Grayscale Bitcoin Trust (BTC) (GBTC)

Other OTC - Other OTC Delayed Price. Currency in USD

12.36

+0.12

(+0.98%)

At close: 04:00PM EST

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	12.16	12.56	12.06	12.36	12.36	2,308,500
Jan 26, 2023	12.20	12.31	11.81	12.24	12.24	2,560,500
Jan 25, 2023	11.77	12.19	11.35	12.11	12.11	2,922,900
Jan 24, 2023	12.30	12.35	11.83	11.97	11.97	3,000,400
Jan 23, 2023	12.31	12.82	11.88	12.28	12.28	5,911,400
Jan 20, 2023	11.50	12.25	11.23	12.18	12.18	4,539,600
Jan 19, 2023	10.55	11.87	10.54	11.46	11.46	4,372,600
Jan 18, 2023	11.94	12.00	10.51	10.83	10.83	5,943,800
Jan 17, 2023	12.02	12.45	11.30	11.72	11.72	7,197,600
Jan 13, 2023	10.31	11.43	10.22	11.32	11.32	5,758,000
Jan 12, 2023	10.20	11.24	9.90	10.49	10.49	7,541,300
Jan 11, 2023	9.64	9.96	9.26	9.80	9.80	2,589,500
Jan 10, 2023	9.70	9.95	9.45	9.88	9.88	2,622,300
Jan 09, 2023	8.82	9.83	8.82	9.65	9.65	5,852,900
Jan 06, 2023	8.31	8.69	8.25	8.65	8.65	2,183,800
Jan 05, 2023	8.37	8.49	8.21	8.45	8.45	2,434,500
Jan 04, 2023	8.28	8.45	8.13	8.38	8.38	2,291,400
Jan 03, 2023	8.22	8.24	8.01	8.20	8.20	2,821,600
Dec 30, 2022	7.80	8.30	7.79	8.29	8.29	5,127,000
Dec 29, 2022	7.74	8.04	7.74	7.98	7.98	4,427,700
Dec 28, 2022	7.84	7.97	7.73	7.80	7.80	3,886,100
Dec 27, 2022	8.05	8.20	7.85	7.86	7.86	4,450,000
Dec 23, 2022	8.06	8.37	8.05	8.33	8.33	2,211,000
Dec 22, 2022	8.16	8.20	7.94	8.15	8.15	3,381,400
Dec 21, 2022	8.00	8.07	7.92	8.05	8.05	2,538,200
Dec 20, 2022	8.13	8.30	7.84	8.08	8.08	3,390,300
Dec 19, 2022	7.93	8.40	7.93	8.13	8.13	3,558,400
Dec 16, 2022	8.06	8.13	7.90	7.93	7.93	3,795,900
Dec 15, 2022	8.21	8.35	8.14	8.30	8.30	2,934,400
Dec 14, 2022	8.40	8.75	8.30	8.40	8.40	4,894,600
Dec 13, 2022	8.44	8.57	8.21	8.29	8.29	4,663,800
Dec 12, 2022	7.84	8.14	7.83	8.10	8.10	3,656,500
Dec 09, 2022	8.18	8.24	7.99	8.03	8.03	8,596,700
Dec 08, 2022	8.11	8.28	8.11	8.19	8.19	4,662,500
Dec 07, 2022	8.65	8.69	8.08	8.11	8.11	6,884,900
Dec 06, 2022	8.85	8.88	8.60	8.76	8.76	2,382,800
Dec 05, 2022	9.05	9.14	8.69	8.82	8.82	2,720,500
Dec 02, 2022	8.82	9.00	8.79	8.98	8.98	2,340,400
Dec 01, 2022	8.97	9.18	8.84	8.89	8.89	3,896,900
Nov 30, 2022	8.88	9.19	8.71	9.05	9.05	3,699,600
Nov 29, 2022	8.86	8.91	8.51	8.69	8.69	3,351,300
Nov 28, 2022	8.76	9.00	8.51	8.84	8.84	4,074,500
Nov 25, 2022	9.23	9.34	8.90	9.03	9.03	1,934,700
Nov 23, 2022	8.75	9.25	8.75	9.23	9.23	5,144,500
Nov 22, 2022	8.31	9.18	8.31	8.44	8.44	13,114,100
Nov 21, 2022	7.95	8.43	7.46	8.28	8.28	16,232,500
Nov 18, 2022	8.81	8.82	8.01	8.35	8.35	12,766,500
Nov 17, 2022	9.01	9.09	8.67	8.75	8.75	6,988,400
Nov 16, 2022	9.22	9.39	8.66	9.20	9.20	11,664,700
Nov 15, 2022	9.42	9.73	9.28	9.68	9.68	6,307,400
Nov 14, 2022	8.72	9.03	8.58	8.95	8.95	9,897,700
