Mail

GBTC - Grayscale Bitcoin Trust

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2019	6.94	7.10	6.63	7.03	7.03	2,387,440
Apr 24, 2019	7.14	7.19	6.72	6.79	6.79	5,180,300
Apr 23, 2019	7.30	7.49	6.68	7.39	7.39	5,335,200
Apr 22, 2019	6.97	7.09	6.81	7.07	7.07	4,231,600
Apr 18, 2019	6.85	6.97	6.75	6.90	6.90	2,315,400
Apr 17, 2019	6.68	6.89	6.53	6.71	6.71	2,257,600
Apr 16, 2019	6.25	6.73	6.03	6.69	6.69	4,027,700
Apr 15, 2019	6.49	6.64	6.13	6.14	6.14	4,127,700
Apr 12, 2019	6.75	6.84	6.36	6.49	6.49	3,285,000
Apr 11, 2019	6.75	6.77	6.54	6.66	6.66	5,589,900
Apr 10, 2019	6.76	7.48	6.72	7.32	7.32	6,819,000
Apr 09, 2019	6.89	6.90	6.55	6.64	6.64	3,215,000
Apr 08, 2019	6.49	6.85	6.42	6.83	6.83	7,401,600
Apr 05, 2019	6.01	6.33	5.98	6.26	6.26	4,754,700
Apr 04, 2019	6.20	6.20	5.72	5.82	5.82	5,258,400
Apr 03, 2019	5.93	6.59	5.93	6.19	6.19	10,002,400
Apr 02, 2019	5.66	5.83	5.52	5.74	5.74	6,062,000
Apr 01, 2019	4.85	5.03	4.85	4.97	4.97	2,733,600
Mar 29, 2019	4.71	4.83	4.55	4.78	4.78	2,937,400
Mar 28, 2019	4.65	4.68	4.51	4.54	4.54	2,104,400
Mar 27, 2019	4.79	4.87	4.60	4.62	4.62	2,314,900
Mar 26, 2019	4.57	4.69	4.48	4.56	4.56	1,411,300
Mar 25, 2019	4.74	4.78	4.56	4.57	4.57	2,479,700
Mar 22, 2019	4.81	4.89	4.75	4.79	4.79	1,210,000
Mar 21, 2019	4.99	5.00	4.67	4.81	4.81	1,974,400
Mar 20, 2019	4.99	5.15	4.78	4.92	4.92	3,458,400
Mar 19, 2019	4.88	5.04	4.87	4.99	4.99	2,989,000
Mar 18, 2019	4.79	4.90	4.74	4.88	4.88	2,037,200
Mar 15, 2019	4.57	4.75	4.55	4.66	4.66	1,404,900
Mar 14, 2019	4.53	4.59	4.31	4.50	4.50	2,032,300
Mar 13, 2019	4.57	4.64	4.44	4.50	4.50	1,944,900
Mar 12, 2019	4.70	4.74	4.55	4.60	4.60	740,200
Mar 11, 2019	4.80	4.83	4.59	4.62	4.62	1,479,300
Mar 08, 2019	4.75	4.90	4.75	4.86	4.86	1,696,600
Mar 07, 2019	4.66	4.82	4.66	4.75	4.75	1,945,800
Mar 06, 2019	4.61	4.67	4.52	4.65	4.65	804,700
Mar 05, 2019	4.58	4.65	4.49	4.57	4.57	1,564,900
Mar 04, 2019	4.48	4.50	4.27	4.29	4.29	1,698,500
Mar 01, 2019	4.47	4.64	4.45	4.58	4.58	948,500
Feb 28, 2019	4.42	4.65	4.40	4.46	4.46	1,192,600
Feb 27, 2019	4.40	4.50	4.30	4.30	4.30	1,537,000
Feb 26, 2019	4.63	4.74	4.36	4.36	4.36	2,000,100
Feb 25, 2019	4.63	4.78	4.50	4.65	4.65	2,891,200
Feb 22, 2019	4.84	4.99	4.75	4.84	4.84	2,684,600
Feb 21, 2019	4.82	4.82	4.65	4.72	4.72	1,932,400
Feb 20, 2019	4.48	4.90	4.48	4.82	4.82	2,660,000
Feb 19, 2019	4.63	4.88	4.62	4.68	4.68	5,387,700
Feb 15, 2019	4.20	4.25	4.12	4.19	4.19	1,050,500
Feb 14, 2019	4.11	4.19	4.06	4.08	4.08	1,280,800
Feb 13, 2019	4.38	4.38	4.13	4.16	4.16	1,237,000
Feb 12, 2019	4.23	4.40	4.15	4.39	4.39	1,678,300
Feb 11, 2019	4.36	4.40	4.21	4.23	4.23	1,828,700
Feb 08, 2019	3.93	4.50	3.92	4.46	4.46	5,480,200
Feb 07, 2019	3.80	3.91	3.72	3.87	3.87	1,047,700
Feb 06, 2019	3.87	3.87	3.66	3.84	3.84	2,646,500
Feb 05, 2019	3.95	4.02	3.83	3.90	3.90	1,449,800
Feb 04, 2019	3.99	4.00	3.93	3.96	3.96	871,800
Feb 01, 2019	4.00	4.07	3.93	4.02	4.02	889,100
Jan 31, 2019	4.04	4.06	3.93	3.99	3.99	1,108,700
Jan 30, 2019	4.03	4.09	4.01	4.06	4.06	770,700
Jan 29, 2019	3.97	4.07	3.93	4.02	4.02	975,200
Jan 28, 2019	4.07	4.09	3.92	3.93	3.93	2,287,500
Jan 25, 2019	4.11	4.29	4.11	4.19	4.19	803,000
Jan 24, 2019	4.11	4.29	4.07	4.25	4.25	1,097,500
Jan 23, 2019	4.32	4.36	4.08	4.12	4.12	1,302,300
Jan 22, 2019	4.30	4.38	4.21	4.25	4.25	1,526,000
Jan 18, 2019	4.40	4.46	4.25	4.34	4.34	1,045,900
Jan 17, 2019	4.18	4.52	4.04	4.43	4.43	975,000
Jan 16, 2019	4.32	4.34	4.20	4.24	4.24	1,292,000
Jan 15, 2019	4.41	4.45	4.17	4.21	4.21	1,308,300
Jan 14, 2019	4.14	4.55	4.14	4.47	4.47	2,581,600
Jan 11, 2019	4.41	4.49	4.25	4.32	4.32	1,218,500
Jan 10, 2019	4.45	4.46	4.16	4.32	4.32	3,799,800
Jan 09, 2019	5.01	5.02	4.63	4.71	4.71	2,778,000
Jan 08, 2019	4.89	5.08	4.84	4.96	4.96	2,653,200
Jan 07, 2019	4.74	4.94	4.74	4.86	4.86	2,676,600
Jan 04, 2019	4.59	4.65	4.41	4.53	4.53	2,020,700
Jan 03, 2019	4.32	4.62	4.32	4.52	4.52	1,503,000
Jan 02, 2019	4.16	4.65	4.13	4.62	4.62	2,948,200
Dec 31, 2018	4.14	4.15	3.95	3.96	3.96	3,829,000
Dec 28, 2018	3.97	4.33	3.92	4.17	4.17	4,033,200
Dec 27, 2018	4.17	4.17	3.84	4.04	4.04	4,424,900
Dec 26, 2018	4.45	4.48	4.22	4.25	4.25	3,018,000
Dec 24, 2018	4.59	4.84	4.59	4.79	4.79	2,263,700
Dec 21, 2018	4.69	4.77	4.25	4.32	4.32	2,709,500
Dec 20, 2018	4.69	4.84	4.52	4.63	4.63	3,620,700
Dec 19, 2018	4.56	4.73	4.21	4.31	4.31	4,361,300
Dec 18, 2018	4.49	4.50	3.91	4.15	4.15	2,328,000
Dec 17, 2018	3.99	4.43	3.96	4.35	4.35	3,792,800
Dec 14, 2018	3.92	3.94	3.76	3.84	3.84	1,614,900
Dec 13, 2018	4.05	4.14	3.82	3.88	3.88	1,413,500
Dec 12, 2018	4.01	4.39	3.97	4.05	4.05	1,827,900
Dec 11, 2018	4.20	4.20	3.94	3.95	3.95	922,100
Dec 10, 2018	3.98	4.15	3.91	4.03	4.03	1,572,900
Dec 07, 2018	4.09	4.20	3.91	3.98	3.98	5,126,600
Dec 06, 2018	4.41	4.42	4.26	4.29	4.29	2,291,300
Dec 04, 2018	4.85	4.94	4.50	4.51	4.51	1,995,700
Dec 03, 2018	5.01	5.01	4.62	4.75	4.75	2,141,400
Nov 30, 2018	5.03	5.14	4.84	4.99	4.99	1,898,600
Nov 29, 2018	5.51	5.64	5.17	5.29	5.29	2,295,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...