Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 49.88 | 49.91 | 48.26 | 48.80 | 1936059.0 | -2.11% |
| >>> | 2026-06-17 | 50.34 | 51.51 | 49.65 | 49.85 | 1695800.0 | -2.08% |
| >>> | 2026-06-16 | 51.18 | 51.37 | 50.68 | 50.91 | 1330400.0 | -1.43% |
| >>> | 2026-06-15 | 51.83 | 52.18 | 51.40 | 51.65 | 1962900.0 | 4.68% |
| >>> | 2026-06-12 | 49.17 | 49.95 | 48.87 | 49.34 | 2221700.0 | 0.04% |
| >>> | 2026-06-11 | 48.68 | 49.57 | 48.31 | 49.32 | 3005900.0 | 2.71% |
| >>> | 2026-06-10 | 47.72 | 48.74 | 47.72 | 48.02 | 2957000.0 | -0.25% |
| >>> | 2026-06-09 | 48.33 | 48.50 | 47.12 | 48.14 | 3067500.0 | -2.09% |
| >>> | 2026-06-08 | 49.30 | 49.83 | 49.08 | 49.17 | 2832700.0 | 5.06% |
| >>> | 2026-06-05 | 48.17 | 48.36 | 45.88 | 46.80 | 5982500.0 | -5.15% |
| >>> | 2026-06-04 | 49.01 | 50.03 | 48.80 | 49.34 | 3039000.0 | -2.74% |
| >>> | 2026-06-03 | 51.79 | 52.10 | 50.59 | 50.73 | 2040000.0 | -2.74% |
| >>> | 2026-06-02 | 53.51 | 53.56 | 51.50 | 52.16 | 3325500.0 | -5.98% |
| >>> | 2026-06-01 | 55.66 | 55.85 | 54.76 | 55.48 | 2812300.0 | -2.7% |
| >>> | 2026-05-29 | 56.67 | 57.67 | 56.21 | 57.02 | 2303400.0 | 0.14% |
| >>> | 2026-05-28 | 56.69 | 57.17 | 56.26 | 56.94 | 2614400.0 | -2.08% |
| >>> | 2026-05-27 | 58.28 | 58.53 | 57.88 | 58.15 | 1738500.0 | -1.34% |
| >>> | 2026-05-26 | 59.57 | 60.60 | 58.74 | 58.94 | 2132900.0 | 0.15% |
| >>> | 2026-05-22 | 59.97 | 60.02 | 58.71 | 58.85 | 1786700.0 | -2.36% |
| >>> | 2026-05-21 | 59.97 | 60.59 | 59.51 | 60.27 | 2490100.0 | -0.03% |
| >>> | 2026-05-20 | 59.97 | 60.43 | 59.66 | 60.29 | 1378400.0 | 1.16% |
| >>> | 2026-05-19 | 59.42 | 59.81 | 59.08 | 59.60 | 935000.0 | -0.1% |
| >>> | 2026-05-18 | 59.98 | 60.00 | 59.03 | 59.66 | 2162900.0 | -2.9% |
| >>> | 2026-05-15 | 62.15 | 62.18 | 61.04 | 61.44 | 2057300.0 | -2.89% |
| >>> | 2026-05-14 | 62.09 | 63.78 | 61.81 | 63.27 | 2068200.0 | 2.31% |
| >>> | 2026-05-13 | 62.23 | 62.30 | 61.16 | 61.84 | 1263200.0 | -1.51% |
| >>> | 2026-05-12 | 62.67 | 62.84 | 62.01 | 62.79 | 1324100.0 | -1.38% |
| >>> | 2026-05-11 | 63.05 | 63.85 | 62.49 | 63.67 | 1236000.0 | 2.18% |
| >>> | 2026-05-08 | 61.84 | 62.51 | 61.78 | 62.31 | 1234800.0 | 0.05% |
| >>> | 2026-05-07 | 62.94 | 62.94 | 61.77 | 62.28 | 1519300.0 | -1.61% |
| >>> | 2026-05-06 | 63.67 | 63.78 | 63.05 | 63.30 | 1438300.0 | -0.25% |
| >>> | 2026-05-05 | 63.34 | 63.53 | 62.93 | 63.46 | 1548800.0 | 1.98% |
| >>> | 2026-05-04 | 61.37 | 62.79 | 61.00 | 62.23 | 2529300.0 | 2.07% |
| >>> | 2026-05-01 | 60.89 | 61.42 | 60.71 | 60.97 | 1851600.0 | 2.64% |
| >>> | 2026-04-30 | 59.18 | 59.63 | 59.14 | 59.40 | 1379200.0 | 1.23% |
| >>> | 2026-04-29 | 59.83 | 59.83 | 58.23 | 58.68 | 1962000.0 | -1.11% |
| >>> | 2026-04-28 | 59.28 | 59.42 | 58.81 | 59.34 | 1232500.0 | -0.72% |
| >>> | 2026-04-27 | 60.42 | 60.85 | 59.47 | 59.77 | 1484500.0 | -0.99% |
| >>> | 2026-04-24 | 60.85 | 60.93 | 60.17 | 60.37 | 1620200.0 | -0.18% |
| >>> | 2026-04-23 | 60.36 | 61.22 | 59.87 | 60.48 | 1610700.0 | -1.45% |
| >>> | 2026-04-22 | 61.07 | 61.85 | 60.91 | 61.37 | 3069500.0 | 5.18% |
| >>> | 2026-04-21 | 59.14 | 59.59 | 58.19 | 58.35 | 1910000.0 | -1.72% |
| >>> | 2026-04-20 | 58.51 | 59.50 | 58.14 | 59.37 | 2270100.0 | -1.53% |
| >>> | 2026-04-17 | 59.66 | 61.00 | 59.32 | 60.29 | 4032100.0 | 2.81% |
| >>> | 2026-04-16 | 58.33 | 58.67 | 56.95 | 58.64 | 2168100.0 | 0.46% |
| >>> | 2026-04-15 | 57.91 | 58.58 | 57.27 | 58.37 | 2169600.0 | 0.97% |
| >>> | 2026-04-14 | 58.00 | 59.24 | 57.48 | 57.81 | 3292500.0 | 1.26% |
| >>> | 2026-04-13 | 55.42 | 57.19 | 55.10 | 57.09 | 2463900.0 | 0.09% |
| >>> | 2026-04-10 | 56.27 | 57.09 | 55.96 | 57.04 | 1788800.0 | 1.66% |
| >>> | 2026-04-09 | 55.34 | 56.48 | 54.87 | 56.11 | 1649100.0 | 1.06% |
| >>> | 2026-04-08 | 56.40 | 56.50 | 54.98 | 55.52 | 2244000.0 | 3.39% |
| >>> | 2026-04-07 | 53.28 | 53.76 | 52.68 | 53.70 | 1968000.0 | -1.03% |
| >>> | 2026-04-06 | 54.06 | 54.77 | 53.83 | 54.26 | 2194200.0 | 4.05% |
| >>> | 2026-04-02 | 51.47 | 52.49 | 51.13 | 52.15 | 2253900.0 | -1.7% |
| >>> | 2026-04-01 | 53.34 | 53.83 | 52.85 | 53.05 | 2556200.0 | 0.55% |
| >>> | 2026-03-31 | 51.97 | 53.35 | 51.68 | 52.76 | 4578400.0 | 1.97% |
| >>> | 2026-03-30 | 52.81 | 52.94 | 51.51 | 51.74 | 2808500.0 | 0.72% |
| >>> | 2026-03-27 | 51.94 | 51.94 | 50.99 | 51.37 | 3194000.0 | -3.69% |
| >>> | 2026-03-26 | 54.01 | 54.37 | 53.00 | 53.34 | 2615800.0 | -3.33% |
| >>> | 2026-03-25 | 55.78 | 56.04 | 54.92 | 55.18 | 3254200.0 | 2.24% |
| >>> | 2026-03-24 | 54.94 | 55.11 | 53.64 | 53.97 | 3850800.0 | -1.91% |
| >>> | 2026-03-23 | 55.12 | 55.93 | 54.56 | 55.02 | 4943500.0 | 0.68% |
| >>> | 2026-03-20 | 54.90 | 54.92 | 54.04 | 54.65 | 3024300.0 | -0.11% |
| >>> | 2026-03-19 | 54.00 | 54.98 | 53.56 | 54.71 | 4227100.0 | -1.14% |
| >>> | 2026-03-18 | 56.44 | 56.51 | 55.19 | 55.34 | 3220400.0 | -4.72% |
| >>> | 2026-03-17 | 57.43 | 58.38 | 57.17 | 58.08 | 2964600.0 | 0.76% |
| >>> | 2026-03-16 | 57.60 | 58.09 | 56.86 | 57.64 | 3487900.0 | 3.91% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice