Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 67.08 | 67.81 | 66.13 | 67.12 | 1430000 | 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% |
| >>> | 2025-04-07 | 60.68 | 64.16 | 59.79 | 61.59 | 7550000 | -7.13% |
| >>> | 2025-04-04 | 65.28 | 66.87 | 64.58 | 66.32 | 4090000 | 2.41% |
| >>> | 2025-04-03 | 64.74 | 65.38 | 64.11 | 64.76 | 2780000 | -5.74% |
| >>> | 2025-04-02 | 66.88 | 69.07 | 66.77 | 68.70 | 1720000 | 2.29% |
| >>> | 2025-04-01 | 66.13 | 67.62 | 65.16 | 67.16 | 1300000 | 3.05% |
| >>> | 2025-03-31 | 65.21 | 66.30 | 64.49 | 65.17 | 1430000 | -1.53% |
| >>> | 2025-03-28 | 67.40 | 67.62 | 65.99 | 66.18 | 1540000 | -3.81% |
| >>> | 2025-03-27 | 68.24 | 69.22 | 67.83 | 68.80 | 1120000 | 0.57% |
| >>> | 2025-03-26 | 69.18 | 69.53 | 67.84 | 68.41 | 1150000 | -1.88% |
| >>> | 2025-03-25 | 69.31 | 69.86 | 68.85 | 69.72 | 838014 | -0.07% |
| >>> | 2025-03-24 | 69.00 | 70.21 | 68.96 | 69.77 | 1590000 | 5.2% |
| >>> | 2025-03-21 | 66.13 | 66.73 | 65.71 | 66.32 | 916795 | -0.27% |
| >>> | 2025-03-20 | 67.29 | 68.41 | 66.09 | 66.50 | 1250000 | -1.61% |
| >>> | 2025-03-19 | 66.38 | 68.01 | 66.10 | 67.59 | 1520000 | 3.86% |
| >>> | 2025-03-18 | 65.10 | 65.22 | 64.11 | 65.08 | 1490000 | -2.59% |
| >>> | 2025-03-17 | 65.53 | 67.03 | 65.19 | 66.81 | 1370000 | -0.21% |
| >>> | 2025-03-14 | 65.95 | 67.51 | 65.37 | 66.95 | 1980000 | 5.63% |
| >>> | 2025-03-13 | 65.56 | 65.73 | 63.15 | 63.38 | 1420000 | -3.34% |
| >>> | 2025-03-12 | 65.84 | 66.26 | 63.70 | 65.57 | 1940000 | -0.2% |
| >>> | 2025-03-11 | 64.38 | 66.12 | 62.49 | 65.70 | 2780000 | 5.24% |
| >>> | 2025-03-10 | 65.36 | 65.55 | 61.16 | 62.43 | 4070000 | -9.25% |
| >>> | 2025-03-07 | 70.47 | 72.08 | 68.42 | 68.79 | 3040000 | -2.34% |
| >>> | 2025-03-06 | 71.11 | 72.34 | 69.43 | 70.44 | 2160000 | -1.57% |
| >>> | 2025-03-05 | 70.99 | 71.64 | 69.26 | 71.56 | 2130000 | 4.1% |
| >>> | 2025-03-04 | 65.45 | 70.29 | 64.41 | 68.74 | 2760000 | 1.04% |
| >>> | 2025-03-03 | 73.72 | 73.79 | 67.34 | 68.03 | 4260000 | 2.13% |
| >>> | 2025-02-28 | 64.75 | 67.38 | 64.12 | 66.61 | 3900000 | 1.0% |
| >>> | 2025-02-27 | 68.26 | 68.31 | 65.30 | 65.95 | 2750000 | -1.14% |
| >>> | 2025-02-26 | 67.86 | 69.89 | 64.97 | 66.71 | 5430000 | -4.18% |
| >>> | 2025-02-25 | 70.53 | 70.55 | 67.78 | 69.62 | 6100000 | -6.35% |
| >>> | 2025-02-24 | 75.51 | 75.85 | 74.08 | 74.34 | 2080000 | -0.96% |
| >>> | 2025-02-21 | 78.48 | 78.71 | 74.90 | 75.06 | 3350000 | -3.78% |
| >>> | 2025-02-20 | 77.41 | 78.22 | 76.60 | 78.01 | 1790000 | 2.54% |
| >>> | 2025-02-19 | 76.28 | 76.57 | 75.52 | 76.08 | 1740000 | 2.15% |
| >>> | 2025-02-18 | 76.39 | 76.49 | 73.82 | 74.48 | 1820000 | -3.29% |
| >>> | 2025-02-14 | 76.47 | 78.44 | 76.23 | 77.01 | 2450000 | 1.04% |
| >>> | 2025-02-13 | 75.97 | 76.38 | 75.36 | 76.22 | 1430000 | -0.76% |
| >>> | 2025-02-12 | 74.93 | 77.35 | 74.80 | 76.80 | 1990000 | 1.86% |
| >>> | 2025-02-11 | 76.73 | 77.08 | 75.04 | 75.40 | 1230000 | -2.19% |
| >>> | 2025-02-10 | 77.40 | 77.65 | 76.70 | 77.09 | 1220000 | 1.63% |
| >>> | 2025-02-07 | 79.00 | 79.43 | 75.73 | 75.85 | 2830000 | -1.21% |
| >>> | 2025-02-06 | 77.92 | 78.42 | 75.78 | 76.78 | 2790000 | -0.39% |
| >>> | 2025-02-05 | 78.25 | 78.62 | 76.43 | 77.08 | 1990000 | -1.42% |
| >>> | 2025-02-04 | 78.65 | 79.94 | 77.61 | 78.19 | 2840000 | -2.47% |
| >>> | 2025-02-03 | 75.16 | 80.93 | 74.82 | 80.17 | 5100000 | -0.3% |
| >>> | 2025-01-31 | 82.95 | 84.09 | 80.37 | 80.41 | 2870000 | -3.33% |
| >>> | 2025-01-30 | 83.16 | 84.45 | 83.03 | 83.18 | 2020000 | 0.73% |
| >>> | 2025-01-29 | 80.90 | 83.09 | 80.32 | 82.58 | 2170000 | 3.01% |
| >>> | 2025-01-28 | 81.24 | 82.24 | 80.16 | 80.17 | 1990000 | -0.1% |
| >>> | 2025-01-27 | 79.86 | 81.07 | 78.21 | 80.25 | 3380000 | -3.51% |
| >>> | 2025-01-24 | 83.43 | 85.02 | 82.97 | 83.17 | 2570000 | 1.55% |
| >>> | 2025-01-23 | 81.12 | 84.71 | 81.05 | 81.90 | 9170000 | -0.97% |
| >>> | 2025-01-22 | 82.95 | 83.34 | 81.84 | 82.70 | 2370000 | -1.69% |
| >>> | 2025-01-21 | 83.34 | 85.06 | 81.40 | 84.12 | 3660000 | 1.29% |
| >>> | 2025-01-17 | 81.49 | 84.10 | 81.22 | 83.05 | 3810000 | 4.39% |
| >>> | 2025-01-16 | 78.73 | 79.79 | 77.10 | 79.56 | 2910000 | 0.75% |
| >>> | 2025-01-15 | 78.28 | 79.91 | 78.21 | 78.97 | 2760000 | 3.27% |
| >>> | 2025-01-14 | 76.70 | 77.11 | 75.58 | 76.47 | 2060000 | 3.11% |
| >>> | 2025-01-13 | 72.04 | 74.34 | 70.70 | 74.16 | 3120000 | -1.23% |
| >>> | 2025-01-10 | 74.85 | 76.03 | 73.11 | 75.08 | 3930000 | 0.81% |
| >>> | 2025-01-08 | 75.64 | 76.15 | 73.25 | 74.48 | 2670000 | -2.58% |
| >>> | 2025-01-07 | 79.90 | 79.99 | 76.15 | 76.45 | 3880000 | -5.66% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice