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
Jul 15, 2019	13.25	14.85	13.06	14.46	14.46	10,239,200
Jul 12, 2019	15.22	15.55	14.74	14.85	14.85	3,905,600
Jul 11, 2019	14.62	15.56	14.60	14.89	14.89	6,257,200
Jul 10, 2019	16.98	17.17	15.02	15.24	15.24	11,225,300
Jul 09, 2019	16.00	16.52	15.61	16.35	16.35	7,491,200
Jul 08, 2019	15.48	15.80	15.21	15.73	15.73	5,874,500
Jul 05, 2019	14.60	14.94	14.26	14.67	14.67	3,711,600
Jul 03, 2019	14.69	14.86	14.37	14.70	14.70	6,680,700
Jul 02, 2019	12.10	13.97	11.99	13.96	13.96	9,980,400
Jul 01, 2019	13.75	13.75	12.51	12.73	12.73	12,584,000
Jun 28, 2019	14.83	15.48	14.56	15.13	15.13	9,134,100
Jun 27, 2019	15.00	15.47	13.32	13.82	13.82	20,363,200
Jun 26, 2019	16.21	17.40	15.93	17.08	17.08	16,993,600
Jun 25, 2019	15.30	15.44	14.03	14.88	14.88	10,066,500
Jun 24, 2019	14.49	15.57	14.47	14.64	14.64	11,608,300
Jun 21, 2019	13.18	13.75	12.90	13.55	13.55	8,635,400
Jun 20, 2019	12.17	12.78	12.05	12.73	12.73	5,750,200
Jun 19, 2019	11.46	12.05	11.45	11.46	11.46	3,375,300
Jun 18, 2019	12.02	12.10	11.22	11.46	11.46	5,309,500
Jun 17, 2019	11.92	12.37	11.80	12.00	12.00	7,286,200
Jun 14, 2019	10.94	11.20	10.80	10.80	10.80	3,646,900
Jun 13, 2019	10.55	10.88	10.50	10.75	10.75	2,761,500
Jun 12, 2019	9.96	10.72	9.94	10.45	10.45	4,504,600
Jun 11, 2019	9.95	10.10	9.76	9.80	9.80	2,637,100
Jun 10, 2019	10.46	10.60	9.92	10.25	10.25	3,064,800
Jun 07, 2019	9.74	10.53	9.71	10.36	10.36	6,225,600
Jun 06, 2019	9.70	9.70	9.03	9.25	9.25	3,853,100
Jun 05, 2019	9.64	9.96	9.17	9.82	9.82	4,474,500
Jun 04, 2019	9.90	10.30	9.11	9.12	9.12	8,929,300
Jun 03, 2019	11.15	11.40	10.26	10.77	10.77	5,840,200
May 31, 2019	11.30	11.60	11.05	11.06	11.06	5,095,900
May 30, 2019	11.76	12.58	11.07	11.63	11.63	8,721,400
May 29, 2019	11.43	11.80	11.41	11.63	11.63	4,915,300
May 28, 2019	11.35	11.62	11.31	11.44	11.44	6,350,100
May 24, 2019	10.17	10.85	10.17	10.70	10.70	5,955,600
May 23, 2019	9.85	10.28	9.75	9.99	9.99	3,149,800
May 22, 2019	10.18	10.44	10.00	10.17	10.17	2,509,100
May 21, 2019	10.10	10.45	9.96	10.40	10.40	3,218,200
May 20, 2019	9.99	10.19	9.69	9.95	9.95	4,876,600
May 17, 2019	8.84	9.45	8.75	9.23	9.23	7,544,600
May 16, 2019	10.10	10.48	9.81	9.94	9.94	5,588,000
May 15, 2019	10.00	10.67	9.71	10.55	10.55	8,803,900
May 14, 2019	10.63	11.00	9.11	9.48	9.48	14,497,900
May 13, 2019	9.75	10.45	9.39	10.21	10.21	14,290,900
May 10, 2019	8.49	8.76	8.35	8.60	8.60	6,937,300
May 09, 2019	7.99	8.26	7.91	8.23	8.23	4,997,900
May 08, 2019	7.87	7.95	7.67	7.84	7.84	2,924,500
May 07, 2019	7.69	8.02	7.60	7.81	7.81	5,468,600
May 06, 2019	7.25	7.61	7.02	7.52	7.52	3,350,600
May 03, 2019	7.34	7.67	7.21	7.32	7.32	6,058,200
May 02, 2019	6.87	7.10	6.78	6.85	6.85	2,728,800
May 01, 2019	6.69	6.96	6.60	6.75	6.75	2,152,100
Apr 30, 2019	6.35	6.70	6.35	6.61	6.61	2,461,600
Apr 29, 2019	6.27	6.48	6.11	6.21	6.21	2,537,300
Apr 26, 2019	6.33	6.59	6.22	6.28	6.28	4,666,800
Apr 25, 2019	6.94	7.10	6.63	6.98	6.98	3,404,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...