Nov 11, 2022	8.94	9.13	8.43	8.87	8.87	14,607,900
Nov 10, 2022	9.51	9.74	8.90	9.65	9.65	10,673,700
Nov 09, 2022	10.11	10.27	8.67	8.77	8.77	17,370,700
Nov 08, 2022	11.43	12.13	10.00	10.56	10.56	13,081,400
Nov 07, 2022	12.15	12.20	12.01	12.06	12.06	3,329,700
Nov 04, 2022	12.27	12.69	12.07	12.25	12.25	4,967,000
Nov 03, 2022	11.72	11.98	11.70	11.82	11.82	3,015,600
Nov 02, 2022	12.11	12.33	11.74	11.79	11.79	2,872,000
Nov 01, 2022	12.07	12.21	12.01	12.03	12.03	2,458,500
Oct 31, 2022	12.01	12.13	11.79	12.00	12.00	3,079,600
Oct 28, 2022	12.07	12.15	11.83	12.06	12.06	4,216,100
Oct 27, 2022	12.55	12.60	12.12	12.15	12.15	2,644,900
Oct 26, 2022	12.35	12.95	12.26	12.52	12.52	6,953,800
Oct 25, 2022	11.58	12.38	11.56	12.22	12.22	4,324,700
Oct 24, 2022	11.44	11.64	11.38	11.55	11.55	2,289,300
Oct 21, 2022	11.18	11.48	11.14	11.42	11.42	3,351,400
Oct 20, 2022	11.23	11.43	11.20	11.27	11.27	2,323,900
Oct 19, 2022	11.27	11.35	11.15	11.25	11.25	1,372,000
Oct 18, 2022	11.53	11.58	11.18	11.31	11.31	2,767,600
Oct 17, 2022	11.42	11.58	11.34	11.46	11.46	2,120,600
Oct 14, 2022	11.44	11.49	11.10	11.16	11.16	2,592,200
Oct 13, 2022	10.77	11.45	10.68	11.25	11.25	4,464,500
Oct 12, 2022	11.19	11.35	11.16	11.21	11.21	1,483,700
Oct 11, 2022	11.28	11.33	11.07	11.16	11.16	1,944,700
Oct 10, 2022	11.37	11.44	11.22	11.33	11.33	2,369,200
Oct 07, 2022	11.78	11.78	11.29	11.35	11.35	2,751,900
Oct 06, 2022	12.00	12.12	11.78	11.95	11.95	2,006,900
Oct 05, 2022	11.89	12.11	11.71	11.99	11.99	3,698,800
Oct 04, 2022	11.97	12.21	11.87	12.10	12.10	3,677,200
Oct 03, 2022	11.36	11.84	11.29	11.66	11.66	3,100,300
Sep 30, 2022	11.26	12.00	11.21	11.41	11.41	2,750,200
Sep 29, 2022	11.54	11.71	11.17	11.33	11.33	2,558,200
Sep 28, 2022	11.36	11.78	11.30	11.68	11.68	2,986,800
Sep 27, 2022	11.98	12.14	11.15	11.36	11.36	3,357,700
Sep 26, 2022	11.25	11.53	11.24	11.39	11.39	2,208,700
Sep 23, 2022	11.50	11.57	11.03	11.19	11.19	4,062,000
Sep 22, 2022	11.70	11.84	11.43	11.74	11.74	2,750,800
Sep 21, 2022	11.86	12.21	11.60	11.66	11.66	2,534,100
Sep 20, 2022	11.74	11.94	11.58	11.66	11.66	1,742,300
Sep 19, 2022	11.56	12.14	11.50	12.09	12.09	4,131,400
Sep 16, 2022	12.08	12.12	11.75	11.98	11.98	2,803,600
Sep 15, 2022	12.39	12.53	12.06	12.10	12.10	2,135,300
Sep 14, 2022	12.65	12.70	12.17	12.36	12.36	2,672,100
Sep 13, 2022	13.45	13.54	12.48	12.65	12.65	3,090,700
Sep 12, 2022	14.05	14.27	13.85	14.15	14.15	3,611,000
Sep 09, 2022	13.16	13.48	13.10	13.45	13.45	4,067,200
Sep 08, 2022	12.18	12.39	12.01	12.11	12.11	2,227,200
Sep 07, 2022	11.69	12.24	11.67	12.18	12.18	4,411,500
Sep 06, 2022	12.35	12.47	11.72	11.72	11.72	4,957,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Grayscale Bitcoin Trust (BTC) (GBTC)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)