GBTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.008066 | 0.00003 | 0.37% | 0.008036 | 0.008267 | 0.008024 | 0.00 |
Apr 27 2024 | 0.008036 | 0.000309 | 4.00% | 0.007735 | 0.008102 | 0.007609 | 0.00 |
Apr 26 2024 | 0.007727 | -0.000071 | -0.91% | 0.007793 | 0.00782 | 0.007666 | 0.00 |
Apr 25 2024 | 0.007798 | 0.000055 | 0.71% | 0.007755 | 0.007877 | 0.007589 | 0.00 |
Apr 24 2024 | 0.007743 | -0.001463 | -15.89% | 0.009216 | 0.00929 | 0.007667 | 0.00 |
Apr 23 2024 | 0.009207 | 0.000051 | 0.56% | 0.009151 | 0.009332 | 0.009023 | 0.00 |
Apr 22 2024 | 0.009155 | 0.000152 | 1.69% | 0.062109 | 0.062429 | 0.009068 | 0.00 |
Apr 21 2024 | 0.009003 | -0.05507 | -85.95% | 0.064033 | 0.080262 | 0.000031 | 0.00 |
Apr 20 2024 | 0.064072 | 0.001693 | 2.71% | 0.062109 | 0.064475 | 0.06142 | 0.00 |
Apr 19 2024 | 0.06238 | 0.036832 | 144.17% | 0.025503 | 0.063495 | 0.023917 | 0.00 |
Apr 18 2024 | 0.025548 | 0.000703 | 2.83% | 0.024902 | 0.025776 | 0.024634 | 0.00 |
Apr 17 2024 | 0.024845 | -0.000855 | -3.33% | 0.025681 | 0.025986 | 0.024376 | 0.00 |
Apr 16 2024 | 0.0257 | -0.000137 | -0.53% | 0.025797 | 0.026025 | 0.02499 | 0.00 |
Apr 15 2024 | 0.025837 | -0.038463 | -59.82% | 0.108687 | 0.109458 | 0.025303 | 0.00 |
Apr 14 2024 | 0.0643 | 0.002703 | 4.39% | 0.061183 | 0.064506 | 0.059286 | 0.00 |
Apr 13 2024 | 0.061597 | -0.004374 | -6.63% | 0.065667 | 0.067107 | 0.058763 | 0.00 |
Apr 12 2024 | 0.065971 | -0.005367 | -7.52% | 0.071266 | 0.07226 | 0.063694 | 0.00 |
Apr 11 2024 | 0.071338 | -0.000668 | -0.93% | 0.071922 | 0.073549 | 0.070724 | 0.00 |
Apr 10 2024 | 0.072005 | -0.03113 | -30.18% | 0.103025 | 0.300073 | 0.071102 | 0.00 |
Apr 09 2024 | 0.103136 | -0.005437 | -5.01% | 0.108687 | 0.109458 | 0.10177 | 0.00 |
Apr 08 2024 | 0.108572 | 0.007024 | 6.92% | 0.021977 | 0.172518 | 0.021717 | 0.00 |
Apr 07 2024 | 0.101549 | 0.002723 | 2.76% | 0.098596 | 0.101626 | 0.098355 | 0.00 |
Apr 06 2024 | 0.098826 | 0.001093 | 1.12% | 0.097396 | 0.099751 | 0.097375 | 0.00 |
Apr 05 2024 | 0.097733 | -0.000069 | -0.07% | 0.097885 | 0.098351 | 0.09468 | 0.00 |
Apr 04 2024 | 0.097802 | 0.000281 | 0.29% | 0.097138 | 0.101205 | 0.095676 | 0.00 |
Apr 03 2024 | 0.097521 | 0.001189 | 1.23% | 0.096594 | 0.098963 | 0.09432 | 0.00 |
Apr 02 2024 | 0.096332 | -0.006967 | -6.74% | 0.10305 | 0.10305 | 0.094618 | 0.00 |
Apr 01 2024 | 0.103299 | 0.081335 | 370.31% | 0.021977 | 1.45 | 0.021717 | 0.00 |
Mar 31 2024 | 0.021964 | -0.034795 | -61.30% | 0.056763 | 0.071798 | 0.021801 | 0.00 |
Mar 30 2024 | 0.056759 | -0.001919 | -3.27% | 0.058605 | 0.058781 | 0.056467 | 0.00 |
Mar 29 2024 | 0.058679 | -0.000808 | -1.36% | 0.059453 | 0.05978 | 0.05798 | 0.00 |
Mar 28 2024 | 0.059487 | -0.017695 | -22.93% | 0.077319 | 0.077902 | 0.036721 | 0.00 |
Mar 27 2024 | 0.077182 | -0.002043 | -2.58% | 0.079244 | 0.080961 | 0.076497 | 0.00 |
Mar 26 2024 | 0.079225 | -0.001705 | -2.11% | 0.080966 | 0.083066 | 0.078398 | 0.00 |
Mar 25 2024 | 0.08093 | 0.070389 | 667.80% | 0.010662 | 0.081812 | 0.009955 | 0.00 |
Mar 24 2024 | 0.010541 | 0.00031 | 3.03% | 0.010206 | 0.010586 | 0.010073 | 0.00 |
Mar 23 2024 | 0.010231 | 0.000113 | 1.12% | 0.010154 | 0.010436 | 0.00998 | 0.00 |
Mar 22 2024 | 0.010118 | -0.000534 | -5.01% | 0.010662 | 0.010798 | 0.009932 | 0.00 |
Mar 21 2024 | 0.010652 | -0.000076 | -0.71% | 0.010697 | 0.010932 | 0.010405 | 0.00 |
Mar 20 2024 | 0.010728 | 0.00105 | 10.85% | 0.009636 | 0.010776 | 0.009348 | 0.00 |
Mar 19 2024 | 0.009678 | -0.001072 | -9.97% | 0.010731 | 0.010784 | 0.009623 | 0.00 |
Mar 18 2024 | 0.01075 | -0.000333 | -3.00% | 0.015066 | 0.015588 | 0.010573 | 0.00 |
Mar 17 2024 | 0.011083 | 0.000347 | 3.24% | 0.010825 | 0.011212 | 0.010441 | 0.00 |
Mar 16 2024 | 0.010736 | -0.000675 | -5.92% | 0.011428 | 0.011522 | 0.010621 | 0.00 |
Mar 15 2024 | 0.011411 | -0.000437 | -3.69% | 0.015066 | 0.015588 | 0.010949 | 0.00 |
Mar 14 2024 | 0.011848 | -0.000373 | -3.05% | 0.012207 | 0.012232 | 0.011354 | 0.00 |
Mar 13 2024 | 0.01222 | 0.000101 | 0.83% | 0.012129 | 0.012441 | 0.012023 | 0.00 |
Mar 12 2024 | 0.012119 | -0.000294 | -2.37% | 0.012424 | 0.012482 | 0.011752 | 0.00 |
Mar 11 2024 | 0.012413 | 0.000563 | 4.75% | 0.015066 | 0.015588 | 0.011939 | 0.00 |
Mar 10 2024 | 0.01185 | -0.000098 | -0.82% | 0.011928 | 0.012103 | 0.011605 | 0.00 |
Mar 09 2024 | 0.011949 | 0.008289 | 226.52% | 0.003659 | 0.011987 | 0.003656 | 0.00 |
Mar 08 2024 | 0.003659 | 0.000028 | 0.77% | 0.003642 | 0.00376 | 0.003601 | 0.00 |
Mar 07 2024 | 0.003632 | 0.000048 | 1.34% | 0.003594 | 0.003703 | 0.003518 | 0.00 |
Mar 06 2024 | 0.003584 | 0.000249 | 7.48% | 0.003346 | 0.003666 | 0.003296 | 0.00 |
Mar 05 2024 | 0.003335 | -0.000079 | -2.31% | 0.003416 | 0.003592 | 0.00305 | 0.00 |
Mar 04 2024 | 0.003414 | 0.00014 | 4.26% | 0.015066 | 0.015588 | 0.003257 | 0.00 |
Mar 03 2024 | 0.003274 | -0.012947 | -79.82% | 0.016214 | 0.036273 | 0.00317 | 0.00 |
Mar 02 2024 | 0.016221 | -0.000052 | -0.32% | 0.016268 | 0.0164 | 0.016122 | 0.00 |
Mar 01 2024 | 0.016272 | 0.000367 | 2.31% | 0.015845 | 0.016352 | 0.015845 | 0.00 |
Feb 29 2024 | 0.015905 | -0.000065 | -0.41% | 0.016094 | 0.016687 | 0.015685 | 0.00 |
Feb 28 2024 | 0.01597 | 0.000606 | 3.94% | 0.01538 | 0.016524 | 0.015323 | 0.00 |
Feb 27 2024 | 0.015364 | 0.000307 | 2.04% | 0.015066 | 0.015588 | 0.015018 | 0.00 |
Feb 26 2024 | 0.015057 | 0.000299 | 2.03% | 0.014269 | 0.015158 | 0.013649 | 0.00 |
Feb 25 2024 | 0.014758 | 0.000582 | 4.11% | 0.014187 | 0.014766 | 0.014152 | 0.00 |
Feb 24 2024 | 0.014175 | 0.000314 | 2.26% | 0.01385 | 0.014236 | 0.01378 | 0.00 |
Feb 23 2024 | 0.013862 | -0.000217 | -1.54% | 0.014071 | 0.014179 | 0.01378 | 0.00 |
Feb 22 2024 | 0.014079 | -0.000036 | -0.26% | 0.014031 | 0.014359 | 0.013785 | 0.00 |
Feb 21 2024 | 0.014115 | -0.000176 | -1.23% | 0.014269 | 0.014304 | 0.013649 | 0.00 |
Feb 20 2024 | 0.014291 | 0.000324 | 2.32% | 0.013965 | 0.014375 | 0.013642 | 0.00 |
Feb 19 2024 | 0.013967 | 0.000347 | 2.55% | 0.030881 | 0.031663 | 0.013702 | 0.00 |
Feb 18 2024 | 0.013619 | 0.000404 | 3.05% | 0.013208 | 0.013726 | 0.013116 | 0.00 |
Feb 17 2024 | 0.013216 | -0.002635 | -16.62% | 0.015808 | 0.015815 | 0.012912 | 0.00 |
Feb 16 2024 | 0.015851 | -0.000091 | -0.57% | 0.015945 | 0.016126 | 0.015579 | 0.00 |
Feb 15 2024 | 0.015942 | 0.000232 | 1.48% | 0.015665 | 0.016167 | 0.015597 | 0.00 |
Feb 14 2024 | 0.01571 | 0.00082 | 5.51% | 0.014877 | 0.015719 | 0.01478 | 0.00 |
Feb 13 2024 | 0.014889 | -0.000086 | -0.57% | 0.015061 | 0.015151 | 0.014612 | 0.00 |
Feb 12 2024 | 0.014976 | 0.00085 | 6.02% | 0.030881 | 0.031663 | 0.013957 | 0.00 |
Feb 11 2024 | 0.014126 | 0.001827 | 14.86% | 0.012289 | 0.014214 | 0.012274 | 0.00 |
Feb 10 2024 | 0.012299 | 0.000059 | 0.48% | 0.012263 | 0.012382 | 0.01218 | 0.00 |
Feb 09 2024 | 0.01224 | 0.000322 | 2.70% | 0.011915 | 0.012414 | 0.011903 | 0.00 |
Feb 08 2024 | 0.011918 | -0.000014 | -0.12% | 0.011936 | 0.012105 | 0.011887 | 0.00 |
Feb 07 2024 | 0.011932 | 0.000247 | 2.11% | 0.011687 | 0.012024 | 0.011576 | 0.00 |
Feb 06 2024 | 0.011685 | 0.000375 | 3.32% | 0.0113 | 0.011758 | 0.0113 | 0.00 |
Feb 05 2024 | 0.01131 | 0.000042 | 0.37% | 0.030881 | 0.031663 | 0.011233 | 0.00 |
Feb 04 2024 | 0.011268 | -0.000017 | -0.15% | 0.011295 | 0.011358 | 0.01116 | 0.00 |
Feb 03 2024 | 0.011285 | -0.000065 | -0.57% | 0.011349 | 0.011456 | 0.011279 | 0.00 |
Feb 02 2024 | 0.01135 | 0.000026 | 0.23% | 0.011319 | 0.011429 | 0.011233 | 0.00 |
Feb 01 2024 | 0.011324 | 0.000079 | 0.70% | 0.011244 | 0.011364 | 0.011037 | 0.00 |
Jan 31 2024 | 0.011245 | -0.009743 | -46.42% | 0.021031 | 0.021042 | 0.011155 | 0.00 |
Jan 30 2024 | 0.020989 | 0.003602 | 20.72% | 0.017365 | 0.021387 | 0.017298 | 0.00 |