Grayscale Digital Large Cap Fund LLC (QX) (GDLC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.1678200692 | 23.12 | 24.44 | 22.69 | 74025 | 23.61119502 | CS |
| 4 | 1.97 | 9.19701213819 | 21.42 | 24.44 | 20.09 | 71335 | 22.42707578 | CS |
| 12 | 3.39 | 16.95 | 20 | 27.27 | 17.76 | 84955 | 22.33246154 | CS |
| 26 | 10.41 | 80.2003081664 | 12.98 | 27.49 | 12.27 | 107799 | 20.9381125 | CS |
| 52 | 14.26 | 156.188389923 | 9.13 | 27.49 | 5.56 | 103232 | 17.69151486 | CS |
| 156 | 0.89 | 3.95555555556 | 22.5 | 73.45 | 3.75 | 118233 | 20.81595532 | CS |
| 260 | 17.14 | 274.24 | 6.25 | 73.45 | 3.75 | 114602 | 21.99634922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 23.39 | -0.74 | -3.07 | 24 | 24 | 23.3851 | 32330 |
| 1721683740 | 24.13 | 0.23 | 0.96 | 23.91 | 24.44 | 23.91 | 78016 |
| 1721424180 | 23.9 | 1.16 | 5.09 | 23 | 23.98 | 23 | 53197 |
| 1721337960 | 22.743 | -1.13 | -4.72 | 23.99 | 24 | 22.69 | 94178 |
| 1721251320 | 23.87 | 0.12 | 0.51 | 23.52 | 23.91 | 23.33 | 48638 |
| 1721164920 | 23.75 | 0.61 | 2.64 | 23.12 | 24.12 | 23.12 | 96095 |
| 1721078940 | 23.14 | 2.16 | 10.30 | 22.23 | 23.6737 | 22.2 | 96807 |
| 1720819200 | 20.98 | 0.66 | 3.25 | 20.29 | 21.18 | 20.29 | 44666 |
| 1720733280 | 20.32 | -0.92 | -4.33 | 21.24 | 21.99 | 20.09 | 126193 |
| 1720646880 | 21.24 | -0.41 | -1.91 | 21.7 | 21.8 | 21.16 | 62003 |
| 1720560540 | 21.6546 | 0.05 | 0.25 | 21.6 | 22.19 | 21.48 | 64143 |
| 1720473600 | 21.6 | 0.28 | 1.29 | 21.6 | 21.74 | 20.86 | 45350 |
| 1720214640 | 21.325 | -1.18 | -5.22 | 20.62 | 22.16 | 20.51 | 132726 |
| 1720041000 | 22.5 | -0.65 | -2.81 | 22.64 | 22.76 | 22.22 | 41729 |
| 1719955740 | 23.15 | -0.54 | -2.28 | 23.34 | 23.65 | 22.925 | 58543 |
| 1719868980 | 23.69 | 1.2 | 5.32 | 22.82 | 23.859853 | 22.8 | 62705 |
| 1719610020 | 22.4932 | -0.45 | -1.95 | 22.88 | 23 | 22.4932 | 27872 |
| 1719523200 | 22.94 | 1.24 | 5.69 | 22.05 | 23.5 | 21.8 | 124215 |
| 1719437040 | 21.705 | -0.19 | -0.85 | 21.7 | 21.9 | 21.58 | 38614 |
| 1719350880 | 21.89 | 0.88 | 4.19 | 21.42 | 21.9 | 21.18 | 59677 |
| 1719264540 | 21.01 | -1.09 | -4.93 | 22.04 | 22.04 | 21.01 | 56822 |
| 1719005220 | 22.1 | -0.88 | -3.83 | 22.65 | 22.8 | 21.92 | 97116 |
| 1718918640 | 22.98 | 0.45 | 1.98 | 22.61 | 23.15 | 22.56 | 27160 |
| 1718746140 | 22.5332 | -0.52 | -2.24 | 22.76 | 23.01 | 22.31 | 55336 |
| 1718659680 | 23.05 | 0.17 | 0.74 | 23.04 | 23.81 | 23.02 | 59806 |
| 1718400300 | 22.88 | -1.62 | -6.61 | 24.54 | 24.87 | 22.83 | 121086 |
| 1718314140 | 24.5 | -0.75 | -2.97 | 25.41 | 25.41 | 24.5 | 35787 |
| 1718227380 | 25.25 | 0.25 | 1.00 | 25.15 | 26.3 | 25.05 | 75660 |
| 1718141340 | 25 | -0.67 | -2.61 | 24.72 | 25.13 | 24.5 | 70232 |
| 1718054880 | 25.67 | -0.2 | -0.77 | 25.01 | 25.82 | 24.93 | 61951 |
| 1717795800 | 25.87 | -0.93 | -3.47 | 26.81 | 26.94 | 25.275 | 94056 |
| 1717709400 | 26.8 | -0.2 | -0.74 | 27 | 27.27 | 26.69 | 43580 |
| 1717622460 | 27 | 0.6 | 2.27 | 26.38 | 27.25 | 26.28 | 66567 |
| 1717536360 | 26.4 | 0.29 | 1.11 | 26.15 | 26.75 | 26.1 | 40533 |
| 1717450140 | 26.11 | -0.04 | -0.17 | 26.13 | 26.93 | 26.04 | 66401 |
| 1717190940 | 26.154 | -0.35 | -1.31 | 26.49 | 26.72 | 25.57 | 28423 |
| 1717104540 | 26.5 | 0.51 | 1.96 | 25.884 | 26.9 | 25.884 | 79953 |
| 1717018020 | 25.99 | -0.73 | -2.73 | 26.4 | 26.87 | 25.61 | 97201 |
| 1716931740 | 26.72 | 0.02 | 0.07 | 26.1 | 27.18 | 26.01 | 140357 |
| 1716585840 | 26.7 | 3.38 | 14.49 | 23.18 | 26.95 | 22.81 | 314758 |
| 1716499740 | 23.32 | -0.05 | -0.21 | 23.37 | 23.67 | 22.81 | 102414 |
| 1716412800 | 23.37 | 0.45 | 1.96 | 22.8 | 23.37 | 22.75 | 54057 |
| 1716326940 | 22.92 | 0.23 | 1.01 | 24.1 | 24.77 | 22.7144 | 224955 |
| 1716240180 | 22.69 | 2.47 | 12.22 | 20.23 | 22.69 | 20 | 89400 |
| 1715981340 | 20.22 | 0.41 | 2.07 | 19.85 | 20.45 | 19.77 | 72541 |
| 1715894940 | 19.81 | -0.09 | -0.45 | 19.91 | 20.02 | 19.54 | 64981 |
| 1715808000 | 19.9 | 1.18 | 6.29 | 19.1 | 19.94 | 18.96 | 66420 |
| 1715722140 | 18.722 | -0.32 | -1.67 | 18.89 | 18.89 | 18.52 | 32059 |
| 1715635200 | 19.04 | 0.5 | 2.70 | 18.42 | 19.2 | 18.42 | 35043 |
| 1715376000 | 18.54 | -0.16 | -0.86 | 18.96 | 18.96 | 18.01 | 88913 |
| 1715289720 | 18.7 | 0.49 | 2.69 | 17.92 | 18.7388 | 17.82 | 58602 |
| 1715203200 | 18.21 | -0.19 | -1.03 | 18.35 | 18.35 | 17.929 | 107128 |
| 1715117340 | 18.4 | -0.12 | -0.65 | 18.55 | 18.712 | 18.15 | 86064 |
| 1715030940 | 18.52 | 0.1 | 0.54 | 18.96 | 18.96 | 18.34 | 57815 |
| 1714771740 | 18.42 | 0.34 | 1.88 | 18.28 | 18.8 | 18.1 | 146937 |
| 1714685340 | 18.0804 | 0.3 | 1.69 | 18.12 | 18.525 | 17.9 | 249436 |
| 1714598400 | 17.78 | -0.87 | -4.66 | 18.44 | 18.6 | 17.76 | 182551 |
| 1714512600 | 18.65 | -1.43 | -7.12 | 20 | 20 | 18.57 | 134951 |
| 1714425720 | 20.08 | -0.66 | -3.18 | 20.12 | 20.52 | 20 | 92122 |
| 1714166580 | 20.74 | -0.43 | -2.03 | 20.52 | 20.99 | 20.52 | 23504 |
| 1714080300 | 21.17 | 0.07 | 0.33 | 20.47 | 21.17 | 20.4 | 50713 |
| 1713994020 | 21.1 | -0.74 | -3.39 | 21.55 | 21.99 | 21 | 43987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
