Osprey Bitcoin Trust (QX) (OBTC)
USOTC
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 | 1.56 | 8.1589958159 | 19.12 | 20.68 | 18.81 | 12771 | 20.0450696 | CS |
| 4 | 1 | 5.08130081301 | 19.68 | 20.68 | 16.61 | 16629 | 19.46831105 | CS |
| 12 | 1.49 | 7.76446065659 | 19.19 | 22 | 13.59 | 12147 | 19.2251492 | CS |
| 26 | -0.32 | -1.52380952381 | 21 | 22 | 13.59 | 12467 | 19.5197986 | CS |
| 52 | 13.8 | 200.581395349 | 6.88 | 22.1 | 6.76 | 22871 | 15.37571758 | CS |
| 156 | 7.73 | 59.6911196911 | 12.95 | 22.1 | 2.77 | 23512 | 11.34357474 | CS |
| 260 | 20.6768 | 646150 | 0.0032 | 60.58 | 0.0032 | 40461 | 17.19151452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 20.68 | 0.34 | 1.68 | 20.06 | 20.68 | 20.06 | 11774 |
| 1727126940 | 20.3382 | 0.04 | 0.19 | 20.5 | 20.5 | 20.06 | 5734 |
| 1726867200 | 20.3 | 0.04 | 0.21 | 20.147 | 20.3 | 20.006 | 11546 |
| 1726781220 | 20.258 | 0.98 | 5.08 | 19.85 | 20.49 | 18.81 | 29666 |
| 1726694460 | 19.2794 | -0.21 | -1.08 | 19.085 | 19.75 | 19.01 | 7388 |
| 1726608240 | 19.49 | 0.89 | 4.78 | 19.12 | 19.74 | 18.9 | 9520 |
| 1726521720 | 18.6 | -0.61 | -3.18 | 18.35 | 18.82 | 18 | 3586 |
| 1726262940 | 19.21 | 0.36 | 1.91 | 18.8042 | 19.23 | 18.56 | 2990 |
| 1726176540 | 18.85 | 0.21 | 1.13 | 18.5688 | 18.85 | 18.418 | 2420 |
| 1726090140 | 18.64 | -0.11 | -0.59 | 18.02 | 18.64 | 18.02 | 1318 |
| 1726003500 | 18.75 | 0.25 | 1.35 | 18.13 | 18.75 | 18.13 | 2709 |
| 1725917160 | 18.5 | 1.31 | 7.62 | 17.23 | 18.5 | 17.2 | 4768 |
| 1725658020 | 17.1903 | -0.71 | -3.96 | 17.8 | 17.8 | 16.61 | 9568 |
| 1725571440 | 17.9 | -0.55 | -2.98 | 17.91 | 18 | 17.74 | 5097 |
| 1725485040 | 18.45 | -0.04 | -0.22 | 18.05 | 18.64 | 17.9 | 6255 |
| 1725398880 | 18.49 | -0.31 | -1.65 | 18.7 | 18.74 | 18.24 | 4564 |
| 1725053340 | 18.8 | -0.39 | -2.03 | 19.2 | 19.2 | 18.5 | 5541 |
| 1724966400 | 19.19 | 0.34 | 1.81 | 19.44 | 19.44 | 18.86 | 8223 |
| 1724880360 | 18.848 | -0.75 | -3.84 | 19.08 | 19.08 | 18.6 | 3807 |
| 1724794080 | 19.6 | -0.38 | -1.90 | 19.68 | 19.93 | 19.6 | 191254 |
| 1724707740 | 19.98 | 0.13 | 0.65 | 19.65 | 19.98 | 19.5 | 18848 |
| 1724448480 | 19.85 | 0.85 | 4.47 | 19.41 | 19.9 | 19.118 | 16204 |
| 1724362140 | 19 | -0.25 | -1.30 | 18.71 | 19.2 | 18.71 | 4246 |
| 1724275380 | 19.25 | 0.45 | 2.39 | 18.5 | 19.25 | 18.5 | 10221 |
| 1724188800 | 18.8 | 0.15 | 0.80 | 19 | 19.16 | 18.4 | 3180 |
| 1724102880 | 18.65 | 0.14 | 0.76 | 18.4 | 18.65 | 18.15 | 1216 |
| 1723843740 | 18.51 | 0.56 | 3.12 | 18.49 | 18.84 | 17.96 | 1274 |
| 1723756860 | 17.95 | -0.63 | -3.39 | 18.6 | 18.84 | 17.7 | 9470 |
| 1723670820 | 18.58 | -0.32 | -1.69 | 18.83 | 18.83 | 18.45 | 864 |
| 1723584360 | 18.9 | 0.4 | 2.16 | 18.45 | 19.22 | 18.16 | 24570 |
| 1723497900 | 18.5 | -0.4 | -2.12 | 18.14 | 19 | 18.14 | 2566 |
| 1723238400 | 18.9 | 0.25 | 1.34 | 18.8 | 19 | 18.75 | 1985 |
| 1723152000 | 18.65 | 1.35 | 7.80 | 18.05 | 18.68 | 17.84 | 3174 |
| 1723065720 | 17.3 | -0.5 | -2.81 | 18.04 | 18.04 | 16.98 | 3228 |
| 1722979800 | 17.8 | 1.1 | 6.59 | 17.25 | 17.93 | 17.25 | 8695 |
| 1722893340 | 16.7 | -2.81 | -14.40 | 16 | 17.05 | 13.59 | 37317 |
| 1722634140 | 19.51 | -0.14 | -0.71 | 19.73 | 20.6 | 19.25 | 9296 |
| 1722547620 | 19.65 | -0.75 | -3.68 | 20.54 | 20.54 | 19.53 | 19214 |
| 1722461340 | 20.4 | -0.15 | -0.73 | 20.5991 | 20.8 | 20.4 | 2959 |
| 1722374820 | 20.55 | -0.27 | -1.30 | 20.68 | 20.68 | 20.45 | 3281 |
| 1722288180 | 20.82 | -0.28 | -1.33 | 21.24 | 22 | 20.73 | 8279 |
| 1722029100 | 21.1 | 0.91 | 4.51 | 20.58 | 21.1 | 20.51 | 5821 |
| 1721942400 | 20.19 | -0.36 | -1.75 | 20 | 20.49 | 19.9888 | 4255 |
| 1721856480 | 20.55 | -0.01 | -0.05 | 20.95 | 20.98 | 20.2 | 7150 |
| 1721770140 | 20.56 | -0.39 | -1.87 | 20.65 | 20.89 | 20.56 | 568 |
| 1721683740 | 20.9514 | 0.3 | 1.46 | 21 | 21.22 | 20.65 | 11691 |
| 1721424180 | 20.65 | 0.87 | 4.40 | 20.25 | 20.65 | 20.25 | 13719 |
| 1721337960 | 19.78 | -0.37 | -1.84 | 19.865 | 19.865 | 19.71 | 1624 |
| 1721251320 | 20.15 | -0.01 | -0.05 | 19.62 | 20.44 | 19.62 | 12994 |
| 1721164920 | 20.16 | 0.46 | 2.34 | 19.88 | 20.3 | 19.6 | 13633 |
| 1721078940 | 19.7 | 1.53 | 8.42 | 19.28 | 19.98 | 19.28 | 46835 |
| 1720819200 | 18.17 | 0.24 | 1.34 | 18.05 | 18.45 | 18.05 | 5441 |
| 1720733280 | 17.93 | -0.1 | -0.55 | 18.25 | 18.64 | 17.87 | 6937 |
| 1720646880 | 18.03 | 0.03 | 0.17 | 18 | 18.3 | 17.87 | 4097 |
| 1720560540 | 18 | 0.36 | 2.04 | 17.68 | 18.1241 | 17.68 | 2795 |
| 1720473600 | 17.64 | 0.16 | 0.92 | 17.42 | 18.06 | 17.11 | 8716 |
| 1720214640 | 17.48 | -1.05 | -5.67 | 17.78 | 17.78 | 17.18 | 31325 |
| 1720041000 | 18.53 | -0.26 | -1.38 | 18.48 | 18.66 | 18.32 | 7178 |
| 1719955740 | 18.79 | -0.17 | -0.90 | 19.19 | 19.6 | 18.5 | 14617 |
| 1719868980 | 18.96 | 0.66 | 3.61 | 18.51 | 19.49 | 18.51 | 15132 |
| 1719610020 | 18.3 | -0.26 | -1.40 | 18.77 | 18.77 | 18.26 | 9405 |
| 1719523200 | 18.56 | -0.19 | -1.01 | 19.07 | 19.09 | 18.45 | 54262 |
| 1719437040 | 18.75 | -0.21 | -1.11 | 19.03 | 19.03 | 18.66 | 4134 |
| 1719350880 | 18.96 | 0.77 | 4.23 | 18.37 | 19.3 | 18.25 | 25005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
