Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 82.73 | 84.27 | 81.93 | 83.46 | 6697878 | -1.58% |
| >>> | 2025-10-16 | 87.15 | 87.40 | 84.28 | 84.80 | 8618100 | -2.79% |
| >>> | 2025-10-15 | 87.43 | 88.04 | 86.31 | 87.23 | 4946000 | -1.2% |
| >>> | 2025-10-14 | 86.84 | 89.06 | 86.14 | 88.29 | 8191700 | -2.83% |
| >>> | 2025-10-13 | 89.72 | 90.96 | 89.25 | 90.86 | 5641100 | -0.61% |
| >>> | 2025-10-10 | 95.70 | 96.17 | 90.87 | 91.42 | 8852200 | -3.67% |
| >>> | 2025-10-09 | 96.83 | 96.83 | 93.85 | 94.90 | 5176300 | -1.94% |
| >>> | 2025-10-08 | 96.04 | 97.43 | 95.43 | 96.78 | 4753000 | 1.48% |
| >>> | 2025-10-07 | 97.96 | 98.00 | 94.62 | 95.37 | 5976700 | -3.11% |
| >>> | 2025-10-06 | 98.00 | 99.12 | 97.61 | 98.43 | 4401800 | 2.15% |
| >>> | 2025-10-03 | 94.71 | 97.34 | 94.18 | 96.36 | 4922100 | 1.51% |
| >>> | 2025-10-02 | 93.61 | 95.06 | 93.04 | 94.93 | 3792700 | 2.96% |
| >>> | 2025-10-01 | 91.57 | 92.84 | 91.38 | 92.20 | 3054300 | 2.71% |
| >>> | 2025-09-30 | 88.96 | 89.93 | 88.54 | 89.77 | 2017700 | 0.04% |
| >>> | 2025-09-29 | 88.07 | 89.83 | 87.97 | 89.73 | 3250300 | 4.76% |
| >>> | 2025-09-26 | 85.72 | 86.57 | 85.28 | 85.65 | 2374700 | -0.13% |
| >>> | 2025-09-25 | 87.60 | 87.66 | 85.17 | 85.76 | 3497200 | -3.65% |
| >>> | 2025-09-24 | 88.70 | 89.47 | 88.53 | 89.01 | 1451400 | 1.63% |
| >>> | 2025-09-23 | 88.63 | 88.96 | 87.51 | 87.58 | 1738200 | -0.45% |
| >>> | 2025-09-22 | 88.67 | 89.07 | 87.87 | 87.98 | 1782000 | -2.61% |
| >>> | 2025-09-19 | 91.24 | 91.49 | 90.31 | 90.34 | 1692900 | -2.06% |
| >>> | 2025-09-18 | 92.21 | 92.62 | 91.87 | 92.24 | 2373100 | 1.6% |
| >>> | 2025-09-17 | 91.24 | 91.34 | 89.99 | 90.79 | 4222800 | -1.02% |
| >>> | 2025-09-16 | 90.65 | 91.82 | 90.03 | 91.73 | 1989500 | 1.37% |
| >>> | 2025-09-15 | 90.31 | 90.71 | 89.75 | 90.49 | 2327000 | -1.37% |
| >>> | 2025-09-12 | 90.28 | 91.79 | 90.15 | 91.75 | 2085400 | 2.04% |
| >>> | 2025-09-11 | 89.29 | 90.10 | 89.25 | 89.92 | 1563100 | 0.78% |
| >>> | 2025-09-10 | 89.28 | 89.88 | 88.85 | 89.22 | 1766700 | 2.06% |
| >>> | 2025-09-09 | 88.64 | 88.72 | 86.93 | 87.42 | 1994200 | -0.7% |
| >>> | 2025-09-08 | 88.10 | 88.71 | 87.85 | 88.04 | 1239200 | 0.43% |
| >>> | 2025-09-05 | 88.69 | 88.99 | 86.51 | 87.66 | 2228700 | 1.66% |
| >>> | 2025-09-04 | 87.05 | 87.07 | 85.84 | 86.23 | 1610600 | -2.19% |
| >>> | 2025-09-03 | 87.49 | 88.45 | 87.28 | 88.16 | 1324500 | 1.31% |
| >>> | 2025-09-02 | 85.91 | 87.82 | 85.64 | 87.02 | 2594800 | 2.39% |
| >>> | 2025-08-29 | 86.85 | 86.86 | 84.78 | 84.99 | 2529100 | -3.37% |
| >>> | 2025-08-28 | 88.81 | 89.03 | 87.91 | 87.95 | 1311500 | -0.14% |
| >>> | 2025-08-27 | 87.47 | 88.52 | 87.22 | 88.07 | 1619800 | 0.87% |
| >>> | 2025-08-26 | 86.30 | 87.36 | 85.94 | 87.31 | 1801800 | 0.33% |
| >>> | 2025-08-25 | 87.73 | 88.77 | 86.81 | 87.02 | 2290100 | -5.13% |
| >>> | 2025-08-22 | 88.23 | 92.32 | 87.94 | 91.73 | 2633000 | 4.12% |
| >>> | 2025-08-21 | 89.01 | 89.57 | 87.94 | 88.10 | 1339400 | -1.88% |
| >>> | 2025-08-20 | 89.06 | 89.93 | 88.23 | 89.79 | 1855900 | 1.08% |
| >>> | 2025-08-19 | 90.94 | 91.02 | 88.47 | 88.83 | 3268200 | -2.8% |
| >>> | 2025-08-18 | 90.92 | 91.80 | 90.23 | 91.39 | 1140400 | -0.55% |
| >>> | 2025-08-15 | 93.16 | 93.21 | 91.82 | 91.90 | 1233300 | -0.92% |
| >>> | 2025-08-14 | 92.93 | 93.88 | 92.12 | 92.75 | 3408000 | -3.99% |
| >>> | 2025-08-13 | 94.82 | 96.62 | 94.43 | 96.60 | 2671600 | 2.7% |
| >>> | 2025-08-12 | 93.69 | 94.51 | 93.24 | 94.06 | 1813100 | 0.5% |
| >>> | 2025-08-11 | 93.98 | 94.99 | 93.24 | 93.59 | 1514500 | 2.19% |
| >>> | 2025-08-08 | 91.83 | 92.31 | 91.09 | 91.58 | 1634600 | -0.93% |
| >>> | 2025-08-07 | 91.55 | 92.53 | 90.97 | 92.44 | 2173000 | 1.94% |
| >>> | 2025-08-06 | 89.58 | 91.05 | 89.30 | 90.68 | 1442000 | 1.45% |
| >>> | 2025-08-05 | 89.77 | 90.11 | 88.52 | 89.38 | 1800100 | -0.94% |
| >>> | 2025-08-04 | 89.74 | 91.01 | 89.66 | 90.23 | 1129700 | 1.51% |
| >>> | 2025-08-01 | 90.89 | 91.01 | 88.83 | 88.89 | 3928700 | -3.15% |
| >>> | 2025-07-31 | 92.90 | 93.52 | 91.75 | 91.78 | 1867000 | -0.11% |
| >>> | 2025-07-30 | 92.47 | 93.46 | 90.99 | 91.88 | 2006600 | -0.54% |
| >>> | 2025-07-29 | 93.60 | 93.65 | 91.92 | 92.38 | 2065600 | -0.54% |
| >>> | 2025-07-28 | 93.32 | 93.77 | 92.35 | 92.88 | 1274200 | 1.1% |
| >>> | 2025-07-25 | 91.47 | 92.12 | 90.48 | 91.87 | 1933400 | -1.93% |
| >>> | 2025-07-24 | 93.39 | 94.08 | 92.71 | 93.68 | 1965400 | 0.56% |
| >>> | 2025-07-23 | 92.92 | 93.45 | 92.31 | 93.16 | 2156500 | -0.79% |
| >>> | 2025-07-22 | 93.84 | 94.68 | 92.53 | 93.90 | 2144400 | 2.24% |
| >>> | 2025-07-21 | 93.07 | 93.87 | 91.74 | 91.84 | 2139500 | -0.56% |
| >>> | 2025-07-18 | 93.52 | 93.92 | 92.17 | 92.36 | 3047500 | -1.39% |
| >>> | 2025-07-17 | 92.80 | 94.43 | 92.51 | 93.66 | 1402400 | -0.26% |
| >>> | 2025-07-16 | 93.51 | 94.45 | 92.98 | 93.90 | 2636800 | 2.48% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice