
Oct 29, 201911.2311.4510.8610.9910.992,765,300
Oct 28, 201911.0311.3510.7311.2611.264,960,800
Oct 25, 20198.7710.468.7110.3110.318,299,400
Oct 24, 20198.618.748.428.488.481,734,500
Oct 23, 20198.398.758.358.558.553,163,500
Oct 22, 20199.209.208.979.029.02977,000
Oct 21, 20199.119.178.869.079.071,847,600
Oct 18, 20198.748.808.638.738.732,000,400
Oct 17, 20198.899.218.808.978.972,071,000
Oct 16, 20199.159.158.718.768.764,325,500
Oct 15, 20199.629.759.269.289.282,665,700
Oct 14, 20199.9010.009.689.729.721,199,400
Oct 11, 201910.1010.159.759.819.812,131,200
Oct 10, 201910.3510.4710.2110.3310.331,512,200
Oct 09, 20199.6110.529.5610.3810.383,814,800
Oct 08, 20199.889.919.569.649.641,354,500
Oct 07, 20199.7910.239.729.859.852,244,000
Oct 04, 20199.849.859.529.799.791,312,700
Oct 03, 20199.799.859.319.759.751,959,100
Oct 02, 20199.889.959.469.669.662,008,100
Oct 01, 201910.7310.809.769.909.903,859,600
Sep 30, 201910.0210.659.9510.5910.594,879,300
Sep 27, 20199.9610.059.609.839.833,585,900
Sep 26, 201910.2610.289.2510.0510.056,766,600
Sep 25, 201910.7710.8910.1510.2010.205,196,400
Sep 24, 201912.0812.0810.5511.0611.069,381,700
Sep 23, 201912.3512.5612.1612.2212.222,472,400
Sep 20, 201912.8112.9112.7012.8012.801,496,100
Sep 19, 201912.2512.6712.1012.6512.651,785,600
Sep 18, 201912.6912.7512.4412.5912.591,224,500
Sep 17, 201912.3912.9712.2812.7912.792,249,400
Sep 16, 201912.4512.5812.1612.2512.251,375,700
Sep 13, 201912.7312.7612.3112.5912.591,485,600
Sep 12, 201912.6012.8512.5312.6812.682,103,500
Sep 11, 201912.0512.2911.9212.2812.281,684,800
Sep 10, 201912.2812.2911.9012.0512.052,133,800
Sep 09, 201912.6012.8512.0712.2912.292,360,700
Sep 06, 201913.2013.4312.5212.6512.652,865,300
Sep 05, 201913.0813.0912.7512.8512.851,481,400
Sep 04, 201912.8013.1812.5113.1713.172,540,600
Sep 03, 201912.8613.2112.7612.9312.934,592,800
Aug 30, 201911.6311.9311.6311.7211.721,357,600
Aug 29, 201911.5311.8011.5111.6011.603,569,500
Aug 28, 201912.6713.0611.7211.8611.865,716,800
Aug 27, 201912.9912.9912.5712.7312.731,875,800
Aug 26, 201913.4013.4713.0013.0113.011,735,000
Aug 23, 201913.2513.8013.2513.4413.442,188,900
Aug 22, 201913.0313.4712.9113.2313.231,667,600
Aug 21, 201912.7413.2812.4813.0813.083,894,000
Aug 20, 201913.7613.7613.3013.5013.501,519,500
Aug 19, 201914.0014.2513.6813.7413.744,559,700
Aug 16, 201912.7013.5312.5013.4513.453,253,500
Aug 15, 201912.2512.8812.1512.7112.713,494,000
Aug 14, 201913.4413.4412.0412.2812.287,490,100
Aug 13, 201914.2114.2113.2313.5213.525,157,400
Aug 12, 201914.4914.7914.2014.6014.601,990,900
Aug 09, 201914.6514.9814.5714.8814.882,135,800
Aug 08, 201914.9514.9914.3014.5014.503,024,000
Aug 07, 201915.3115.5014.3414.9714.974,709,900
Aug 06, 201914.7015.2614.4514.7714.774,507,700
Aug 05, 201915.7015.7514.1814.6014.6010,188,800
Aug 02, 201914.3014.8514.1514.1814.186,327,000
Aug 01, 201913.7414.0012.6313.9813.983,855,500
Jul 31, 201913.2813.9413.2513.6413.646,274,400
Jul 30, 201912.1912.9812.1912.7712.773,821,700
Jul 29, 201912.1812.3912.1012.1612.163,132,300
Jul 26, 201912.6012.6412.1212.4912.492,772,000
Jul 25, 201913.0213.0412.5412.5912.592,795,900
Jul 24, 201912.7113.2112.2712.2712.275,743,300
Jul 23, 201912.6513.1912.5513.1813.184,655,000
Jul 22, 201913.3413.7012.9113.0913.094,296,700
Jul 19, 201913.5113.6713.1113.2313.233,326,600
Jul 18, 201912.5013.9612.3713.6713.677,781,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...