GBTC - Grayscale Bitcoin Trust (BTC)

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20209.879.879.289.349.342,532,338
Jul 01, 20209.679.979.619.769.763,486,000
Jun 30, 20209.459.869.409.609.603,562,600
Jun 29, 20209.579.639.189.499.494,671,200
Jun 26, 202010.0010.059.479.709.707,008,300
Jun 25, 202010.1410.2510.0010.1410.143,515,800
Jun 24, 202010.5010.5910.0210.2010.205,671,900
Jun 23, 202010.4910.9810.4910.9410.944,290,000
Jun 22, 202010.6311.0410.4610.5610.565,250,900
Jun 19, 202010.6010.6210.2810.3110.312,939,200
Jun 18, 202010.7010.7510.4010.5810.582,423,300
Jun 17, 202010.9510.9910.7010.7010.702,074,100
Jun 16, 202011.2011.2510.8310.9010.902,590,000
Jun 15, 202010.3310.9710.1110.8910.893,916,100
Jun 12, 202011.1211.4010.6010.8810.884,188,700
Jun 11, 202011.9612.0010.5810.8010.8011,061,100
Jun 10, 202011.4912.5611.4512.3012.309,237,000
Jun 09, 202011.6511.6811.3211.5311.532,742,200
Jun 08, 202011.2811.6011.2411.5811.583,926,000
Jun 05, 202011.7011.7111.2411.2611.263,858,000
Jun 04, 202011.5211.7511.5011.7311.733,913,000
Jun 03, 202011.4411.5411.2511.3411.343,336,400
Jun 02, 202011.9412.4610.8711.4111.4111,056,600
Jun 01, 202011.1011.3411.0911.2811.283,167,700
May 29, 202010.9110.9710.6510.8910.892,068,100
May 28, 202010.8111.1410.7510.8810.883,222,800
May 27, 202010.5110.8710.4510.5410.543,326,900
May 26, 202010.4910.499.9810.1810.184,649,000
May 22, 202010.5510.9010.4210.6610.663,227,700
May 21, 202011.0011.0010.0510.5810.587,531,200
May 20, 202011.6411.6810.8711.2311.234,881,100
May 19, 202011.5111.5511.2611.4111.412,748,800
May 18, 202011.5211.7311.3311.4111.414,671,800
May 15, 202011.7311.7510.9011.0511.055,911,500
May 14, 202012.1912.1911.6011.8011.806,486,600
May 13, 202011.2611.5510.8211.2111.217,497,600
May 12, 202010.5011.2610.3310.6310.638,984,000
May 11, 202010.7511.049.6710.2910.2913,307,500
May 08, 202012.1012.3811.1611.4511.4512,475,400
May 07, 202010.9712.2910.9611.9811.9813,682,000
May 06, 202010.3010.7610.2610.7510.755,799,200
May 05, 202010.0310.209.9010.0310.034,301,800
May 04, 20209.5910.109.559.979.974,594,700
May 01, 202010.0010.009.439.479.474,831,800
Apr 30, 20209.6510.039.439.879.878,234,600
Apr 29, 20209.069.959.069.609.609,907,000
Apr 28, 20208.848.878.368.408.404,546,100
Apr 27, 20208.808.818.638.808.803,791,900
Apr 24, 20208.598.688.208.558.554,186,100
Apr 23, 20207.768.637.758.618.617,440,500
Apr 22, 20207.657.757.527.707.703,524,100
Apr 21, 20207.207.507.037.447.443,266,400
Apr 20, 20207.577.777.177.307.303,809,600
Apr 17, 20207.647.677.207.497.492,823,500
Apr 16, 20207.457.697.287.667.663,216,800
Apr 15, 20207.187.247.057.147.142,683,200
Apr 14, 20207.377.627.307.337.332,931,300
Apr 13, 20207.457.467.157.257.254,296,800
Apr 09, 20207.948.087.627.807.803,274,400
Apr 08, 20207.798.047.707.857.852,370,500
Apr 07, 20208.078.157.617.667.663,469,900
Apr 06, 20207.828.067.717.957.954,910,400
Apr 03, 20207.947.947.257.487.483,059,800
Apr 02, 20207.007.876.987.727.727,980,600
Apr 01, 20206.806.906.416.496.494,274,800
Mar 31, 20207.077.146.947.127.122,675,500
Mar 30, 20207.087.156.917.057.053,654,400
Mar 27, 20207.377.417.117.307.303,841,200
Mar 26, 20207.277.477.057.367.364,711,500
Mar 25, 20207.587.677.257.357.354,165,800
Mar 24, 20207.857.937.457.557.554,561,500
Mar 23, 20207.027.336.867.197.194,205,000
Mar 20, 20207.737.996.657.007.006,952,100
Mar 19, 20206.987.536.597.207.208,487,100
Mar 18, 20205.876.095.556.016.015,589,700
Mar 17, 20205.906.445.626.106.105,408,700
Mar 16, 20205.135.945.015.545.547,240,500
Mar 13, 20206.927.505.616.326.3210,933,600
Mar 12, 20206.977.355.886.426.4211,750,500
Mar 11, 20209.009.058.158.618.615,530,800
Mar 10, 20209.419.498.529.269.264,923,900
Mar 09, 20208.999.108.218.878.879,051,900
Mar 06, 202010.9311.1110.2610.5810.584,238,400
Mar 05, 202010.4310.9910.0510.9310.936,350,400
Mar 04, 202010.0810.299.9610.0410.042,981,100
Mar 03, 202010.2710.429.4510.0010.004,127,400
Mar 02, 202010.4810.6410.1510.3510.354,341,200
Feb 28, 20209.7010.109.569.859.854,698,500
Feb 27, 202010.4910.849.6710.5110.516,697,600
Feb 26, 202010.1510.439.9110.3610.368,500,300
Feb 25, 202011.5811.5910.5310.5310.537,397,500
Feb 24, 202012.7212.8011.4411.7211.727,667,000
Feb 21, 202012.4912.7212.1512.5312.533,671,100
Feb 20, 202012.5812.8912.2212.3312.335,849,300
Feb 19, 202013.5013.5612.9213.1313.134,840,900
Feb 18, 202012.4513.4712.1813.4613.466,380,300
Feb 14, 202013.0513.2412.7213.2113.214,327,100
Feb 13, 202013.4713.5812.5112.5512.555,597,500
Feb 12, 202013.0713.6913.0613.4813.486,291,200
Feb 11, 202012.2513.0611.9412.9912.997,269,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...