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
Feb 15, 2019	4.20	4.25	4.12	4.18	4.18	630,087
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
Nov 28, 2018	4.95	5.64	4.94	5.54	5.54	5,963,900
Nov 27, 2018	4.45	4.75	4.45	4.70	4.70	2,020,900
Nov 26, 2018	4.55	4.73	4.37	4.49	4.49	4,752,900
Nov 23, 2018	4.89	4.99	4.78	4.88	4.88	1,095,100
Nov 21, 2018	4.97	5.15	4.95	5.03	5.03	2,289,300
Nov 20, 2018	4.95	5.38	4.80	4.89	4.89	5,068,400
Nov 19, 2018	5.54	5.64	5.24	5.40	5.40	4,845,100
Nov 16, 2018	6.24	6.27	5.89	6.05	6.05	1,456,500
Nov 15, 2018	5.87	6.35	5.40	6.25	6.25	3,249,000
Nov 14, 2018	6.66	6.80	5.92	5.98	5.98	4,348,700
Nov 13, 2018	6.91	6.99	6.67	6.87	6.87	772,600
Nov 12, 2018	7.24	7.28	6.90	6.91	6.91	728,400
Nov 09, 2018	7.30	7.34	6.86	7.06	7.06	1,101,200
Nov 08, 2018	7.66	7.70	7.25	7.44	7.44	980,700
Nov 07, 2018	7.78	7.79	7.63	7.72	7.72	1,355,400
Nov 06, 2018	7.22	7.68	7.18	7.49	7.49	1,493,800
Nov 05, 2018	6.84	7.24	6.84	7.16	7.16	1,275,500
Nov 02, 2018	6.78	6.98	6.70	6.93	6.93	1,037,000
Nov 01, 2018	6.63	6.65	6.48	6.64	6.64	851,800
Oct 31, 2018	6.64	6.75	6.36	6.74	6.74	1,249,800
Oct 30, 2018	6.84	6.85	6.55	6.66	6.66	1,172,100
Oct 29, 2018	6.86	6.88	6.50	6.83	6.83	1,939,700
Oct 26, 2018	7.01	7.15	6.91	6.97	6.97	1,001,200
Oct 25, 2018	7.14	7.17	7.02	7.04	7.04	823,000
Oct 24, 2018	7.34	7.55	7.09	7.19	7.19	1,135,400
Oct 23, 2018	7.19	7.42	7.02	7.22	7.22	1,304,200
Oct 22, 2018	7.07	7.25	6.97	7.18	7.18	834,300
Oct 19, 2018	6.97	7.19	6.95	7.05	7.05	711,500
Oct 18, 2018	7.20	7.27	6.95	6.98	6.98	785,700
Oct 17, 2018	7.20	7.25	7.07	7.21	7.21	525,700
Oct 16, 2018	7.30	7.49	7.19	7.28	7.28	814,700
Oct 15, 2018	7.08	7.45	7.01	7.25	7.25	2,345,300
Oct 12, 2018	6.86	6.99	6.78	6.85	6.85	1,168,800
Oct 11, 2018	6.99	6.99	6.75	6.78	6.78	2,474,200
Oct 10, 2018	7.65	7.65	7.25	7.31	7.31	1,375,200
Oct 09, 2018	7.82	7.90	7.51	7.72	7.72	852,200
Oct 08, 2018	7.30	7.91	7.30	7.88	7.88	1,449,000
Oct 05, 2018	7.50	7.50	7.20	7.30	7.30	996,200
Oct 04, 2018	7.28	7.50	7.20	7.46	7.46	1,034,600
Oct 03, 2018	7.35	7.50	7.16	7.36	7.36	1,370,000
Oct 02, 2018	7.68	7.80	7.34	7.40	7.40	1,778,500
Oct 01, 2018	7.86	7.95	7.67	7.73	7.73	1,366,400
Sep 28, 2018	8.11	8.18	7.90	7.94	7.94	1,272,400
Sep 27, 2018	8.07	8.11	7.85	8.08	8.08	1,916,100
Sep 26, 2018	8.05	8.17	7.95	8.03	8.03	2,268,400
Sep 25, 2018	8.07	8.15	7.87	8.05	8.05	2,699,300
Sep 24, 2018	8.70	8.70	8.26	8.32	8.32	1,285,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...