Advertisement
Advertisement
U.S. Markets close in 5 hrs 18 mins
Advertisement
Advertisement
Advertisement
Advertisement

GRAYSCALE BITCOIN TRUST BTC (GBTC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.47+0.03 (+0.12%)
As of 10:27AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202225.4525.8125.3225.4725.47888,102
Jan 26, 202226.5027.4025.2525.4425.447,612,800
Jan 25, 202225.5525.9524.5825.4325.438,392,700
Jan 24, 202222.5726.0022.2225.9025.9016,244,700
Jan 21, 202226.1626.7325.0625.5925.5915,644,200
Jan 20, 202228.7829.6828.6529.0229.026,624,400
Jan 19, 202228.9529.5528.0028.0228.025,702,500
Jan 18, 202229.2729.4028.2528.5728.577,143,100
Jan 14, 202230.0431.2030.0230.5330.534,533,100
Jan 13, 202232.2132.5930.1130.5030.506,719,300
Jan 12, 202231.9632.5031.4831.9531.957,312,700
Jan 11, 202230.1731.4929.8431.1531.157,310,600
Jan 10, 202229.5630.6528.9530.1730.178,237,600
Jan 07, 202231.2531.4130.1030.7430.748,494,900
Jan 06, 202231.9932.4931.2531.9431.946,379,400
Jan 05, 202234.7035.0032.4232.4932.495,295,000
Jan 04, 202234.9935.5034.0234.6634.664,182,400
Jan 03, 202235.2935.3934.1034.2734.273,761,700
Dec 31, 202136.0036.2434.1334.2534.254,769,600
Dec 30, 202135.3936.0035.2135.3935.393,948,700
Dec 29, 202135.8536.5435.2335.3635.364,153,000
Dec 28, 202137.6037.6935.8136.3336.335,865,300
Dec 27, 202139.4039.9439.0139.2939.294,853,200
Dec 23, 202136.7439.3336.4539.1339.135,511,000
Dec 22, 202136.6037.3836.1837.0037.003,706,400
Dec 21, 202135.8036.6035.7036.5336.534,923,100
Dec 20, 202133.8234.5033.2034.4734.475,573,500
Dec 17, 202134.8535.7533.9234.4234.425,699,400
Dec 16, 202137.6137.6435.6736.3136.314,222,600
Dec 15, 202136.5337.9335.3737.6637.667,307,500
Dec 14, 202135.5736.7535.2536.7036.704,453,600
Dec 13, 202136.9337.0634.6135.4135.417,494,600
Dec 10, 202138.7538.8736.4537.2837.285,132,200
Dec 09, 202139.1639.3037.0137.1037.106,159,800
Dec 08, 202139.6941.0139.6540.3340.334,088,100
Dec 07, 202140.4041.6039.7640.1040.107,786,200
Dec 06, 202138.0539.1736.6938.4038.4010,139,700
Dec 03, 202145.0645.1840.5141.8541.859,818,900
Dec 02, 202144.5845.6744.0845.3945.394,718,000
Dec 01, 202147.0547.9044.7744.8744.875,090,800
Nov 30, 202147.4548.3445.4846.2246.225,442,700
Nov 29, 202146.4947.7946.0047.1847.184,644,600
Nov 26, 202144.2844.7243.7144.3344.334,545,900
Nov 24, 202145.6347.7145.1546.4246.423,057,300
Nov 23, 202145.9647.0045.7046.8846.883,650,200
Nov 22, 202147.4047.4045.0545.1545.154,457,200
Nov 19, 202146.3847.4946.1447.1447.145,052,000
Nov 18, 202147.2647.4545.0046.4846.487,984,700
Nov 17, 202147.5048.4446.8848.3848.384,776,600
Nov 16, 202148.8249.4846.8847.0747.078,728,800
Nov 15, 202152.1953.0050.8051.1851.183,812,700
Nov 12, 202151.6951.7050.2851.4751.476,305,400
Nov 11, 202152.7253.9552.1352.1952.196,226,100
Nov 10, 202153.9955.0552.9353.4253.4210,161,700
Nov 09, 202153.7454.0852.2653.4953.496,752,000
Nov 08, 202151.9852.8551.5652.3052.307,789,000
Nov 05, 202149.3149.5648.3548.5748.573,083,800
Nov 04, 202149.5050.0048.4048.8748.874,061,500
Nov 03, 202149.6650.4848.6950.1250.124,975,900
Nov 02, 202150.6351.0050.0650.4650.467,164,200
Nov 01, 202149.2849.5448.5949.2449.244,111,100
Oct 29, 202148.5650.0048.2349.6949.694,692,100
Oct 28, 202148.7049.0046.3248.6948.695,163,600
Oct 27, 202146.6747.7246.1746.7046.708,355,200
Oct 26, 202150.8151.3949.1749.4349.435,926,000
Oct 25, 202150.5251.4950.4050.8950.897,487,500
Oct 22, 202149.6849.8046.8048.7548.759,146,600
Oct 21, 202151.3551.8348.7048.9748.9711,433,700
Oct 20, 202149.0252.6848.9951.7551.7513,683,700
Oct 19, 202147.0048.8546.0548.8248.8215,346,400
Oct 18, 202147.1148.3044.9845.6545.6510,138,000
Oct 15, 202146.7848.2246.3347.4147.4111,638,700
Oct 14, 202144.8745.4444.5844.9144.917,368,900
Oct 13, 202142.3744.7542.0244.6544.657,366,400
Oct 12, 202144.3744.3742.3042.4542.457,659,600
Oct 11, 202143.9044.8243.7544.3144.317,734,400
Oct 08, 202142.5442.7541.9842.3442.344,901,100
Oct 07, 202142.0742.7541.4041.5541.556,740,900
Oct 06, 202142.6042.9241.7742.7842.789,778,700
Oct 05, 202139.3640.4539.2040.4440.447,116,200
Oct 04, 202137.0039.1536.0039.1339.138,723,300
Oct 01, 202137.1037.4736.5637.1937.198,586,900
Sep 30, 202134.0534.4433.2933.8533.855,149,000
Sep 29, 202132.9433.1432.1032.1232.123,422,400
Sep 28, 202133.5433.6132.4432.7332.735,146,000
Sep 27, 202134.9435.0033.8434.1834.183,662,100
Sep 24, 202132.9834.4232.9034.2334.236,720,700
Sep 23, 202134.8136.0034.7935.8935.893,663,600
Sep 22, 202133.4335.2733.3634.8834.885,534,400
Sep 21, 202134.0034.4032.9033.1833.185,516,400
Sep 20, 202134.3535.1833.7734.5634.568,659,700
Sep 17, 202137.6038.1137.2737.7037.702,510,100
Sep 16, 202138.7638.7637.6338.0038.003,353,200
Sep 15, 202137.7938.8637.7738.8138.814,443,700
Sep 14, 202137.2237.5136.7136.8136.813,861,500
Sep 13, 202136.1737.5534.6135.7335.735,570,400
Sep 10, 202137.1937.3435.8036.8036.804,900,200
Sep 09, 202137.9739.3537.2937.4537.453,551,400
Sep 08, 202137.5037.8936.6337.5237.524,659,300
Sep 07, 202141.3141.7735.6037.8137.8112,766,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement