Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
date | open | high | low | close | volume | change (%) | |
---|---|---|---|---|---|---|---|
>>> | 2024-07-11 | 52.23 | 52.34 | 50.74 | 50.90 | 3607960 | -0.04% |
>>> | 2024-07-10 | 51.44 | 51.52 | 50.87 | 50.92 | 3489400 | -0.84% |
>>> | 2024-07-09 | 50.77 | 51.75 | 50.52 | 51.35 | 3385983 | 2.52% |
>>> | 2024-07-08 | 50.78 | 50.93 | 48.79 | 50.09 | 6813700 | -0.12% |
>>> | 2024-07-05 | 49.30 | 50.66 | 49.16 | 50.15 | 7820600 | -6.54% |
>>> | 2024-07-03 | 53.50 | 53.89 | 53.15 | 53.66 | 1743500 | -2.24% |
>>> | 2024-07-02 | 55.80 | 56.05 | 54.78 | 54.89 | 3351500 | -2.14% |
>>> | 2024-07-01 | 55.87 | 56.70 | 55.45 | 56.09 | 3076400 | 5.35% |
>>> | 2024-06-28 | 54.53 | 54.90 | 53.17 | 53.24 | 3860300 | -2.35% |
>>> | 2024-06-27 | 54.67 | 55.41 | 54.47 | 54.52 | 1830900 | 0.72% |
>>> | 2024-06-26 | 54.66 | 55.06 | 53.89 | 54.13 | 2412900 | -1.62% |
>>> | 2024-06-25 | 54.41 | 55.43 | 54.14 | 55.02 | 6213100 | 4.58% |
>>> | 2024-06-24 | 54.36 | 54.77 | 52.35 | 52.61 | 8437400 | -7.77% |
>>> | 2024-06-21 | 56.46 | 57.17 | 56.24 | 57.04 | 3093500 | -1.2% |
>>> | 2024-06-20 | 58.03 | 58.16 | 57.28 | 57.73 | 3454700 | 0.96% |
>>> | 2024-06-18 | 57.59 | 58.06 | 56.83 | 57.18 | 4893300 | -3.43% |
>>> | 2024-06-17 | 58.31 | 59.76 | 57.76 | 59.21 | 3385800 | 1.77% |
>>> | 2024-06-14 | 59.81 | 59.85 | 57.74 | 58.18 | 5055700 | -1.62% |
>>> | 2024-06-13 | 60.44 | 60.69 | 58.78 | 59.14 | 4675900 | -1.35% |
>>> | 2024-06-12 | 61.55 | 62.29 | 59.73 | 59.95 | 7425000 | 0.12% |
>>> | 2024-06-11 | 59.70 | 60.07 | 58.65 | 59.88 | 5498500 | -3.0% |
>>> | 2024-06-10 | 61.54 | 62.38 | 61.45 | 61.73 | 2685800 | 0.41% |
>>> | 2024-06-07 | 63.46 | 63.72 | 60.67 | 61.48 | 6920500 | -1.84% |
>>> | 2024-06-06 | 63.25 | 63.73 | 62.57 | 62.63 | 3710700 | -1.14% |
>>> | 2024-06-05 | 63.23 | 63.90 | 62.54 | 63.35 | 4839500 | 1.17% |
>>> | 2024-06-04 | 61.77 | 63.26 | 61.55 | 62.62 | 5891600 | 1.8% |
>>> | 2024-06-03 | 62.00 | 62.56 | 61.12 | 61.51 | 3213300 | 2.36% |
>>> | 2024-05-31 | 61.04 | 61.14 | 59.16 | 60.09 | 5600300 | -1.56% |
>>> | 2024-05-30 | 60.65 | 61.90 | 60.48 | 61.04 | 5590300 | 2.23% |
>>> | 2024-05-29 | 60.27 | 60.43 | 59.64 | 59.71 | 4280200 | -1.76% |
>>> | 2024-05-28 | 60.83 | 60.96 | 59.75 | 60.78 | 6119600 | -1.22% |
>>> | 2024-05-24 | 59.97 | 61.75 | 59.53 | 61.53 | 4494200 | 3.07% |
>>> | 2024-05-23 | 61.65 | 61.71 | 59.31 | 59.70 | 4776400 | -3.63% |
