ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,061.19
      -0.01%
      US Tech 100
      17,280.80
      0.22%
      Dow Jones
      37,893.44
      0.42%
      Brent Oil
      89.405
      -0.52%
      Bitcoin
      62,016.77
      -2.22%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Grayscale BTC Trust (Cryptocurrency:GBTCUSD)

      6. Grayscale BTC Trust (Cryptocurrency:GBTCUSD) Historical

      GBTCUSD Grayscale BTC Trust

      0.025209
      -0.000617 (-2.39%)
      20:02:02 - Realtime Data

      GBTCUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 15 2024 0.025837 -0.038463 -59.82% 0.108687 0.109458 0.025303 0.00
      Apr 14 2024 0.0643 0.002703 4.39% 0.061183 0.064506 0.059286 0.00
      Apr 13 2024 0.061597 -0.004374 -6.63% 0.065667 0.067107 0.058763 0.00
      Apr 12 2024 0.065971 -0.005367 -7.52% 0.071266 0.07226 0.063694 0.00
      Apr 11 2024 0.071338 -0.000668 -0.93% 0.071922 0.073549 0.070724 0.00
      Apr 10 2024 0.072005 -0.03113 -30.18% 0.103025 0.300073 0.071102 0.00
      Apr 09 2024 0.103136 -0.005437 -5.01% 0.108687 0.109458 0.10177 0.00
      Apr 08 2024 0.108572 0.007024 6.92% 0.021977 0.172518 0.021717 0.00
      Apr 07 2024 0.101549 0.002723 2.76% 0.098596 0.101626 0.098355 0.00
      Apr 06 2024 0.098826 0.001093 1.12% 0.097396 0.099751 0.097375 0.00
      Apr 05 2024 0.097733 -0.000069 -0.07% 0.097885 0.098351 0.09468 0.00
      Apr 04 2024 0.097802 0.000281 0.29% 0.097138 0.101205 0.095676 0.00
      Apr 03 2024 0.097521 0.001189 1.23% 0.096594 0.098963 0.09432 0.00
      Apr 02 2024 0.096332 -0.006967 -6.74% 0.10305 0.10305 0.094618 0.00
      Apr 01 2024 0.103299 0.081335 370.31% 0.021977 1.45 0.021717 0.00
      Mar 31 2024 0.021964 -0.034795 -61.30% 0.056763 0.071798 0.021801 0.00
      Mar 30 2024 0.056759 -0.001919 -3.27% 0.058605 0.058781 0.056467 0.00
      Mar 29 2024 0.058679 -0.000808 -1.36% 0.059453 0.05978 0.05798 0.00
      Mar 28 2024 0.059487 -0.017695 -22.93% 0.077319 0.077902 0.036721 0.00
      Mar 27 2024 0.077182 -0.002043 -2.58% 0.079244 0.080961 0.076497 0.00
      Mar 26 2024 0.079225 -0.001705 -2.11% 0.080966 0.083066 0.078398 0.00
      Mar 25 2024 0.08093 0.070389 667.80% 0.010662 0.081812 0.009955 0.00
      Mar 24 2024 0.010541 0.00031 3.03% 0.010206 0.010586 0.010073 0.00
      Mar 23 2024 0.010231 0.000113 1.12% 0.010154 0.010436 0.00998 0.00
      Mar 22 2024 0.010118 -0.000534 -5.01% 0.010662 0.010798 0.009932 0.00
      Mar 21 2024 0.010652 -0.000076 -0.71% 0.010697 0.010932 0.010405 0.00
      Mar 20 2024 0.010728 0.00105 10.85% 0.009636 0.010776 0.009348 0.00
      Mar 19 2024 0.009678 -0.001072 -9.97% 0.010731 0.010784 0.009623 0.00
      Mar 18 2024 0.01075 -0.000333 -3.00% 0.015066 0.015588 0.010573 0.00
      Mar 17 2024 0.011083 0.000347 3.24% 0.010825 0.011212 0.010441 0.00
      Mar 16 2024 0.010736 -0.000675 -5.92% 0.011428 0.011522 0.010621 0.00
      Mar 15 2024 0.011411 -0.000437 -3.69% 0.015066 0.015588 0.010949 0.00
      Mar 14 2024 0.011848 -0.000373 -3.05% 0.012207 0.012232 0.011354 0.00
      Mar 13 2024 0.01222 0.000101 0.83% 0.012129 0.012441 0.012023 0.00
      Mar 12 2024 0.012119 -0.000294 -2.37% 0.012424 0.012482 0.011752 0.00
      Mar 11 2024 0.012413 0.000563 4.75% 0.015066 0.015588 0.011939 0.00
      Mar 10 2024 0.01185 -0.000098 -0.82% 0.011928 0.012103 0.011605 0.00
      Mar 09 2024 0.011949 0.008289 226.52% 0.003659 0.011987 0.003656 0.00
      Mar 08 2024 0.003659 0.000028 0.77% 0.003642 0.00376 0.003601 0.00
      Mar 07 2024 0.003632 0.000048 1.34% 0.003594 0.003703 0.003518 0.00
      Mar 06 2024 0.003584 0.000249 7.48% 0.003346 0.003666 0.003296 0.00
      Mar 05 2024 0.003335 -0.000079 -2.31% 0.003416 0.003592 0.00305 0.00
      Mar 04 2024 0.003414 0.00014 4.26% 0.015066 0.015588 0.003257 0.00
      Mar 03 2024 0.003274 -0.012947 -79.82% 0.016214 0.036273 0.00317 0.00
      Mar 02 2024 0.016221 -0.000052 -0.32% 0.016268 0.0164 0.016122 0.00
      Mar 01 2024 0.016272 0.000367 2.31% 0.015845 0.016352 0.015845 0.00
      Feb 29 2024 0.015905 -0.000065 -0.41% 0.016094 0.016687 0.015685 0.00
      Feb 28 2024 0.01597 0.000606 3.94% 0.01538 0.016524 0.015323 0.00
      Feb 27 2024 0.015364 0.000307 2.04% 0.015066 0.015588 0.015018 0.00
      Feb 26 2024 0.015057 0.000299 2.03% 0.014269 0.015158 0.013649 0.00
      Feb 25 2024 0.014758 0.000582 4.11% 0.014187 0.014766 0.014152 0.00
      Feb 24 2024 0.014175 0.000314 2.26% 0.01385 0.014236 0.01378 0.00
      Feb 23 2024 0.013862 -0.000217 -1.54% 0.014071 0.014179 0.01378 0.00
      Feb 22 2024 0.014079 -0.000036 -0.26% 0.014031 0.014359 0.013785 0.00
      Feb 21 2024 0.014115 -0.000176 -1.23% 0.014269 0.014304 0.013649 0.00
      Feb 20 2024 0.014291 0.000324 2.32% 0.013965 0.014375 0.013642 0.00
      Feb 19 2024 0.013967 0.000347 2.55% 0.030881 0.031663 0.013702 0.00
      Feb 18 2024 0.013619 0.000404 3.05% 0.013208 0.013726 0.013116 0.00
      Feb 17 2024 0.013216 -0.002635 -16.62% 0.015808 0.015815 0.012912 0.00
      Feb 16 2024 0.015851 -0.000091 -0.57% 0.015945 0.016126 0.015579 0.00
      Feb 15 2024 0.015942 0.000232 1.48% 0.015665 0.016167 0.015597 0.00
      Feb 14 2024 0.01571 0.00082 5.51% 0.014877 0.015719 0.01478 0.00
      Feb 13 2024 0.014889 -0.000086 -0.57% 0.015061 0.015151 0.014612 0.00
      Feb 12 2024 0.014976 0.00085 6.02% 0.030881 0.031663 0.013957 0.00
      Feb 11 2024 0.014126 0.001827 14.86% 0.012289 0.014214 0.012274 0.00
      Feb 10 2024 0.012299 0.000059 0.48% 0.012263 0.012382 0.01218 0.00
      Feb 09 2024 0.01224 0.000322 2.70% 0.011915 0.012414 0.011903 0.00
      Feb 08 2024 0.011918 -0.000014 -0.12% 0.011936 0.012105 0.011887 0.00
      Feb 07 2024 0.011932 0.000247 2.11% 0.011687 0.012024 0.011576 0.00
      Feb 06 2024 0.011685 0.000375 3.32% 0.0113 0.011758 0.0113 0.00
      Feb 05 2024 0.01131 0.000042 0.37% 0.030881 0.031663 0.011233 0.00
      Feb 04 2024 0.011268 -0.000017 -0.15% 0.011295 0.011358 0.01116 0.00
      Feb 03 2024 0.011285 -0.000065 -0.57% 0.011349 0.011456 0.011279 0.00
      Feb 02 2024 0.01135 0.000026 0.23% 0.011319 0.011429 0.011233 0.00
      Feb 01 2024 0.011324 0.000079 0.70% 0.011244 0.011364 0.011037 0.00
      Jan 31 2024 0.011245 -0.009743 -46.42% 0.021031 0.021042 0.011155 0.00
      Jan 30 2024 0.020989 0.003602 20.72% 0.017365 0.021387 0.017298 0.00
      Jan 29 2024 0.017387 0.013524 350.12% 0.030881 0.031663 0.00386 0.00
      Jan 28 2024 0.003863 0.003523 1,035.63% 0.00034 0.003943 0.00034 0.00
      Jan 27 2024 0.00034 -0.031265 -98.92% 0.031632 0.031779 0.000339 0.00
      Jan 26 2024 0.031605 0.000676 2.19% 0.030881 0.031794 0.030606 0.00
      Jan 25 2024 0.030929 -0.000265 -0.85% 0.031107 0.03124 0.030296 0.00
      Jan 24 2024 0.031194 -0.184269 -85.52% 0.215684 0.216844 0.030674 0.00
      Jan 23 2024 0.215463 0.215255 103,473.08% 0.000208 0.215585 0.000208 0.00
      Jan 22 2024 0.000208 -0.013547 -98.49% 0.000923 0.03799 0.000208 0.00
      Jan 21 2024 0.013755 -0.122092 -89.88% 0.170986 0.17158 0.013751 0.00
      Jan 20 2024 0.135846 0.063238 87.10% 0.072398 0.178131 0.064464 0.00
      Jan 19 2024 0.072608 0.037682 107.89% 0.034964 0.293187 0.034862 0.00
      Jan 18 2024 0.034926 -0.035431 -50.36% 0.070427 0.07047 0.014054 0.00
      Jan 17 2024 0.070357 0.02215 45.95% 0.048151 0.070901 0.026603 2.00

      Your Recent History

      COIN
      GBTCUSD
      Grayscale BTC Trust
      Delayed Upgrade Clock