Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 83.35 | 83.59 | 81.70 | 82.47 | 1760000 | -0.95% |
| >>> | 2025-05-29 | 85.38 | 85.42 | 83.18 | 83.26 | 3250000 | -1.25% |
| >>> | 2025-05-28 | 85.75 | 86.02 | 84.29 | 84.31 | 2100000 | -2.72% |
| >>> | 2025-05-27 | 87.14 | 87.37 | 85.75 | 86.67 | 1920000 | 1.06% |
| >>> | 2025-05-23 | 85.79 | 86.83 | 85.25 | 85.76 | 2770000 | -2.23% |
| >>> | 2025-05-22 | 87.83 | 88.36 | 87.17 | 87.72 | 2900000 | 2.32% |
| >>> | 2025-05-21 | 84.01 | 86.70 | 83.71 | 85.73 | 4720000 | 1.47% |
| >>> | 2025-05-20 | 82.51 | 84.67 | 82.15 | 84.49 | 1810000 | 1.5% |
| >>> | 2025-05-19 | 80.85 | 83.32 | 80.79 | 83.24 | 1760000 | 1.35% |
| >>> | 2025-05-16 | 81.70 | 82.54 | 81.55 | 82.13 | 1680000 | 0.92% |
| >>> | 2025-05-15 | 80.94 | 82.21 | 79.95 | 81.38 | 1940000 | -0.17% |
| >>> | 2025-05-14 | 82.11 | 82.35 | 80.94 | 81.52 | 1340000 | -1.46% |
| >>> | 2025-05-13 | 81.89 | 82.89 | 81.16 | 82.73 | 2290000 | 2.99% |
| >>> | 2025-05-12 | 82.14 | 82.52 | 79.45 | 80.33 | 2810000 | -1.4% |
| >>> | 2025-05-09 | 81.25 | 81.89 | 80.72 | 81.47 | 1740000 | 1.86% |
| >>> | 2025-05-08 | 78.46 | 80.25 | 78.19 | 79.98 | 1970000 | 5.38% |
| >>> | 2025-05-07 | 76.39 | 76.96 | 75.59 | 75.90 | 1060000 | 1.29% |
| >>> | 2025-05-06 | 73.93 | 75.09 | 73.62 | 74.93 | 1100000 | 0.69% |
| >>> | 2025-05-05 | 74.36 | 74.90 | 73.86 | 74.42 | 1080000 | -2.78% |
| >>> | 2025-05-02 | 76.59 | 77.33 | 76.34 | 76.55 | 1200000 | 0.43% |
| >>> | 2025-05-01 | 76.31 | 77.02 | 75.68 | 76.22 | 1580000 | 2.63% |
| >>> | 2025-04-30 | 74.58 | 74.62 | 73.27 | 74.27 | 1770000 | -1.3% |
| >>> | 2025-04-29 | 74.91 | 75.40 | 74.64 | 75.25 | 830263 | 0.59% |
| >>> | 2025-04-28 | 75.12 | 75.21 | 73.76 | 74.81 | 2180000 | -0.7% |
| >>> | 2025-04-25 | 74.45 | 75.75 | 74.26 | 75.34 | 1930000 | 1.92% |
| >>> | 2025-04-24 | 73.24 | 74.00 | 73.13 | 73.92 | 1390000 | 0.11% |
| >>> | 2025-04-23 | 74.29 | 74.80 | 72.60 | 73.84 | 2390000 | 2.14% |
| >>> | 2025-04-22 | 70.82 | 72.55 | 70.65 | 72.29 | 3510000 | 4.68% |
| >>> | 2025-04-21 | 68.89 | 70.02 | 68.25 | 69.06 | 2550000 | 2.94% |
| >>> | 2025-04-17 | 66.86 | 67.56 | 66.15 | 67.09 | 1070000 | 0.71% |
| >>> | 2025-04-16 | 66.11 | 67.56 | 65.79 | 66.62 | 1540000 | 0.36% |
| >>> | 2025-04-15 | 67.83 | 68.35 | 66.26 | 66.38 | 1140000 | -1.1% |
| >>> | 2025-04-14 | 67.08 | 67.81 | 66.13 | 67.12 | 1440000 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice