Best deals to access real time data! |
|
Small Cap Pro
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Grayscale Bitcoin Trust Btc (QX) | GBTC | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -2.44 | -5.34% | 43.20 | 16:31:08 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 43.70 | 40.80 | 45.60 | 43.20 | 45.6365 |
GBTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 54.21 | 61.365 | 40.80 | 49.92 | 18,243,166 | -11.01 | -20.31% |
| 1 Month | 39.09 | 61.365 | 32.80 | 46.17 | 14,394,853 | 4.11 | 10.51% |
| 3 Months | 23.88 | 61.365 | 19.39 | 37.61 | 16,619,023 | 19.32 | 80.9% |
| 6 Months | 13.05 | 61.365 | 10.00 | 29.94 | 12,064,983 | 30.15 | 231.03% |
| 1 Year | 10.15 | 61.365 | 5.01 | 23.78 | 8,857,897 | 33.05 | 325.62% |
| 3 Years | 18.05 | 61.365 | 3.66 | 18.23 | 5,166,997 | 25.15 | 139.34% |
| 5 Years | 0.00 | 61.365 | 0.00 | 18.04 | 3,233,879 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2021 | 43.20 | -2.44 | -5.34% | 43.70 | 45.60 | 40.80 | 21,957,497 |
| Feb 25 2021 | 45.6365 | -2.76 | -5.71% | 49.89 | 51.00 | 45.00 | 12,412,452 |
| Feb 24 2021 | 48.40 | 2.56 | 5.58% | 48.29 | 51.09 | 46.05 | 12,799,959 |
| Feb 23 2021 | 45.84 | -7.66 | -14.32% | 48.29 | 53.355 | 42.40 | 28,898,008 |
| Feb 22 2021 | 53.50 | -3.20 | -5.64% | 51.76 | 61.365 | 48.50 | 19,090,047 |
| Feb 19 2021 | 56.70 | 3.80 | 7.18% | 54.21 | 58.22 | 52.78 | 18,015,363 |
| Feb 18 2021 | 52.90 | -1.17 | -2.16% | 53.59 | 55.08 | 51.51 | 14,645,141 |
| Feb 17 2021 | 54.07 | 3.76 | 7.48% | 52.00 | 54.34 | 50.51 | 14,268,497 |
| Feb 16 2021 | 50.3065 | 1.40 | 2.86% | 50.19 | 52.15 | 49.00 | 13,477,484 |
| Feb 12 2021 | 48.91 | 0.91 | 1.9% | 48.45 | 49.08 | 46.97 | 9,795,561 |
| Feb 11 2021 | 48.00 | 3.05 | 6.79% | 48.30 | 49.20 | 44.95 | 11,817,889 |
| Feb 10 2021 | 44.95 | -2.95 | -6.16% | 46.26 | 48.74 | 43.16 | 14,189,183 |
| Feb 09 2021 | 47.90 | 2.21 | 4.84% | 46.95 | 49.03 | 45.65 | 13,947,105 |
| Feb 08 2021 | 45.69 | 7.81 | 20.62% | 43.76 | 45.73 | 37.71 | 24,164,321 |
| Feb 05 2021 | 37.88 | -0.08 | -0.21% | 38.90 | 39.00 | 37.51 | 7,810,752 |
| Feb 04 2021 | 37.96 | -0.10 | -0.26% | 38.54 | 38.88 | 36.15 | 9,593,765 |
| Feb 03 2021 | 38.06 | 1.26 | 3.42% | 37.75 | 38.30 | 36.65 | 10,213,421 |
| Feb 02 2021 | 36.80 | 2.85 | 8.39% | 34.97 | 37.06 | 33.68 | 9,921,974 |
| Feb 01 2021 | 33.95 | -0.74 | -2.13% | 34.04 | 35.00 | 32.80 | 9,119,856 |
| Jan 29 2021 | 34.69 | 1.04 | 3.11% | 39.09 | 40.12 | 33.38 | 19,321,426 |
| Jan 28 2021 | 33.645 | 2.28 | 7.28% | 31.83 | 34.25 | 31.01 | 11,608,616 |
