Grayscale Bitcoin Trust ETF (GBTC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -1.59670981009 | 82.67 | 85.85 | 81.1 | 1901450 | 83.09735886 | CS |
| 4 | -4.44 | -5.17542837161 | 85.79 | 87.37 | 80.08 | 1956689 | 83.81696527 | CS |
| 12 | 13.95 | 20.6973293769 | 67.4 | 88.355 | 59.79 | 2125773 | 75.70391392 | CS |
| 26 | 5.83 | 7.71980932203 | 75.52 | 88.355 | 59.79 | 2375370 | 74.89036068 | CS |
| 52 | 23.32 | 40.1861106324 | 58.03 | 88.355 | 40 | 3286424 | 63.74612826 | CS |
| 156 | 68.59 | 537.539184953 | 12.76 | 88.355 | 7.46 | 5137330 | 40.57065964 | CS |
| 260 | 70.72 | 665.286923801 | 10.63 | 88.355 | 7.46 | 6353903 | 36.14016859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458600 | 81.33 | -0.43 | -0.53 | 83.57 | 83.64 | 80.63 | 1759662 |
| 1750285800 | 81.76 | -0.74 | -0.90 | 81.93 | 83.02 | 81.57 | 1721669 |
| 1750199400 | 82.5 | -3.15 | -3.68 | 83.23 | 83.33 | 81.42 | 2340302 |
| 1750113000 | 85.65 | 2.82 | 3.40 | 84.02 | 85.85 | 83.9 | 1648214 |
| 1749853800 | 82.83 | -1.36 | -1.62 | 82.67 | 83.62 | 82.08 | 1895615 |
| 1749767400 | 84.19 | -1.58 | -1.84 | 84.16 | 85.49 | 83.96 | 1837248 |
| 1749681000 | 85.77 | -0.58 | -0.67 | 86.56 | 87.07 | 85.465 | 1852890 |
| 1749594600 | 86.35 | 0.68 | 0.79 | 86.5 | 87.0384 | 85.4 | 2256232 |
| 1749508200 | 85.67 | 3.44 | 4.18 | 84.81 | 85.77 | 84.28 | 1738308 |
| 1749249000 | 82.23 | 1.98 | 2.47 | 81.96 | 83.15 | 81.95 | 1377272 |
| 1749162600 | 80.25 | -2.47 | -2.99 | 83.39 | 83.44 | 80.08 | 2799968 |
| 1749076200 | 82.72 | -1.08 | -1.29 | 82.79 | 83.25 | 82.1 | 1202181 |
| 1748989800 | 83.8 | 1.45 | 1.76 | 83.16 | 84.28 | 82.82 | 1430333 |
| 1748903400 | 82.35 | -0.12 | -0.15 | 81.95 | 82.59 | 81.7 | 1321519 |
| 1748644200 | 82.47 | -0.79 | -0.95 | 83.35 | 83.59 | 81.701 | 1760242 |
| 1748557800 | 83.26 | -1.05 | -1.25 | 85.38 | 85.47 | 83.18 | 3249136 |
| 1748471400 | 84.31 | -2.36 | -2.72 | 85.75 | 86.02 | 84.29 | 2091097 |
| 1748385000 | 86.67 | 0.91 | 1.06 | 87.14 | 87.37 | 85.75 | 1922090 |
| 1748039400 | 85.76 | -1.96 | -2.23 | 85.79 | 86.83 | 85.25 | 2763245 |
| 1747953000 | 87.72 | 1.99 | 2.32 | 87.83 | 88.355 | 87.17 | 2887672 |
| 1747866600 | 85.73 | 1.24 | 1.47 | 84.01 | 86.7 | 83.7101 | 4698827 |
| 1747780200 | 84.49 | 1.25 | 1.50 | 82.51 | 84.67 | 82.15 | 1805345 |
| 1747693800 | 83.24 | 1.11 | 1.35 | 80.85 | 83.318 | 80.79 | 1756163 |
| 1747434600 | 82.13 | 0.75 | 0.92 | 81.695 | 82.54 | 81.55 | 1677878 |
| 1747348200 | 81.38 | -0.14 | -0.17 | 80.94 | 82.21 | 79.95 | 1939046 |
| 1747261800 | 81.52 | -1.21 | -1.46 | 82.105 | 82.35 | 80.94 | 1332514 |
| 1747175400 | 82.73 | 2.4 | 2.99 | 81.89 | 82.89 | 81.16 | 2280816 |
| 1747089000 | 80.33 | -1.14 | -1.40 | 82.14 | 82.52 | 79.45 | 2803756 |
| 1746829800 | 81.47 | 1.49 | 1.86 | 81.25 | 81.89 | 80.72 | 1678726 |
| 1746743400 | 79.98 | 4.08 | 5.38 | 78.46 | 80.25 | 78.19 | 1959716 |
| 1746657000 | 75.9 | 0.97 | 1.29 | 76.39 | 76.96 | 75.59 | 1053637 |
| 1746570600 | 74.93 | 0.51 | 0.69 | 73.93 | 75.09 | 73.62 | 1085989 |
| 1746484200 | 74.42 | -2.13 | -2.78 | 74.36 | 74.9 | 73.855 | 1076584 |
| 1746225000 | 76.55 | 0.33 | 0.43 | 76.59 | 77.33 | 76.34 | 1203230 |
| 1746138600 | 76.22 | 1.95 | 2.63 | 76.31 | 77.02 | 75.68 | 1574611 |
| 1746052200 | 74.27 | -0.98 | -1.30 | 74.58 | 74.62 | 73.27 | 1770357 |
| 1745965800 | 75.25 | 0.44 | 0.59 | 74.905 | 75.4 | 74.64 | 824986 |
| 1745879400 | 74.81 | -0.53 | -0.70 | 75.115 | 75.21 | 73.755 | 2174672 |
| 1745620200 | 75.34 | 1.42 | 1.92 | 74.45 | 75.75 | 74.26 | 1929142 |
| 1745533800 | 73.92 | 0.08 | 0.11 | 73.24 | 74 | 73.1252 | 1384562 |
| 1745447400 | 73.84 | 1.55 | 2.14 | 74.29 | 74.49 | 72.6 | 2229613 |
| 1745361000 | 72.29 | 3.23 | 4.68 | 70.82 | 72.55 | 70.6501 | 3510430 |
| 1745274600 | 69.06 | 1.97 | 2.94 | 68.89 | 70.02 | 68.25 | 2548484 |
| 1744929000 | 67.09 | 0.47 | 0.71 | 66.86 | 67.56 | 66.15 | 1067394 |
| 1744842600 | 66.62 | 0.24 | 0.36 | 66.11 | 67.56 | 65.79 | 1534164 |
| 1744756200 | 66.379999 | -0.74 | -1.10 | 67.83 | 68.35 | 66.26 | 1139503 |
| 1744669800 | 67.12 | 0.85 | 1.28 | 67.08 | 67.81 | 66.129999 | 1433175 |
| 1744410600 | 66.269999 | 3.45 | 5.49 | 64.87 | 66.53 | 64.2 | 2070717 |
| 1744324200 | 62.82 | -2.22 | -3.41 | 64.51 | 64.61 | 61.87 | 3038938 |
| 1744237800 | 65.04 | 4.43 | 7.31 | 60.55 | 65.56 | 60.52 | 5652176 |
| 1744151400 | 60.61 | -0.98 | -1.59 | 63.3 | 63.45 | 60.1801 | 2750576 |
| 1744065000 | 61.59 | -4.73 | -7.13 | 60.68 | 64.16 | 59.79 | 7251680 |
| 1743805800 | 66.319999 | 1.56 | 2.41 | 65.28 | 66.87 | 64.58 | 4091781 |
| 1743719400 | 64.76 | -3.94 | -5.74 | 64.739999 | 65.379999 | 64.11 | 2772648 |
| 1743633000 | 68.7 | 1.54 | 2.29 | 66.879999 | 69.07 | 66.769999 | 1672926 |
| 1743546600 | 67.16 | 1.99 | 3.05 | 66.129999 | 67.62 | 65.16 | 1296616 |
| 1743460200 | 65.17 | -1.01 | -1.53 | 65.209999 | 66.3 | 64.489999 | 1423295 |
| 1743201000 | 66.18 | -2.62 | -3.81 | 67.4 | 67.62 | 65.989999 | 1541375 |
| 1743114600 | 68.8 | 0.39 | 0.57 | 68.24 | 69.22 | 67.83 | 1112555 |
| 1743028200 | 68.41 | -1.31 | -1.88 | 69.18 | 69.53 | 67.835 | 1127980 |
| 1742941800 | 69.72 | -0.05 | -0.07 | 69.31 | 69.8599 | 68.85 | 835912 |
| 1742855400 | 69.77 | 3.45 | 5.20 | 69 | 70.21 | 68.96 | 1588530 |
| 1742596200 | 66.319999 | -0.18 | -0.27 | 66.129999 | 66.73 | 65.709999 | 912043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
