Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 92.68 | 93.31 | 91.11 | 91.63 | 2627840 | -2.91% |
| >>> | 2025-07-14 | 95.82 | 96.16 | 93.81 | 94.38 | 3905900 | 1.44% |
| >>> | 2025-07-11 | 92.63 | 93.11 | 91.84 | 93.04 | 5159800 | 4.19% |
| >>> | 2025-07-10 | 87.43 | 89.68 | 86.97 | 89.30 | 2410000 | 1.39% |
| >>> | 2025-07-09 | 86.30 | 88.28 | 85.38 | 88.08 | 2320000 | 2.85% |
| >>> | 2025-07-08 | 85.76 | 86.00 | 85.04 | 85.64 | 1320000 | 0.71% |
| >>> | 2025-07-07 | 85.40 | 85.57 | 84.58 | 85.04 | 1760000 | -1.2% |
| >>> | 2025-07-03 | 86.13 | 87.14 | 85.90 | 86.07 | 1440000 | -0.42% |
| >>> | 2025-07-02 | 84.68 | 86.52 | 84.55 | 86.43 | 3170000 | 4.18% |
| >>> | 2025-07-01 | 83.96 | 84.40 | 82.93 | 82.96 | 2220000 | -2.2% |
| >>> | 2025-06-30 | 84.96 | 84.97 | 84.02 | 84.83 | 1520000 | 0.8% |
| >>> | 2025-06-27 | 84.08 | 84.89 | 83.83 | 84.16 | 1520000 | -0.7% |
| >>> | 2025-06-26 | 84.41 | 84.88 | 83.98 | 84.75 | 1030000 | -0.16% |
| >>> | 2025-06-25 | 84.97 | 85.27 | 84.17 | 84.89 | 1810000 | 1.98% |
| >>> | 2025-06-24 | 82.84 | 83.80 | 82.56 | 83.24 | 1570000 | 2.39% |
| >>> | 2025-06-23 | 79.70 | 81.44 | 78.51 | 81.30 | 2120000 | -0.04% |
| >>> | 2025-06-20 | 83.57 | 83.64 | 80.63 | 81.33 | 1790000 | -0.53% |
| >>> | 2025-06-18 | 81.93 | 83.02 | 81.57 | 81.76 | 1720000 | -0.9% |
| >>> | 2025-06-17 | 83.23 | 83.33 | 81.42 | 82.50 | 2340000 | -3.68% |
| >>> | 2025-06-16 | 84.02 | 85.85 | 83.90 | 85.65 | 1660000 | 3.4% |
| >>> | 2025-06-13 | 82.67 | 83.62 | 82.08 | 82.83 | 1900000 | -1.62% |
| >>> | 2025-06-12 | 84.16 | 85.49 | 83.96 | 84.19 | 1840000 | -1.84% |
| >>> | 2025-06-11 | 86.56 | 87.07 | 85.47 | 85.77 | 1860000 | -0.67% |
| >>> | 2025-06-10 | 86.50 | 87.04 | 85.40 | 86.35 | 2260000 | 0.79% |
| >>> | 2025-06-09 | 84.81 | 85.77 | 84.28 | 85.67 | 1760000 | 4.18% |
| >>> | 2025-06-06 | 81.96 | 83.15 | 81.95 | 82.23 | 1380000 | 2.47% |
| >>> | 2025-06-05 | 83.39 | 83.44 | 80.08 | 80.25 | 2800000 | -2.99% |
| >>> | 2025-06-04 | 82.79 | 83.25 | 82.10 | 82.72 | 1210000 | -1.29% |
| >>> | 2025-06-03 | 83.16 | 84.28 | 82.82 | 83.80 | 1430000 | 1.76% |
| >>> | 2025-06-02 | 81.95 | 82.59 | 81.70 | 82.35 | 1330000 | -0.15% |
| >>> | 2025-05-30 | 83.35 | 83.59 | 81.70 | 82.47 | 1770000 | -0.95% |
| >>> | 2025-05-29 | 85.38 | 85.42 | 83.18 | 83.26 | 3250000 | -1.25% |
| >>> | 2025-05-28 | 85.75 | 86.02 | 84.29 | 84.31 | 2100000 | -2.72% |
| >>> | 2025-05-27 | 87.14 | 87.37 | 85.75 | 86.67 | 1920000 | 1.06% |
| >>> | 2025-05-23 | 85.79 | 86.83 | 85.25 | 85.76 | 2770000 | -2.23% |
| >>> | 2025-05-22 | 87.83 | 88.36 | 87.17 | 87.72 | 2900000 | 2.32% |
| >>> | 2025-05-21 | 84.01 | 86.70 | 83.71 | 85.73 | 4720000 | 1.47% |
| >>> | 2025-05-20 | 82.51 | 84.67 | 82.15 | 84.49 | 1810000 | 1.5% |
| >>> | 2025-05-19 | 80.85 | 83.32 | 80.79 | 83.24 | 1760000 | 1.35% |
| >>> | 2025-05-16 | 81.70 | 82.54 | 81.55 | 82.13 | 1680000 | 0.92% |
| >>> | 2025-05-15 | 80.94 | 82.21 | 79.95 | 81.38 | 1940000 | -0.17% |
| >>> | 2025-05-14 | 82.11 | 82.35 | 80.94 | 81.52 | 1340000 | -1.46% |
| >>> | 2025-05-13 | 81.89 | 82.89 | 81.16 | 82.73 | 2290000 | 2.99% |
| >>> | 2025-05-12 | 82.14 | 82.52 | 79.45 | 80.33 | 2810000 | -1.4% |
| >>> | 2025-05-09 | 81.25 | 81.89 | 80.72 | 81.47 | 1740000 | 1.86% |
| >>> | 2025-05-08 | 78.46 | 80.25 | 78.19 | 79.98 | 1970000 | 5.38% |
| >>> | 2025-05-07 | 76.39 | 76.96 | 75.59 | 75.90 | 1060000 | 1.29% |
| >>> | 2025-05-06 | 73.93 | 75.09 | 73.62 | 74.93 | 1100000 | 0.69% |
| >>> | 2025-05-05 | 74.36 | 74.90 | 73.86 | 74.42 | 1080000 | -2.78% |
| >>> | 2025-05-02 | 76.59 | 77.33 | 76.34 | 76.55 | 1200000 | 0.43% |
| >>> | 2025-05-01 | 76.31 | 77.02 | 75.68 | 76.22 | 1580000 | 2.63% |
| >>> | 2025-04-30 | 74.58 | 74.62 | 73.27 | 74.27 | 1770000 | -1.3% |
| >>> | 2025-04-29 | 74.91 | 75.40 | 74.64 | 75.25 | 830263 | 0.59% |
| >>> | 2025-04-28 | 75.12 | 75.21 | 73.76 | 74.81 | 2180000 | -0.7% |
| >>> | 2025-04-25 | 74.45 | 75.75 | 74.26 | 75.34 | 1930000 | 1.92% |
| >>> | 2025-04-24 | 73.24 | 74.00 | 73.13 | 73.92 | 1390000 | 0.11% |
| >>> | 2025-04-23 | 74.29 | 74.80 | 72.60 | 73.84 | 2390000 | 2.14% |
| >>> | 2025-04-22 | 70.82 | 72.55 | 70.65 | 72.29 | 3510000 | 4.68% |
| >>> | 2025-04-21 | 68.89 | 70.02 | 68.25 | 69.06 | 2550000 | 2.94% |
| >>> | 2025-04-17 | 66.86 | 67.56 | 66.15 | 67.09 | 1070000 | 0.71% |
| >>> | 2025-04-16 | 66.11 | 67.56 | 65.79 | 66.62 | 1540000 | 0.36% |
| >>> | 2025-04-15 | 67.83 | 68.35 | 66.26 | 66.38 | 1140000 | -1.1% |
| >>> | 2025-04-14 | 67.08 | 67.81 | 66.13 | 67.12 | 1440000 | 1.28% |
| >>> | 2025-04-11 | 64.87 | 66.53 | 64.20 | 66.27 | 2070000 | 5.49% |
| >>> | 2025-04-10 | 64.51 | 64.61 | 61.87 | 62.82 | 3040000 | -3.41% |
| >>> | 2025-04-09 | 60.55 | 65.56 | 60.52 | 65.04 | 5650000 | 7.31% |
| >>> | 2025-04-08 | 63.30 | 63.45 | 60.18 | 60.61 | 2770000 | -1.59% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice