Bitcoin Invt TR (OP: GBTC )

21.61 USD +0.37 (+1.72%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 20.61 21.39 20.60 21.24 14,489,500 +1.14(+5.67%)
Nov 19, 2020 19.73 20.54 19.72 20.10 10,530,699 +0.46(+2.34%)
Nov 18, 2020 20.37 20.74 19.33 19.64 19,980,767 -0.52(-2.58%)
Nov 17, 2020 19.47 20.35 19.33 20.16 16,475,439 +1.30(+6.89%)
Nov 16, 2020 18.30 18.86 18.24 18.86 11,713,305 +0.90(+5.01%)
Nov 13, 2020 18.36 18.49 17.60 17.96 8,926,400 -0.28(-1.54%)
Nov 12, 2020 17.89 18.40 17.02 18.24 9,814,182 +0.71(+4.08%)
Nov 11, 2020 16.75 18.00 16.75 17.52 9,917,475 +1.01(+6.15%)
Nov 10, 2020 16.94 17.00 16.24 16.51 6,328,418 -0.58(-3.39%)
Nov 09, 2020 17.35 17.40 15.81 17.09 15,012,350 -0.45(-2.57%)
Nov 06, 2020 17.66 17.71 17.06 17.54 10,274,700 +0.27(+1.56%)
Nov 05, 2020 16.91 17.69 16.28 17.27 14,945,947 +1.40(+8.82%)
Nov 04, 2020 15.66 16.10 15.29 15.87 7,990,679 +0.45(+2.92%)
Nov 03, 2020 15.70 15.87 15.40 15.42 6,488,097 -0.09(-0.58%)
Nov 02, 2020 15.35 15.59 15.19 15.51 6,149,175 +0.13(+0.85%)
Oct 30, 2020 15.18 15.53 14.88 15.38 6,947,500 +0.12(+0.79%)
Oct 29, 2020 14.90 15.54 14.69 15.26 7,717,469 +0.35(+2.35%)
Oct 28, 2020 15.34 15.34 14.50 14.91 11,477,984 -0.76(-4.85%)
Oct 27, 2020 15.00 15.71 14.85 15.67 14,293,128 +1.29(+8.97%)
Oct 26, 2020 14.77 14.99 13.88 14.38 9,812,033 +0.00(+0.00%)
Oct 23, 2020 14.78 14.78 14.06 14.38 6,830,800 -0.24(-1.68%)
Oct 22, 2020 14.57 14.87 14.20 14.62 10,844,396 +0.33(+2.31%)
Oct 21, 2020 13.79 14.49 13.78 14.29 16,042,500 +0.99(+7.44%)
Oct 20, 2020 13.21 13.44 13.09 13.30 7,321,271 +0.47(+3.70%)
Oct 19, 2020 12.95 13.13 12.68 12.83 6,480,270 +0.40(+3.22%)
Oct 16, 2020 12.40 12.50 12.22 12.43 3,541,600 -0.02(-0.16%)
Oct 15, 2020 12.10 12.49 11.94 12.45 3,897,150 +0.25(+2.05%)
Oct 14, 2020 12.53 12.78 12.00 12.20 4,796,129 -0.18(-1.45%)
Oct 13, 2020 12.55 12.56 12.15 12.38 4,435,042 -0.28(-2.25%)
Oct 12, 2020 12.24 12.98 12.00 12.66 9,525,054 +0.89(+7.60%)
Oct 09, 2020 12.16 12.30 11.70 11.77 6,580,900 -0.09(-0.76%)
Oct 08, 2020 11.30 11.99 11.27 11.86 6,807,973 +0.89(+8.11%)
Oct 07, 2020 11.02 11.02 10.85 10.97 2,491,438 +0.12(+1.15%)
Oct 06, 2020 11.28 11.30 10.73 10.85 3,713,068 -0.43(-3.86%)
Oct 05, 2020 11.05 11.28 10.99 11.28 2,245,653 +0.42(+3.87%)
Oct 02, 2020 10.74 10.88 10.60 10.86 4,364,600 -0.01(-0.09%)
Oct 01, 2020 11.20 11.27 10.66 10.87 5,354,126 -0.10(-0.91%)
Sep 30, 2020 10.90 11.10 10.00 10.97 3,837,239 -0.06(-0.54%)
Sep 29, 2020 11.14 11.20 10.85 11.03 3,976,894 -0.13(-1.16%)
Sep 28, 2020 11.49 11.55 11.00 11.16 3,950,642 -0.07(-0.62%)
Sep 25, 2020 11.09 11.37 10.91 11.23 4,083,600 +0.06(+0.54%)
Sep 24, 2020 10.57 11.28 10.45 11.17 5,799,395 +0.56(+5.28%)
Sep 23, 2020 11.27 11.35 10.53 10.61 6,177,347 -0.66(-5.86%)
Sep 22, 2020 11.18 11.32 11.07 11.27 2,399,767 +0.13(+1.17%)
Sep 21, 2020 11.48 11.48 10.92 11.14 5,809,932 -0.60(-5.11%)
Sep 18, 2020 12.00 12.08 11.71 11.74 2,565,600 -0.19(-1.59%)
Sep 17, 2020 11.94 12.00 11.72 11.93 2,884,550 -0.13(-1.08%)
Sep 16, 2020 12.08 12.39 12.02 12.06 4,595,912 +0.11(+0.92%)
Sep 15, 2020 12.14 12.15 11.83 11.95 3,355,781 +0.09(+0.76%)
Sep 14, 2020 11.87 11.96 11.65 11.86 3,742,562 +0.64(+5.70%)
Sep 11, 2020 11.49 11.52 11.12 11.22 2,583,500 -0.15(-1.32%)
Sep 10, 2020 11.65 12.05 11.30 11.37 4,737,742 -0.19(-1.62%)
Sep 09, 2020 11.55 11.65 11.43 11.56 2,916,278 +0.45(+4.03%)
Sep 08, 2020 11.36 11.63 11.01 11.11 6,846,445 -0.90(-7.49%)
Sep 04, 2020 11.91 12.12 10.80 12.01 9,126,800 -0.01(-0.08%)
Sep 03, 2020 12.70 12.89 11.96 12.02 11,264,972 -1.18(-8.90%)
Sep 02, 2020 13.09 13.24 12.87 13.20 5,984,779 -0.65(-4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.