GBTC

Grayscale Bitcoin Trust ... (QX) Historical Data

GBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 45.35 -1.66 -3.53% 46.15 48.21 45.10 7,228,266
Apr 20 2021 47.01 -0.94 -1.96% 47.76 48.09 45.33 7,714,930
Apr 19 2021 47.9499 0.00 +0.00% 47.00 51.34 46.08 0
Apr 19 2021 47.9499 -3.42 -6.66% 47.00 51.34 46.08 12,930,412
Apr 16 2021 51.37 -1.23 -2.34% 50.59 52.58 49.71 6,430,331
Apr 15 2021 52.60 0.00 +0.00% 52.35 52.77 51.355 0
Apr 15 2021 52.60 1.10 2.14% 52.35 52.77 51.355 6,933,692
Apr 14 2021 51.50 -3.43 -6.24% 55.47 57.00 50.50 15,617,198
Apr 13 2021 54.93 3.15 6.08% 54.14 55.10 51.78 11,613,672
Apr 12 2021 51.78 0.00 +0.00% 51.99 55.00 49.74 0
Apr 12 2021 51.78 2.13 4.29% 51.99 55.00 49.74 8,236,100
Apr 09 2021 49.65 0.60 1.22% 50.18 50.68 49.05 4,501,967
Apr 08 2021 49.05 1.48 3.11% 48.99 49.77 47.54 4,502,352
Apr 07 2021 47.57 0.00 +0.00% 48.72 50.66 47.05 0
Apr 07 2021 47.57 -3.05 -6.03% 48.72 50.66 47.05 8,615,104
Apr 06 2021 50.62 -2.33 -4.4% 52.74 53.50 50.28 7,091,358
Apr 05 2021 52.95 2.09 4.1% 50.30 53.00 49.50 9,882,746
Apr 02 2021 50.865 0.00 +0.00% 50.15 50.87 49.50 0
Apr 01 2021 50.865 0.83 1.65% 50.15 50.87 49.50 6,542,506
Mar 31 2021 50.04 0.00 +0.00% 50.41 50.99 49.50 0
Mar 31 2021 50.04 -0.78 -1.53% 50.41 50.99 49.50 6,559,411
Mar 30 2021 50.82 1.37 2.77% 51.00 51.44 49.48 6,689,924
Mar 29 2021 49.45 3.02 6.5% 49.61 50.33 46.42 6,541,343
Mar 26 2021 46.43 1.93 4.34% 45.09 46.53 44.485 8,779,302
Mar 25 2021 44.50 -0.50 -1.11% 41.98 45.06 40.40 16,415,377
Mar 24 2021 45.00 0.00 +0.00% 49.15 49.50 44.51 0
Mar 24 2021 45.00 -1.75 -3.74% 49.15 49.50 44.51 14,411,121
Mar 23 2021 46.75 -2.75 -5.56% 49.07 49.56 45.99 11,500,074
Mar 22 2021 49.50 0.00 +0.00% 51.97 54.04 49.34 0
Mar 22 2021 49.50 -3.46 -6.52% 51.97 54.04 49.34 6,891,775
Mar 19 2021 52.955 2.15 4.22% 52.00 53.26 50.81 6,470,806
Mar 18 2021 50.81 -1.18 -2.27% 52.12 54.00 50.78 10,405,562
Mar 17 2021 51.99 0.00 +0.00% 49.33 52.64 47.99 0
Mar 17 2021 51.99 2.13 4.27% 49.33 52.64 47.99 9,195,803
Mar 16 2021 49.86 0.00 +0.00% 50.62 51.40 49.33 0
Mar 16 2021 49.86 -1.52 -2.96% 50.62 51.40 49.33 6,091,283
Mar 15 2021 51.38 1.38 2.76% 50.70 51.97 48.30 9,913,678
Mar 12 2021 50.00 -2.30 -4.4% 50.69 52.50 49.12 9,081,640
Mar 11 2021 52.30 1.88 3.73% 51.35 52.43 50.47 8,881,026
Mar 10 2021 50.42 1.30 2.65% 51.14 52.05 48.95 12,089,046
Mar 09 2021 49.12 0.00 +0.00% 47.74 49.52 45.65 0
Mar 09 2021 49.12 3.72 8.19% 47.74 49.52 45.65 10,275,430
Mar 08 2021 45.40 1.60 3.65% 44.55 45.93 43.79 11,468,551
Mar 05 2021 43.80 0.00 +0.00% 43.24 43.95 37.88 0
Mar 05 2021 43.80 2.40 5.8% 43.24 43.95 37.88 23,615,165
Mar 04 2021 41.40 0.00 +0.00% 45.39 47.12 39.82 0
Mar 04 2021 41.40 -4.76 -10.31% 45.39 47.12 39.82 16,876,403
Mar 03 2021 46.16 2.04 4.62% 47.63 49.70 44.08 10,288,823
Mar 02 2021 44.12 -1.70 -3.71% 47.15 47.38 43.46 7,071,838
Mar 01 2021 45.82 0.00 +0.00% 46.18 47.07 43.16 0
Mar 01 2021 45.82 2.62 6.06% 46.18 47.07 43.16 12,910,685
Feb 26 2021 43.20 0.00 +0.00% 43.70 45.60 40.80 0
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 0.00 +0.00% 48.29 51.09 46.05 0
Feb 24 2021 48.40 2.56 5.58% 48.29 51.09 46.05 12,799,959
Feb 23 2021 45.84 0.00 +0.00% 48.29 53.355 42.40 0
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 0.00 +0.00% 53.59 55.08 51.51 0
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 0.00 +0.00% 50.19 52.15 49.00 0
Feb 16 2021 50.3065 1.40 2.86% 50.19 52.15 49.00 13,477,484
Feb 15 2021 48.91 0.00 +0.00% 48.45 49.08 46.97 0
Feb 12 2021 48.91 0.91 1.9% 48.45 49.08 46.97 9,795,561
Feb 11 2021 48.00 0.00 +0.00% 48.30 49.20 44.95 0
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 0.00 +0.00% 46.95 49.03 45.65 0
Feb 09 2021 47.90 2.21 4.84% 46.95 49.03 45.65 13,947,105
Feb 08 2021 45.69 0.00 +0.00% 43.76 45.73 37.71 0
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 0.00 +0.00% 34.97 37.06 33.68 0
Feb 02 2021 36.80 2.85 8.39% 34.97 37.06 33.68 9,921,974
Feb 01 2021 33.95 0.00 +0.00% 34.04 35.00 32.80 0
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 0.00 +0.00% 31.83 34.25 31.01 0
Jan 28 2021 33.645 2.28 7.28% 31.83 34.25 31.01 11,608,616
Jan 27 2021 31.361 -0.13 -0.4% 30.18 31.52 28.44 17,255,858
Jan 26 2021 31.487 -1.56 -4.73% 31.84 33.045 30.50 9,808,197
Jan 25 2021 33.05 -1.40 -4.06% 35.75 37.00 32.85 12,350,847
Jan 22 2021 34.45 0.00 +0.00% 32.81 34.99 31.75 0
Jan 22 2021 34.45 2.52 7.88% 32.81 34.99 31.75 17,160,593


Your Recent History
USOTC
GBTC
Grayscale ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.