>>> | 2024-05-22 | 62.05 | 62.92 | 61.57 | 61.95 | 4099200 | 0.57% |
>>> | 2024-05-21 | 63.11 | 63.45 | 61.51 | 61.60 | 6500600 | -1.28% |
>>> | 2024-05-20 | 59.64 | 62.49 | 59.40 | 62.40 | 7255400 | 4.47% |
>>> | 2024-05-17 | 59.06 | 60.13 | 58.60 | 59.73 | 5512700 | 2.95% |
>>> | 2024-05-16 | 58.78 | 59.16 | 57.48 | 58.02 | 4032700 | -1.36% |
>>> | 2024-05-15 | 57.19 | 59.20 | 56.92 | 58.82 | 8231500 | 7.37% |
>>> | 2024-05-14 | 55.14 | 55.42 | 54.35 | 54.78 | 3738100 | -2.51% |
>>> | 2024-05-13 | 55.91 | 56.49 | 55.67 | 56.19 | 2943600 | 4.07% |
>>> | 2024-05-10 | 55.87 | 56.18 | 53.52 | 53.99 | 7842200 | -2.84% |
>>> | 2024-05-09 | 54.57 | 55.82 | 54.14 | 55.57 | 6515600 | 0.49% |
>>> | 2024-05-08 | 55.16 | 55.92 | 54.96 | 55.30 | 4167100 | -1.44% |
>>> | 2024-05-07 | 56.59 | 57.28 | 55.89 | 56.11 | 5230300 | -0.23% |
>>> | 2024-05-06 | 56.57 | 57.19 | 55.82 | 56.24 | 6853600 | 1.66% |
>>> | 2024-05-03 | 54.54 | 55.46 | 54.50 | 55.32 | 6283100 | 4.65% |
>>> | 2024-05-02 | 52.27 | 53.08 | 51.83 | 52.86 | 5799600 | 4.38% |
>>> | 2024-05-01 | 51.32 | 52.86 | 50.34 | 50.64 | 13631100 | -3.56% |
>>> | 2024-04-30 | 54.44 | 54.72 | 52.43 | 52.51 | 11988800 | -6.33% |
>>> | 2024-04-29 | 55.65 | 56.27 | 54.92 | 56.06 | 4614100 | -1.2% |
>>> | 2024-04-26 | 56.73 | 57.68 | 56.34 | 56.74 | 6666600 | -1.49% |
>>> | 2024-04-25 | 56.24 | 57.81 | 55.96 | 57.60 | 8341900 | 1.23% |
>>> | 2024-04-24 | 58.77 | 59.07 | 56.71 | 56.90 | 9131900 | -3.9% |
>>> | 2024-04-23 | 58.94 | 59.83 | 58.87 | 59.21 | 3786100 | -0.08% |
>>> | 2024-04-22 | 58.86 | 59.58 | 58.51 | 59.26 | 7510600 | 3.4% |
>>> | 2024-04-19 | 57.66 | 58.03 | 56.62 | 57.31 | 8709900 | 1.29% |
>>> | 2024-04-18 | 55.68 | 57.19 | 55.12 | 56.58 | 9905300 | 4.18% |
>>> | 2024-04-17 | 55.58 | 56.12 | 53.11 | 54.31 | 14071000 | -2.81% |
>>> | 2024-04-16 | 56.31 | 56.45 | 54.95 | 55.88 | 9462400 | -0.89% |
>>> | 2024-04-15 | 58.97 | 59.28 | 55.51 | 56.38 | 13765600 | -5.32% |
>>> | 2024-04-12 | 62.49 | 62.64 | 58.04 | 59.55 | 19721300 | -5.16% |
>>> | 2024-04-11 | 63.06 | 63.18 | 61.94 | 62.79 | 10317700 | 0.51% |
>>> | 2024-04-10 | 60.27 | 62.47 | 60.09 | 62.47 | 10082500 | 1.66% |
>>> | 2024-04-09 | 62.93 | 63.25 | 60.78 | 61.45 | 11029500 | -3.92% |
>>> | 2024-04-08 | 64.30 | 64.35 | 63.44 | 63.96 | 10865600 | 6.62% |
>>> | 2024-04-05 | 59.65 | 61.14 | 59.55 | 59.99 | 9240400 | -1.72% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice