Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-01-06 | 78.51 | 81.44 | 78.43 | 81.04 | 3670000 | 3.87% |
| >>> | 2025-01-03 | 77.06 | 78.65 | 76.65 | 78.02 | 2160000 | 1.05% |
| >>> | 2025-01-02 | 76.44 | 77.66 | 76.09 | 77.21 | 3270000 | 4.31% |
| >>> | 2024-12-31 | 75.92 | 76.30 | 73.80 | 74.02 | 2270000 | -0.84% |
| >>> | 2024-12-30 | 73.66 | 75.20 | 72.29 | 74.65 | 3940000 | -0.31% |
| >>> | 2024-12-27 | 76.33 | 76.44 | 73.95 | 74.88 | 4070000 | -1.16% |
| >>> | 2024-12-26 | 75.92 | 76.63 | 75.42 | 75.76 | 2360000 | -3.43% |
| >>> | 2024-12-24 | 76.79 | 78.65 | 76.54 | 78.45 | 1720000 | 6.43% |
| >>> | 2024-12-23 | 75.69 | 75.81 | 73.23 | 73.71 | 4280000 | -3.61% |
| >>> | 2024-12-20 | 75.43 | 77.62 | 75.26 | 76.47 | 4050000 | 0.2% |
| >>> | 2024-12-19 | 81.25 | 81.60 | 75.76 | 76.32 | 4570000 | -4.37% |
| >>> | 2024-12-18 | 83.12 | 83.34 | 79.32 | 79.81 | 5070000 | -5.78% |
| >>> | 2024-12-17 | 85.48 | 86.11 | 83.93 | 84.71 | 4490000 | 0.82% |
| >>> | 2024-12-16 | 82.85 | 85.71 | 82.78 | 84.02 | 5640000 | 4.02% |
| >>> | 2024-12-13 | 79.75 | 81.04 | 79.21 | 80.77 | 2860000 | 1.71% |
| >>> | 2024-12-12 | 80.53 | 81.50 | 78.82 | 79.41 | 3400000 | -1.37% |
| >>> | 2024-12-11 | 78.31 | 80.87 | 78.19 | 80.51 | 4240000 | 5.16% |
| >>> | 2024-12-10 | 77.84 | 78.10 | 74.81 | 76.56 | 4310000 | 0.3% |
| >>> | 2024-12-09 | 78.67 | 79.82 | 76.23 | 76.33 | 4220000 | -5.42% |
| >>> | 2024-12-06 | 78.94 | 81.13 | 78.37 | 80.70 | 3993600 | 2.55% |
| >>> | 2024-12-05 | 81.70 | 82.44 | 77.72 | 78.69 | 7263200 | 0.0% |
| >>> | 2024-12-04 | 76.10 | 78.94 | 75.17 | 78.69 | 5012200 | 3.61% |
| >>> | 2024-12-03 | 74.82 | 76.61 | 74.33 | 75.95 | 2141500 | -0.11% |
| >>> | 2024-12-02 | 76.21 | 77.47 | 74.96 | 76.03 | 3052200 | -1.38% |
| >>> | 2024-11-29 | 77.37 | 78.62 | 77.09 | 77.09 | 2967100 | 0.35% |
| >>> | 2024-11-27 | 75.15 | 77.41 | 74.90 | 76.82 | 3933900 | 6.44% |
| >>> | 2024-11-26 | 73.20 | 75.34 | 71.94 | 72.17 | 5434600 | -4.31% |
| >>> | 2024-11-25 | 77.35 | 77.45 | 74.95 | 75.42 | 5418900 | -4.37% |
| >>> | 2024-11-22 | 77.66 | 79.34 | 77.22 | 78.87 | 5734900 | 1.05% |
| >>> | 2024-11-21 | 77.37 | 78.81 | 75.96 | 78.05 | 6899300 | 4.08% |
| >>> | 2024-11-20 | 75.05 | 75.55 | 74.06 | 74.99 | 5045800 | 1.92% |
| >>> | 2024-11-19 | 72.82 | 74.87 | 72.48 | 73.58 | 4303900 | 1.11% |
| >>> | 2024-11-18 | 71.88 | 73.71 | 71.29 | 72.77 | 4881900 | -0.05% |
| >>> | 2024-11-15 | 71.00 | 72.83 | 69.76 | 72.81 | 3609100 | 4.76% |
| >>> | 2024-11-14 | 72.59 | 73.01 | 69.45 | 69.50 | 5187700 | -2.54% |
| >>> | 2024-11-13 | 71.53 | 74.36 | 71.04 | 71.31 | 9413300 | 0.11% |
| >>> | 2024-11-12 | 68.48 | 71.58 | 67.78 | 71.23 | 6299900 | 2.9% |
| >>> | 2024-11-11 | 65.08 | 69.68 | 64.94 | 69.22 | 10665800 | 13.38% |
| >>> | 2024-11-08 | 60.67 | 61.56 | 60.20 | 61.05 | 2835200 | 0.28% |
| >>> | 2024-11-07 | 59.60 | 61.22 | 59.29 | 60.88 | 3196300 | 0.46% |
| >>> | 2024-11-06 | 59.05 | 60.91 | 58.46 | 60.60 | 7523500 | 9.84% |
| >>> | 2024-11-05 | 55.08 | 56.06 | 54.64 | 55.17 | 3396800 | 3.14% |
| >>> | 2024-11-04 | 54.52 | 54.67 | 53.37 | 53.49 | 2243400 | -2.76% |
| >>> | 2024-11-01 | 55.80 | 56.97 | 54.65 | 55.01 | 3813800 | -1.08% |
| >>> | 2024-10-31 | 57.25 | 57.27 | 55.54 | 55.61 | 4052300 | -2.58% |
| >>> | 2024-10-30 | 57.09 | 57.65 | 56.79 | 57.08 | 2144900 | -1.02% |
| >>> | 2024-10-29 | 56.62 | 58.60 | 56.40 | 57.67 | 6785900 | 4.14% |
| >>> | 2024-10-28 | 54.81 | 55.63 | 54.41 | 55.38 | 3854300 | 4.31% |
| >>> | 2024-10-25 | 54.10 | 54.73 | 52.37 | 53.09 | 3930400 | -2.26% |
| >>> | 2024-10-24 | 53.72 | 54.34 | 53.51 | 54.32 | 1619600 | 2.82% |
| >>> | 2024-10-23 | 52.90 | 53.19 | 51.83 | 52.83 | 2529800 | -1.51% |
| >>> | 2024-10-22 | 53.37 | 53.85 | 52.96 | 53.64 | 2316600 | -0.46% |
| >>> | 2024-10-21 | 54.03 | 54.04 | 53.13 | 53.89 | 3100200 | -1.3% |
| >>> | 2024-10-18 | 54.00 | 54.98 | 53.91 | 54.60 | 3412900 | 2.71% |
| >>> | 2024-10-17 | 53.30 | 53.88 | 53.04 | 53.16 | 6548700 | -1.34% |
| >>> | 2024-10-16 | 54.00 | 54.38 | 53.42 | 53.88 | 2113900 | 1.09% |
| >>> | 2024-10-15 | 52.44 | 54.15 | 51.58 | 53.30 | 4160500 | 1.56% |
| >>> | 2024-10-14 | 51.54 | 52.84 | 51.47 | 52.48 | 4026700 | 4.4% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice