# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
4.52E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1724544123 | GBTC/ETH | https://info.uniswap.org/#/tokens/0xb3fcdfb6db85847619e3dc20084faba152ffeafa | ETH | 1 | https://info.uniswap.org/#/tokens/0xb3fcdfb6db85847619e3dc20084faba152ffeafa | 0 | 9 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
12 | 0.00128053 | 0.01115336 | 870.995603383 | 0.00105655 | 0.070855 | 0.01105417 | CX |
26 | 0.01621435 | -0.00378046 | -23.3155198944 | 3.148E-5 | 1.44704603 | 0.03940309 | CX |
52 | 0.00067139 | 0.0117625 | 1751.96234677 | 3.148E-5 | 1.44704603 | 0.47370601 | CX |
156 | 0.00067139 | 0.0117625 | 1751.96234677 | 3.148E-5 | 1.44704603 | 0.47370601 | CX |
260 | 0.00067139 | 0.0117625 | 1751.96234677 | 3.148E-5 | 1.44704603 | 0.47370601 | CX |
Grayscale® Bitcoin Trust (Symbol: GBTC) offers you exposure to Bitcoin through a familiar investment vehicle.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1724543400 | 0.0124799 | -1.6E-5 | -0.13 | 0.01250864 | 0.01273374 | 0.01236902 | 0 |
1724457000 | 0.01249639 | 0.00063745 | 5.38 | 0.01185342 | 0.01263656 | 0.01185324 | 0 |
1724370600 | 0.01185894 | -2.4E-5 | -0.20 | 0.01532551 | 0.01564331 | 0.01170033 | 0 |
1724284200 | 0.01188303 | 0.00022365 | 1.92 | 0.01165283 | 0.01194812 | 0.01150656 | 0 |
1724197800 | 0.01165938 | -0.000251 | -2.11 | 0.011913 | 0.0121781 | 0.01155673 | 0 |
1724111400 | 0.0119102 | 3.1E-5 | 0.26 | 0.01532551 | 0.01564331 | 0.01160745 | 0 |
1724025000 | 0.01187874 | 6.5E-5 | 0.55 | 0.01180904 | 0.01211567 | 0.01174766 | 0 |
1723938600 | 0.0118136 | 8.3E-5 | 0.71 | 0.01172402 | 0.01187046 | 0.01170223 | 0 |
1723852200 | 0.01173034 | 9.1E-5 | 0.78 | 0.01161988 | 0.01188005 | 0.01153766 | 0 |
1723765800 | 0.0116389 | -0.000399 | -3.31 | 0.01204616 | 0.01208408 | 0.01143776 | 0 |
1723679400 | 0.01203838 | -0.00015 | -1.23 | 0.01220517 | 0.01251185 | 0.01194423 | 0 |
1723593000 | 0.0121879 | -0.000193 | -1.56 | 0.01230904 | 0.01235871 | 0.0118136 | 0 |
1723506600 | 0.01238136 | 0.00081844 | 7.08 | 0.01532551 | 0.01564331 | 0.0114516 | 0 |
1723420200 | 0.01156292 | -0.000219 | -1.86 | 0.01179575 | 0.01223997 | 0.01149377 | 0 |
1723333800 | 0.01178196 | 5.7E-5 | 0.49 | 0.01172307 | 0.0119389 | 0.01167665 | 0 |
1723247400 | 0.01172469 | -0.000399 | -3.29 | 0.01213642 | 0.01221941 | 0.01156785 | 0 |
1723161000 | 0.0121234 | 0.00151537 | 14.29 | 0.01056455 | 0.01229399 | 0.01049688 | 0 |
1723074600 | 0.01060803 | -0.000485 | -4.37 | 0.01112584 | 0.01151686 | 0.01046361 | 0 |
1722988200 | 0.01109266 | 7.8E-5 | 0.71 | 0.01094988 | 0.01152423 | 0.01094988 | 0 |
1722901800 | 0.01101483 | -0.001203 | -9.85 | 0.01532551 | 0.01564331 | 0.00988673 | 0 |
1722815400 | 0.01221765 | -0.000923 | -7.02 | 0.01312241 | 0.01323799 | 0.01198252 | 0 |
1722729000 | 0.01314054 | -0.000347 | -2.57 | 0.01349581 | 0.01362969 | 0.01292973 | 0 |
1722642600 | 0.01348736 | -0.000989 | -6.83 | 0.01446409 | 0.01452768 | 0.01341201 | 0 |
1722556200 | 0.01447633 | -0.000121 | -0.83 | 0.0146302 | 0.01463824 | 0.01391875 | 0 |
1722469800 | 0.01459729 | -0.000211 | -1.42 | 0.01480444 | 0.01513074 | 0.01453392 | 0 |
1722383400 | 0.0148086 | -0.000176 | -1.17 | 0.01499279 | 0.01521264 | 0.01463164 | 0 |
1722297000 | 0.01498438 | 0.00018961 | 1.28 | 0.01532551 | 0.01564331 | 0.01475002 | 0 |
1722210600 | 0.01479477 | 7.8E-5 | 0.53 | 0.0146763 | 0.01483396 | 0.0144743 | 0 |
1722124200 | 0.01471648 | -9.7E-5 | -0.65 | 0.01477936 | 0.01502723 | 0.01449328 | 0 |
1722037800 | 0.01481371 | 0.00046475 | 3.24 | 0.01434503 | 0.0148491 | 0.01434196 | 0 |
1721951400 | 0.01434896 | -0.000726 | -4.82 | 0.0150812 | 0.01510077 | 0.01398799 | 0 |
1721865000 | 0.0150746 | -0.000658 | -4.18 | 0.01574433 | 0.01576413 | 0.01494804 | 0 |
1721778600 | 0.01573253 | 0.00016584 | 1.07 | 0.0155582 | 0.0160022 | 0.01538232 | 0 |
1721692200 | 0.01556669 | -0.000354 | -2.22 | 0.01532551 | 0.01585154 | 0.01529784 | 0 |
1721605800 | 0.01592084 | -1.0E-6 | -0.01 | 0.01589724 | 0.01602321 | 0.01550174 | 0 |
1721519400 | 0.01592224 | 7.1E-5 | 0.45 | 0.0158473 | 0.01599903 | 0.01574343 | 0 |
1721433000 | 0.01585114 | 0.00034447 | 2.22 | 0.01544759 | 0.01600409 | 0.01526941 | 0 |
1721346600 | 0.01550667 | 0.00017425 | 1.14 | 0.01532551 | 0.01577249 | 0.01529784 | 0 |
1721260200 | 0.01533242 | -0.000264 | -1.69 | 0.01559445 | 0.01589512 | 0.01526765 | 0 |
1721173800 | 0.01559653 | -0.000166 | -1.05 | 0.01576725 | 0.01581172 | 0.01514448 | 0 |
1721087400 | 0.01576277 | 0.00103512 | 7.03 | 0.01436795 | 0.01578474 | 0.01430439 | 0 |
1721001000 | 0.01472765 | 0.00036305 | 2.53 | 0.01436795 | 0.01476647 | 0.01430439 | 0 |
1720914600 | 0.0143646 | 0.00020946 | 1.48 | 0.01415541 | 0.01447258 | 0.0140783 | 0 |
1720828200 | 0.01415514 | 0.00014486 | 1.03 | 0.01400187 | 0.01427366 | 0.01377424 | 0 |
1720741800 | 0.01401028 | -1.2E-5 | -0.09 | 0.01399825 | 0.01452447 | 0.01381651 | 0 |
1720655400 | 0.01402266 | 0.00014509 | 1.05 | 0.01384353 | 0.01423524 | 0.01369058 | 0 |
1720569000 | 0.01387757 | 0.00024919 | 1.83 | 0.01362983 | 0.01404169 | 0.01357835 | 0 |
1720482600 | 0.01362838 | 0.00041507 | 3.14 | 0.00288105 | 0.01393809 | 0.00276817 | 0 |
1720396200 | 0.01321331 | -0.000646 | -4.66 | 0.01384024 | 0.0138872 | 0.01321331 | 0 |
1720309800 | 0.01385967 | 0.00038067 | 2.82 | 0.01347032 | 0.0139215 | 0.01337187 | 0 |
1720223400 | 0.013479 | -0.00041 | -2.95 | 0.01377067 | 0.01404386 | 0.01280113 | 0 |
1720137000 | 0.01388892 | -0.001004 | -6.74 | 0.01490601 | 0.0149593 | 0.01382152 | 0 |
1720050600 | 0.01489267 | -0.00055 | -3.56 | 0.0154489 | 0.0154838 | 0.01469058 | 0 |
1719964200 | 0.01544276 | -9.6E-5 | -0.62 | 0.01553257 | 0.0156387 | 0.01536131 | 0 |
1719877800 | 0.01553912 | 1.2E-5 | 0.08 | 0.00288105 | 0.01585733 | 0.00276817 | 0 |
1719791400 | 0.0155276 | 0.00028693 | 1.88 | 0.01525029 | 0.01560887 | 0.0151448 | 0 |
1719705000 | 0.01524067 | -1.3E-5 | -0.09 | 0.0152535 | 0.01537731 | 0.01521852 | 0 |
1719618600 | 0.01525368 | -0.000309 | -1.99 | 0.0155892 | 0.01573791 | 0.01520008 | 0 |
1719532200 | 0.01556299 | 0.00034528 | 2.27 | 0.01522593 | 0.01567725 | 0.01520103 | 0 |
1719445800 | 0.01521771 | -0.000123 | -0.80 | 0.00288105 | 0.01543457 | 0.00276817 | 0 |
1719359400 | 0.01534088 | 0.00829931 | 117.86 | 0.00704787 | 0.01548326 | 0.00700461 | 0 |
1719273000 | 0.00704157 | -0.000139 | -1.94 | 0.00717889 | 0.00720268 | 0.00680198 | 0 |
1719186600 | 0.00718025 | -0.000157 | -2.14 | 0.00733756 | 0.00738809 | 0.00715969 | 0 |
1719100200 | 0.00733761 | 0.00445337 | 154.40 | 0.00288606 | 0.00736873 | 0.00285099 | 0 |
1719013800 | 0.00288424 | 4.0E-6 | 0.14 | 0.00287876 | 0.00290755 | 0.00282582 | 0 |
1718927400 | 0.00288056 | -3.2E-5 | -1.10 | 0.00291305 | 0.00296508 | 0.0028581 | 0 |
1718841000 | 0.0029127 | 6.0E-5 | 2.10 | 0.00285381 | 0.00293948 | 0.00284119 | 0 |
1718754600 | 0.00285232 | -2.1E-5 | -0.73 | 0.00288105 | 0.00288132 | 0.00276817 | 0 |
1718668200 | 0.0028732 | -9.5E-5 | -3.20 | 0.0010638 | 0.0029314 | 0.00105655 | 0 |
1718581800 | 0.00296817 | 4.5E-5 | 1.54 | 0.00292123 | 0.00299283 | 0.00290334 | 0 |
1718495400 | 0.00292323 | 7.0E-5 | 2.45 | 0.00285335 | 0.00294365 | 0.00284748 | 0 |
1718409000 | 0.0028532 | 6.0E-6 | 0.21 | 0.00284979 | 0.00289183 | 0.00275838 | 0 |
1718322600 | 0.00284671 | -7.3E-5 | -2.50 | 0.00291628 | 0.00291856 | 0.00281297 | 0 |
1718236200 | 0.00291929 | 5.0E-5 | 1.74 | 0.00287003 | 0.00299555 | 0.00284134 | 0 |
1718149800 | 0.00286907 | -0.005857 | -67.12 | 0.00872986 | 0.00873521 | 0.0028564 | 0 |
1718063400 | 0.008726 | -9.0E-5 | -1.02 | 0.0010638 | 0.00882884 | 0.00105655 | 0 |
1717977000 | 0.00881592 | -0.005988 | -40.45 | 0.01479384 | 0.01484931 | 0.00876561 | 0 |
1717890600 | 0.01480433 | 1.6E-5 | 0.11 | 0.01478186 | 0.01490459 | 0.0147497 | 0 |
1717804200 | 0.01478829 | -0.009997 | -40.33 | 0.02477325 | 0.02477325 | 0.01463991 | 0 |
1717717800 | 0.02478534 | -0.000348 | -1.38 | 0.0251288 | 0.02520687 | 0.02447048 | 0 |
1717631400 | 0.02513303 | -0.04541 | -64.37 | 0.0010638 | 0.070855 | 0.00105655 | 0 |
1717545000 | 0.07054346 | 0.06926454 | 5,415.86 | 0.00128053 | 0.07069331 | 0.00127229 | 0 |
1717458600 | 0.00127892 | -6.0E-6 | -0.47 | 0.00128364 | 0.00130881 | 0.00127762 | 0 |
1717372200 | 0.00128515 | -1.1E-5 | -0.85 | 0.00129647 | 0.0013039 | 0.00127534 | 0 |
1717285800 | 0.00129648 | -0.006418 | -83.19 | 0.00771511 | 0.00779811 | 0.00128488 | 0 |
1717199400 | 0.00771464 | 3.5E-5 | 0.46 | 0.00767696 | 0.00787757 | 0.0076313 | 0 |
1717113000 | 0.00767985 | -3.9E-5 | -0.51 | 0.00772163 | 0.00783325 | 0.00759231 | 0 |
1717026600 | 0.00771866 | -0.000162 | -2.06 | 0.00787257 | 0.00795764 | 0.00766982 | 0 |
1716940200 | 0.00788087 | -0.000102 | -1.28 | 0.00796422 | 0.0080445 | 0.00772897 | 0 |
1716853800 | 0.00798276 | 0.00014184 | 1.81 | 0.0010638 | 0.00813956 | 0.00105655 | 0 |
1716767400 | 0.00784092 | 0.00015878 | 2.07 | 0.00768774 | 0.00795379 | 0.00765117 | 0 |
1716681000 | 0.00768214 | 0.00660063 | 610.32 | 0.00107944 | 0.00773752 | 0.0010765 | 0 |