Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 54.90 | 54.92 | 54.04 | 54.65 | 2995543.0 | -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% |
| >>> | 2026-03-13 | 56.93 | 57.65 | 55.22 | 55.47 | 7201600.0 | 1.06% |
| >>> | 2026-03-12 | 54.64 | 55.07 | 54.02 | 54.89 | 4048400.0 | -0.29% |
| >>> | 2026-03-11 | 54.72 | 55.62 | 54.32 | 55.05 | 3073900.0 | 0.82% |
| >>> | 2026-03-10 | 55.22 | 55.95 | 54.00 | 54.60 | 3996700.0 | 1.51% |
| >>> | 2026-03-09 | 53.57 | 54.21 | 53.19 | 53.79 | 3502100.0 | 1.38% |
| >>> | 2026-03-06 | 53.74 | 53.86 | 52.75 | 53.06 | 2350200.0 | -4.45% |
| >>> | 2026-03-05 | 56.57 | 56.78 | 55.04 | 55.53 | 4447000.0 | -2.56% |
| >>> | 2026-03-04 | 55.94 | 57.74 | 55.59 | 56.99 | 5125100.0 | 7.16% |
| >>> | 2026-03-03 | 52.30 | 53.77 | 51.56 | 53.18 | 4123000.0 | -1.32% |
| >>> | 2026-03-02 | 51.09 | 54.68 | 51.08 | 53.89 | 4394400.0 | 5.4% |
| >>> | 2026-02-27 | 51.54 | 51.72 | 50.75 | 51.13 | 3645500.0 | -2.76% |
| >>> | 2026-02-26 | 53.10 | 53.24 | 51.86 | 52.58 | 4045100.0 | -2.52% |
| >>> | 2026-02-25 | 51.90 | 54.24 | 51.61 | 53.94 | 3376400.0 | 7.3% |
| >>> | 2026-02-24 | 49.09 | 50.47 | 48.95 | 50.27 | 2332000.0 | 0.08% |
| >>> | 2026-02-23 | 51.51 | 51.64 | 49.79 | 50.23 | 3942600.0 | -4.89% |
| >>> | 2026-02-20 | 52.21 | 53.09 | 51.88 | 52.81 | 5054700.0 | 0.94% |
| >>> | 2026-02-19 | 51.42 | 52.39 | 51.16 | 52.32 | 2196000.0 | 1.32% |
| >>> | 2026-02-18 | 52.29 | 53.29 | 51.32 | 51.64 | 2878500.0 | -2.22% |
| >>> | 2026-02-17 | 53.03 | 53.21 | 51.91 | 52.81 | 4827700.0 | -1.53% |
| >>> | 2026-02-13 | 52.46 | 54.17 | 52.12 | 53.63 | 5620000.0 | 5.26% |
| >>> | 2026-02-12 | 52.99 | 53.24 | 50.74 | 50.95 | 3758600.0 | -3.27% |
| >>> | 2026-02-11 | 53.05 | 53.21 | 51.25 | 52.67 | 3949400.0 | -1.79% |
| >>> | 2026-02-10 | 53.98 | 54.60 | 52.95 | 53.63 | 5087000.0 | -2.83% |
| >>> | 2026-02-09 | 53.83 | 55.51 | 53.39 | 55.19 | 7045700.0 | 1.03% |
| >>> | 2026-02-06 | 52.32 | 55.79 | 52.31 | 54.63 | 5904800.0 | 10.01% |
| >>> | 2026-02-05 | 54.61 | 55.21 | 48.56 | 49.66 | 18155800.0 | -13.21% |
| >>> | 2026-02-04 | 58.66 | 59.02 | 56.15 | 57.22 | 11785900.0 | -4.01% |
| >>> | 2026-02-03 | 61.18 | 61.18 | 56.83 | 59.61 | 13177700.0 | -1.99% |
| >>> | 2026-02-02 | 60.89 | 61.91 | 60.52 | 60.82 | 8956200.0 | -6.96% |
| >>> | 2026-01-30 | 64.61 | 65.99 | 63.82 | 65.37 | 6663200.0 | -0.24% |
| >>> | 2026-01-29 | 68.40 | 68.52 | 64.88 | 65.53 | 8401400.0 | -5.66% |
| >>> | 2026-01-28 | 70.14 | 70.61 | 69.29 | 69.46 | 4969400.0 | -0.33% |
| >>> | 2026-01-27 | 68.80 | 69.77 | 68.02 | 69.69 | 3475900.0 | 2.02% |
| >>> | 2026-01-26 | 68.37 | 69.29 | 67.89 | 68.31 | 3862000.0 | -2.16% |
| >>> | 2026-01-23 | 69.97 | 71.14 | 69.06 | 69.82 | 3222900.0 | 0.1% |
| >>> | 2026-01-22 | 69.87 | 70.17 | 69.01 | 69.75 | 2767300.0 | -0.84% |
| >>> | 2026-01-21 | 69.86 | 70.65 | 68.04 | 70.34 | 6775200.0 | 0.64% |
| >>> | 2026-01-20 | 70.95 | 71.28 | 69.60 | 69.89 | 3886500.0 | -6.29% |
| >>> | 2026-01-16 | 74.80 | 74.85 | 73.56 | 74.58 | 4034400.0 | 0.34% |
| >>> | 2026-01-15 | 75.54 | 75.77 | 74.25 | 74.33 | 4454400.0 | -2.59% |
| >>> | 2026-01-14 | 74.72 | 76.50 | 74.46 | 76.31 | 5802100.0 | 3.43% |
| >>> | 2026-01-13 | 72.12 | 73.86 | 71.90 | 73.78 | 4616900.0 | 3.32% |
| >>> | 2026-01-12 | 70.40 | 72.10 | 70.34 | 71.41 | 3262000.0 | 1.32% |
| >>> | 2026-01-09 | 70.70 | 71.85 | 70.09 | 70.48 | 3707900.0 | -0.68% |
| >>> | 2026-01-08 | 69.93 | 71.39 | 69.64 | 70.96 | 3261300.0 | -0.06% |
| >>> | 2026-01-07 | 71.41 | 71.93 | 70.74 | 71.00 | 3785500.0 | -1.66% |
| >>> | 2026-01-06 | 73.70 | 73.72 | 71.23 | 72.20 | 5273700.0 | -1.92% |
| >>> | 2026-01-05 | 72.47 | 74.07 | 72.15 | 73.61 | 6015500.0 | 4.95% |
| >>> | 2026-01-02 | 69.39 | 71.12 | 69.06 | 70.14 | 6496100.0 | 2.6% |
| >>> | 2025-12-31 | 69.46 | 69.46 | 68.03 | 68.36 | 4676800.0 | -0.36% |
| >>> | 2025-12-30 | 68.84 | 69.88 | 68.58 | 68.61 | 5528900.0 | 0.82% |
| >>> | 2025-12-29 | 68.36 | 68.86 | 67.94 | 68.05 | 2373500.0 | -0.51% |
| >>> | 2025-12-26 | 69.54 | 69.58 | 67.64 | 68.40 | 4199700.0 | 0.29% |
| >>> | 2025-12-24 | 68.11 | 68.48 | 67.50 | 68.20 | 1503500.0 | -0.44% |
| >>> | 2025-12-23 | 68.49 | 69.02 | 67.63 | 68.50 | 4638300.0 | -0.77% |
| >>> | 2025-12-22 | 70.32 | 70.68 | 68.66 | 69.03 | 3585000.0 | 0.28% |
| >>> | 2025-12-19 | 68.84 | 69.88 | 67.86 | 68.84 | 6320700.0 | 4.13% |
| >>> | 2025-12-18 | 69.19 | 69.83 | 65.98 | 66.11 | 8139700.0 | -1.48% |
| >>> | 2025-12-17 | 68.58 | 70.64 | 66.66 | 67.10 | 7669500.0 | -2.03% |
| >>> | 2025-12-16 | 67.96 | 68.93 | 67.86 | 68.49 | 4453500.0 | 2.15% |
| >>> | 2025-12-15 | 69.89 | 70.29 | 66.56 | 67.05 | 7090200.0 | -5.0% |
| >>> | 2025-12-12 | 72.08 | 72.51 | 69.97 | 70.58 | 4737400.0 | -1.69% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice