Grayscale Bitcoin Trust BTC (GBTC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.37 | 5.91435591436 | 56.98 | 60.56 | 56.22 | 4832685 | 58.75156161 | CS |
| 4 | 5.82 | 10.6730240235 | 54.53 | 60.56 | 48.795 | 4134770 | 54.86058266 | CS |
| 12 | 5.81 | 10.6527319399 | 54.54 | 63.9 | 48.795 | 4755376 | 57.5009044 | CS |
| 26 | 23.66 | 64.4862360316 | 36.69 | 65.61 | 36.66 | 10201714 | 55.7636933 | CS |
| 52 | 41.15 | 214.322916667 | 19.2 | 65.61 | 17 | 8194970 | 46.60930052 | CS |
| 156 | 28.82 | 91.4050111005 | 31.53 | 65.61 | 7.46 | 5954978 | 34.62070902 | CS |
| 260 | 47.75 | 378.968253968 | 12.6 | 65.61 | 5.01 | 6494159 | 30.6918008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 60.33 | 2.97 | 5.18 | 59.81 | 60.5 | 59.35 | 4485273 |
| 1721946600 | 57.36 | -0.87 | -1.49 | 56.98 | 57.8 | 56.22 | 3994829 |
| 1721860200 | 58.23 | 0.13 | 0.22 | 59.14 | 59.57 | 58.14 | 4101217 |
| 1721773800 | 58.1 | -2.46 | -4.06 | 59.07 | 59.78 | 58.04 | 6539771 |
| 1721687400 | 60.56 | 0.88 | 1.47 | 60 | 60.61 | 59.075 | 3330696 |
| 1721428200 | 59.68 | 3.28 | 5.82 | 56.91 | 59.95 | 56.85 | 6689009 |
| 1721341800 | 56.4 | -0.93 | -1.62 | 57.57 | 57.67 | 56.11 | 2932399 |
| 1721255400 | 57.33 | -0.52 | -0.90 | 57.47 | 58.06 | 56.67 | 3295049 |
| 1721169000 | 57.85 | 1.56 | 2.77 | 56.73 | 57.93 | 56.0025 | 3546877 |
| 1721082600 | 56.29 | 5.15 | 10.07 | 55.75 | 56.77 | 55.45 | 4809585 |
| 1720823400 | 51.14 | 0.24 | 0.47 | 51.06 | 51.99 | 51.03 | 2902481 |
| 1720737000 | 50.9 | -0.02 | -0.04 | 52.23 | 52.34 | 50.73 | 3608424 |
| 1720650600 | 50.92 | -0.43 | -0.84 | 51.44 | 51.52 | 50.87 | 3484708 |
| 1720564200 | 51.35 | 1.26 | 2.52 | 50.77 | 51.75 | 50.5197 | 3391277 |
| 1720477800 | 50.09 | -0.06 | -0.12 | 50.78 | 50.93 | 48.795 | 6810399 |
| 1720218600 | 50.15 | -3.51 | -6.54 | 49.304 | 50.66 | 49.16 | 7821301 |
| 1720040640 | 53.66 | -1.23 | -2.24 | 53.5 | 53.89 | 53.15 | 1743499 |
| 1719959400 | 54.89 | -1.2 | -2.14 | 55.8 | 56.05 | 54.78 | 3348444 |
| 1719873000 | 56.09 | 1.57 | 2.88 | 55.87 | 56.7 | 55.45 | 3075995 |
| 1719613800 | 54.52 | 0 | 0.00 | 54.52 | 54.52 | 54.52 | 0 |
| 1719527400 | 54.52 | 0.39 | 0.72 | 54.67 | 55.41 | 54.47 | 1823708 |
| 1719441000 | 54.13 | -0.89 | -1.62 | 54.66 | 55.065 | 53.89 | 2411452 |
| 1719354600 | 55.02 | 2.41 | 4.58 | 54.41 | 55.43 | 54.14 | 6206513 |
| 1719268200 | 52.61 | -4.43 | -7.77 | 54.36 | 54.77 | 52.35 | 8428484 |
| 1719009000 | 57.04 | -0.69 | -1.20 | 56.46 | 57.17 | 56.24 | 3088755 |
| 1718922600 | 57.73 | 0.55 | 0.96 | 58.03 | 58.162 | 57.281 | 3453516 |
| 1718749800 | 57.18 | -2.03 | -3.43 | 57.59 | 58.055 | 56.83 | 4889886 |
| 1718663400 | 59.21 | 1.03 | 1.77 | 58.31 | 59.76 | 57.7625 | 3383112 |
| 1718404200 | 58.18 | -0.96 | -1.62 | 59.81 | 59.85 | 57.74 | 5050035 |
| 1718317800 | 59.14 | -0.81 | -1.35 | 60.44 | 60.69 | 58.78 | 4666700 |
| 1718231400 | 59.95 | 0.07 | 0.12 | 61.55 | 62.289 | 59.73 | 7423712 |
| 1718145000 | 59.88 | -1.85 | -3.00 | 59.7 | 60.07 | 58.65 | 5495306 |
| 1718058600 | 61.73 | 0.25 | 0.41 | 61.54 | 62.38 | 61.45 | 2683592 |
| 1717799400 | 61.48 | -1.15 | -1.84 | 63.46 | 63.72 | 60.67 | 6919607 |
| 1717713000 | 62.63 | -0.72 | -1.14 | 63.25 | 63.73 | 62.57 | 3705951 |
| 1717626600 | 63.35 | 0.73 | 1.17 | 63.23 | 63.9 | 62.54 | 4831673 |
| 1717540200 | 62.62 | 1.11 | 1.80 | 61.77 | 63.258 | 61.55 | 5889206 |
| 1717453800 | 61.51 | 1.42 | 2.36 | 62 | 62.56 | 60.95 | 3204237 |
| 1717194600 | 60.09 | -0.95 | -1.56 | 61.04 | 61.14 | 59.16 | 5599448 |
| 1717108200 | 61.04 | 1.33 | 2.23 | 60.65 | 61.9 | 60.48 | 5589587 |
| 1717021800 | 59.71 | -1.07 | -1.76 | 60.27 | 60.43 | 59.64 | 4279350 |
| 1716935400 | 60.78 | -0.75 | -1.22 | 60.83 | 60.96 | 59.75 | 6117667 |
| 1716589800 | 61.53 | 1.83 | 3.07 | 59.97 | 61.75 | 59.53 | 4487500 |
| 1716503400 | 59.7 | -2.25 | -3.63 | 61.65 | 61.71 | 59.31 | 4770399 |
| 1716417000 | 61.95 | 0.35 | 0.57 | 62.05 | 62.92 | 61.57 | 4092443 |
| 1716330600 | 61.6 | -0.8 | -1.28 | 63.11 | 63.45 | 61.51 | 6494568 |
| 1716244200 | 62.4 | 2.67 | 4.47 | 59.64 | 62.49 | 59.4 | 7153533 |
| 1715985000 | 59.73 | 1.71 | 2.95 | 59.06 | 60.13 | 58.6 | 5490533 |
| 1715898600 | 58.02 | -0.8 | -1.36 | 58.78 | 59.16 | 57.48 | 4023337 |
| 1715812200 | 58.82 | 4.04 | 7.37 | 57.19 | 59.2 | 56.92 | 8223128 |
| 1715725800 | 54.78 | -1.41 | -2.51 | 55.14 | 55.42 | 54.35 | 3728389 |
| 1715639400 | 56.19 | 2.2 | 4.07 | 55.91 | 56.49 | 55.67 | 2936053 |
| 1715380200 | 53.99 | -1.58 | -2.84 | 55.87 | 56.18 | 53.52 | 7839978 |
| 1715293800 | 55.57 | 0.27 | 0.49 | 54.57 | 55.82 | 54.14 | 6504981 |
| 1715207400 | 55.3 | -0.81 | -1.44 | 55.16 | 55.92 | 54.96 | 4150345 |
| 1715121000 | 56.11 | -0.13 | -0.23 | 56.59 | 57.28 | 55.89 | 5225539 |
| 1715034600 | 56.24 | 0.92 | 1.66 | 56.57 | 57.19 | 55.82 | 6839523 |
| 1714775400 | 55.32 | 2.46 | 4.65 | 54.54 | 55.46 | 54.5 | 6262463 |
| 1714689000 | 52.86 | 2.22 | 4.38 | 52.27 | 53.08 | 51.83 | 5790900 |
| 1714602600 | 50.64 | -1.87 | -3.56 | 51.32 | 52.86 | 50.34 | 13606228 |
| 1714516200 | 52.51 | -3.55 | -6.33 | 54.44 | 54.72 | 52.43 | 11982859 |
| 1714429800 | 56.06 | -0.68 | -1.20 | 55.65 | 56.27 | 54.92 | 4538997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
