Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202312.1612.5612.0612.3612.362,308,500
Jan 26, 202312.2012.3111.8112.2412.242,560,500
Jan 25, 202311.7712.1911.3512.1112.112,922,900
Jan 24, 202312.3012.3511.8311.9711.973,000,400
Jan 23, 202312.3112.8211.8812.2812.285,911,400
Jan 20, 202311.5012.2511.2312.1812.184,539,600
Jan 19, 202310.5511.8710.5411.4611.464,372,600
Jan 18, 202311.9412.0010.5110.8310.835,943,800
Jan 17, 202312.0212.4511.3011.7211.727,197,600
Jan 13, 202310.3111.4310.2211.3211.325,758,000
Jan 12, 202310.2011.249.9010.4910.497,541,300
Jan 11, 20239.649.969.269.809.802,589,500
Jan 10, 20239.709.959.459.889.882,622,300
Jan 09, 20238.829.838.829.659.655,852,900
Jan 06, 20238.318.698.258.658.652,183,800
Jan 05, 20238.378.498.218.458.452,434,500
Jan 04, 20238.288.458.138.388.382,291,400
Jan 03, 20238.228.248.018.208.202,821,600
Dec 30, 20227.808.307.798.298.295,127,000
Dec 29, 20227.748.047.747.987.984,427,700
Dec 28, 20227.847.977.737.807.803,886,100
Dec 27, 20228.058.207.857.867.864,450,000
Dec 23, 20228.068.378.058.338.332,211,000
Dec 22, 20228.168.207.948.158.153,381,400
Dec 21, 20228.008.077.928.058.052,538,200
Dec 20, 20228.138.307.848.088.083,390,300
Dec 19, 20227.938.407.938.138.133,558,400
Dec 16, 20228.068.137.907.937.933,795,900
Dec 15, 20228.218.358.148.308.302,934,400
Dec 14, 20228.408.758.308.408.404,894,600
Dec 13, 20228.448.578.218.298.294,663,800
Dec 12, 20227.848.147.838.108.103,656,500
Dec 09, 20228.188.247.998.038.038,596,700
Dec 08, 20228.118.288.118.198.194,662,500
Dec 07, 20228.658.698.088.118.116,884,900
Dec 06, 20228.858.888.608.768.762,382,800
Dec 05, 20229.059.148.698.828.822,720,500
Dec 02, 20228.829.008.798.988.982,340,400
Dec 01, 20228.979.188.848.898.893,896,900
Nov 30, 20228.889.198.719.059.053,699,600
Nov 29, 20228.868.918.518.698.693,351,300
Nov 28, 20228.769.008.518.848.844,074,500
Nov 25, 20229.239.348.909.039.031,934,700
Nov 23, 20228.759.258.759.239.235,144,500
Nov 22, 20228.319.188.318.448.4413,114,100
Nov 21, 20227.958.437.468.288.2816,232,500
Nov 18, 20228.818.828.018.358.3512,766,500
Nov 17, 20229.019.098.678.758.756,988,400
Nov 16, 20229.229.398.669.209.2011,664,700
Nov 15, 20229.429.739.289.689.686,307,400
Nov 14, 20228.729.038.588.958.959,897,700
Nov 11, 20228.949.138.438.878.8714,607,900
Nov 10, 20229.519.748.909.659.6510,673,700
Nov 09, 202210.1110.278.678.778.7717,370,700
Nov 08, 202211.4312.1310.0010.5610.5613,081,400
Nov 07, 202212.1512.2012.0112.0612.063,329,700
Nov 04, 202212.2712.6912.0712.2512.254,967,000
Nov 03, 202211.7211.9811.7011.8211.823,015,600
Nov 02, 202212.1112.3311.7411.7911.792,872,000
Nov 01, 202212.0712.2112.0112.0312.032,458,500
Oct 31, 202212.0112.1311.7912.0012.003,079,600
Oct 28, 202212.0712.1511.8312.0612.064,216,100
Oct 27, 202212.5512.6012.1212.1512.152,644,900
Oct 26, 202212.3512.9512.2612.5212.526,953,800
Oct 25, 202211.5812.3811.5612.2212.224,324,700
Oct 24, 202211.4411.6411.3811.5511.552,289,300
Oct 21, 202211.1811.4811.1411.4211.423,351,400
Oct 20, 202211.2311.4311.2011.2711.272,323,900
Oct 19, 202211.2711.3511.1511.2511.251,372,000
Oct 18, 202211.5311.5811.1811.3111.312,767,600
Oct 17, 202211.4211.5811.3411.4611.462,120,600
Oct 14, 202211.4411.4911.1011.1611.162,592,200
Oct 13, 202210.7711.4510.6811.2511.254,464,500
Oct 12, 202211.1911.3511.1611.2111.211,483,700
Oct 11, 202211.2811.3311.0711.1611.161,944,700
Oct 10, 202211.3711.4411.2211.3311.332,369,200
Oct 07, 202211.7811.7811.2911.3511.352,751,900
Oct 06, 202212.0012.1211.7811.9511.952,006,900
Oct 05, 202211.8912.1111.7111.9911.993,698,800
Oct 04, 202211.9712.2111.8712.1012.103,677,200
Oct 03, 202211.3611.8411.2911.6611.663,100,300
Sep 30, 202211.2612.0011.2111.4111.412,750,200
Sep 29, 202211.5411.7111.1711.3311.332,558,200
Sep 28, 202211.3611.7811.3011.6811.682,986,800
Sep 27, 202211.9812.1411.1511.3611.363,357,700
Sep 26, 202211.2511.5311.2411.3911.392,208,700
Sep 23, 202211.5011.5711.0311.1911.194,062,000
Sep 22, 202211.7011.8411.4311.7411.742,750,800
Sep 21, 202211.8612.2111.6011.6611.662,534,100
Sep 20, 202211.7411.9411.5811.6611.661,742,300
Sep 19, 202211.5612.1411.5012.0912.094,131,400
Sep 16, 202212.0812.1211.7511.9811.982,803,600
Sep 15, 202212.3912.5312.0612.1012.102,135,300
Sep 14, 202212.6512.7012.1712.3612.362,672,100
Sep 13, 202213.4513.5412.4812.6512.653,090,700
Sep 12, 202214.0514.2713.8514.1514.153,611,000
Sep 09, 202213.1613.4813.1013.4513.454,067,200
Sep 08, 202212.1812.3912.0112.1112.112,227,200
Sep 07, 202211.6912.2411.6712.1812.184,411,500
Sep 06, 202212.3512.4711.7211.7211.724,957,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement