GBTC - Grayscale Bitcoin Trust (BTC)

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20209.9910.109.8010.0710.073,911,600
Jan 16, 20209.879.909.699.729.723,078,400
Jan 15, 202010.2810.329.839.999.993,709,100
Jan 14, 202010.1610.229.7810.0310.036,933,000
Jan 13, 20209.399.599.319.449.442,680,600
Jan 10, 20209.309.729.309.609.604,485,500
Jan 09, 20209.269.388.959.309.303,057,700
Jan 08, 202010.2710.289.159.329.327,626,700
Jan 07, 20209.4810.109.2610.1010.107,787,400
Jan 06, 20208.989.038.928.998.993,450,500
Jan 03, 20208.288.598.138.598.593,858,800
Jan 02, 20208.188.347.917.987.983,377,600
Dec 31, 20198.478.478.158.198.193,093,800
Dec 30, 20198.758.758.408.428.422,553,400
Dec 27, 20198.548.728.508.588.582,608,500
Dec 26, 20198.859.048.638.828.822,744,400
Dec 24, 20199.049.078.758.858.851,851,900
Dec 23, 20199.099.428.909.009.003,651,500
Dec 20, 20198.558.908.518.888.882,184,700
Dec 19, 20198.458.568.328.448.441,914,800
Dec 18, 20198.028.638.008.428.423,475,100
Dec 17, 20198.198.197.928.018.013,276,700
Dec 16, 20198.618.708.258.278.272,971,600
Dec 13, 20198.758.868.698.798.791,361,000
Dec 12, 20198.628.778.528.778.77941,500
Dec 11, 20198.658.688.568.628.62860,500
Dec 10, 20198.778.818.598.658.651,559,400
Dec 09, 20199.059.198.728.828.821,595,000
Dec 06, 20198.709.078.699.009.001,485,500
Dec 05, 20198.929.008.668.818.811,592,200
Dec 04, 20199.119.198.718.738.732,318,800
Dec 03, 20199.049.108.918.998.991,331,400
Dec 02, 20199.229.238.998.998.992,401,900
Nov 29, 20199.779.899.559.579.572,272,600
Nov 27, 20199.049.749.049.589.583,452,200
Nov 26, 20198.959.038.919.009.001,446,100
Nov 25, 20199.159.458.929.049.043,050,000
Nov 22, 20198.639.298.539.279.274,922,600
Nov 21, 20199.509.509.019.319.314,490,200
Nov 20, 20199.6410.109.609.699.692,041,200
Nov 19, 20199.9210.009.609.619.612,954,300
Nov 18, 201910.3710.379.8010.1010.102,947,600
Nov 15, 201910.4110.4110.1310.2610.261,611,400
Nov 14, 201910.6010.6010.3410.4610.461,227,800
Nov 13, 201910.7010.8010.6010.6610.661,099,900
Nov 12, 201910.6110.8410.4310.6810.681,451,900
Nov 11, 201910.6810.8910.4510.7610.761,426,700
Nov 08, 201910.4910.8810.3210.8810.883,045,600
Nov 07, 201911.1011.1110.6810.8810.882,028,200
Nov 06, 201911.7211.8711.1811.2011.201,690,500
Nov 05, 201911.6411.9811.6011.6511.652,168,700
Nov 04, 201911.4012.0211.3111.8211.823,515,300
Nov 01, 201911.0511.2110.9111.2011.201,518,700
Oct 31, 201911.0811.2510.9311.1211.121,917,600
Oct 30, 201910.6910.9410.5210.8510.852,150,100
Oct 29, 201911.2311.4510.8610.9910.992,765,300
Oct 28, 201911.0311.3510.7311.2611.264,960,800
Oct 25, 20198.7710.468.7110.3110.318,299,400
Oct 24, 20198.618.748.428.488.481,734,500
Oct 23, 20198.398.758.358.558.553,163,500
Oct 22, 20199.209.208.979.029.02977,000
Oct 21, 20199.119.178.869.079.071,847,600
Oct 18, 20198.748.808.638.738.732,000,400
Oct 17, 20198.899.218.808.978.972,071,000
Oct 16, 20199.159.158.718.768.764,325,500
Oct 15, 20199.629.759.269.289.282,665,700
Oct 14, 20199.9010.009.689.729.721,199,400
Oct 11, 201910.1010.159.759.819.812,131,200
Oct 10, 201910.3510.4710.2110.3310.331,512,200
Oct 09, 20199.6110.529.5610.3810.383,814,800
Oct 08, 20199.889.919.569.649.641,354,500
Oct 07, 20199.7910.239.729.859.852,244,000
Oct 04, 20199.849.859.529.799.791,312,700
Oct 03, 20199.799.859.319.759.751,959,100
Oct 02, 20199.889.959.469.669.662,008,100
Oct 01, 201910.7310.809.769.909.903,859,600
Sep 30, 201910.0210.659.9510.5910.594,879,300
Sep 27, 20199.9610.059.609.839.833,585,900
Sep 26, 201910.2610.289.2510.0510.056,766,600
Sep 25, 201910.7710.8910.1510.2010.205,196,400
Sep 24, 201912.0812.0810.5511.0611.069,381,700
Sep 23, 201912.3512.5612.1612.2212.222,472,400
Sep 20, 201912.8112.9112.7012.8012.801,496,100
Sep 19, 201912.2512.6712.1012.6512.651,785,600
Sep 18, 201912.6912.7512.4412.5912.591,224,500
Sep 17, 201912.3912.9712.2812.7912.792,249,400
Sep 16, 201912.4512.5812.1612.2512.251,375,700
Sep 13, 201912.7312.7612.3112.5912.591,485,600
Sep 12, 201912.6012.8512.5312.6812.682,103,500
Sep 11, 201912.0512.2911.9212.2812.281,684,800
Sep 10, 201912.2812.2911.9012.0512.052,133,800
Sep 09, 201912.6012.8512.0712.2912.292,360,700
Sep 06, 201913.2013.4312.5212.6512.652,865,300
Sep 05, 201913.0813.0912.7512.8512.851,481,400
Sep 04, 201912.8013.1812.5113.1713.172,540,600
Sep 03, 201912.8613.2112.7612.9312.934,592,800
Aug 30, 201911.6311.9311.6311.7211.721,357,600
Aug 29, 201911.5311.8011.5111.6011.603,569,500
Aug 28, 201912.6713.0611.7211.8611.865,716,800
Aug 27, 201912.9912.9912.5712.7312.731,875,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...