Grayscale Bitcoin Trust (BTC) Historical Data - GBTC

GBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 9.02 -0.05 -0.55% 9.20 9.22 8.97 977,596
Oct 21 2019 9.07 0.35 3.95% 9.11 9.17 8.86 1,850,517
Oct 18 2019 8.725 0.00 +0.00% 8.74 8.90 8.63 0
Oct 18 2019 8.725 -0.25 -2.73% 8.74 8.90 8.63 2,000,363
Oct 17 2019 8.97 0.21 2.4% 8.89 9.21 8.80 2,073,276
Oct 16 2019 8.76 -0.52 -5.6% 9.15 9.25 8.71 4,329,526
Oct 15 2019 9.28 -0.44 -4.53% 9.62 9.75 9.26 2,668,371
Oct 14 2019 9.72 0.00 +0.00% 9.895 10.00 9.67 0
Oct 14 2019 9.72 -0.09 -0.92% 9.895 10.00 9.67 1,199,909
Oct 11 2019 9.81 -0.52 -5.03% 10.10 10.15 9.75 2,132,279
Oct 10 2019 10.33 0.00 +0.00% 10.35 10.49 10.21 0
Oct 10 2019 10.33 -0.05 -0.48% 10.35 10.49 10.21 1,512,948
Oct 09 2019 10.38 0.75 7.73% 9.61 10.52 9.56 3,818,853
Oct 08 2019 9.635 0.00 +0.00% 9.88 9.91 9.56 0
Oct 08 2019 9.635 -0.22 -2.18% 9.88 9.91 9.56 1,362,235
Oct 07 2019 9.85 0.06 0.61% 9.79 10.23 9.72 2,245,725
Oct 04 2019 9.79 0.04 0.41% 9.84 9.86 9.52 1,313,164
Oct 03 2019 9.75 0.00 +0.00% 9.79 9.85 9.31 0
Oct 03 2019 9.75 0.09 0.93% 9.79 9.85 9.31 1,960,100
Oct 02 2019 9.66 -0.24 -2.42% 9.88 10.00 9.46 2,009,621
Oct 01 2019 9.90 0.00 +0.00% 10.73 10.80 9.76 0
Oct 01 2019 9.90 -0.69 -6.52% 10.73 10.80 9.76 3,885,276
Sep 30 2019 10.59 0.76 7.73% 10.025 10.65 9.89 4,890,781
Sep 27 2019 9.83 -0.22 -2.19% 9.96 10.05 9.60 3,585,886
Sep 26 2019 10.05 -0.15 -1.47% 10.26 10.28 9.25 7,005,203
Sep 25 2019 10.20 0.00 +0.00% 10.77 11.04 10.15 0
Sep 25 2019 10.20 -0.86 -7.78% 10.77 11.04 10.15 5,203,161
Sep 24 2019 11.06 0.00 +0.00% 12.08 12.22 10.55 0
Sep 24 2019 11.06 -1.16 -9.49% 12.08 12.22 10.55 9,384,958
Sep 23 2019 12.22 0.00 +0.00% 12.35 12.83 12.00 0
Sep 23 2019 12.22 -0.58 -4.53% 12.35 12.83 12.00 2,475,343
Sep 20 2019 12.80 0.00 +0.00% 12.81 12.91 12.63 0
Sep 20 2019 12.80 0.15 1.19% 12.81 12.91 12.63 1,496,529
Sep 19 2019 12.65 0.06 0.49% 12.25 12.75 11.82 1,794,184
Sep 18 2019 12.588 -0.20 -1.58% 12.69 12.80 12.44 1,225,119
Sep 17 2019 12.79 0.54 4.41% 12.39 12.97 12.05 2,254,442
Sep 16 2019 12.25 0.00 +0.00% 12.45 12.58 12.10 0
Sep 16 2019 12.25 -0.34 -2.7% 12.45 12.58 12.10 1,343,687
Sep 13 2019 12.59 -0.09 -0.71% 12.73 12.76 12.31 1,485,608
Sep 12 2019 12.68 0.40 3.26% 12.60 12.85 12.44 2,103,514
Sep 11 2019 12.28 0.00 +0.00% 12.05 12.29 11.92 0
Sep 11 2019 12.28 0.23 1.91% 12.05 12.29 11.92 1,684,828
Sep 10 2019 12.05 -0.24 -1.95% 12.28 12.29 11.90 2,133,843
Sep 09 2019 12.29 0.00 +0.00% 12.60 12.85 12.07 0
Sep 09 2019 12.29 -0.36 -2.85% 12.60 12.85 12.07 2,360,654
Sep 06 2019 12.65 -0.20 -1.56% 13.20 13.43 12.52 2,865,342
Sep 05 2019 12.85 0.00 +0.00% 13.08 13.17 12.75 0
Sep 05 2019 12.85 -0.32 -2.43% 13.08 13.17 12.75 1,481,421
Sep 04 2019 13.17 0.24 1.86% 12.80 13.18 12.51 2,540,591
Sep 03 2019 12.93 0.00 +0.00% 12.86 13.21 12.40 0
Sep 03 2019 12.93 1.21 10.32% 12.86 13.21 12.40 4,593,187
Sep 02 2019 11.72 0.00 +0.00% 11.63 11.93 11.63 0
Aug 30 2019 11.72 0.12 1.03% 11.63 11.93 11.63 1,357,644
Aug 29 2019 11.60 0.00 +0.00% 11.53 11.80 11.51 0
Aug 29 2019 11.60 -0.26 -2.19% 11.53 11.80 11.51 3,576,472
Aug 28 2019 11.86 0.00 +0.00% 12.67 13.06 11.72 0
Aug 28 2019 11.86 -0.87 -6.83% 12.67 13.06 11.72 5,716,826
Aug 27 2019 12.73 -0.28 -2.15% 12.99 13.02 12.57 1,875,819
Aug 26 2019 13.01 -0.43 -3.2% 13.40 13.47 13.00 1,735,226
Aug 23 2019 13.44 0.21 1.59% 13.25 13.80 13.25 2,188,934
Aug 22 2019 13.23 0.00 +0.00% 13.03 13.47 12.91 0
Aug 22 2019 13.23 0.15 1.15% 13.03 13.47 12.91 1,667,602
Aug 21 2019 13.08 -0.42 -3.11% 12.74 13.28 12.48 3,894,004
Aug 20 2019 13.50 -0.24 -1.75% 13.76 13.76 13.30 1,519,522
Aug 19 2019 13.74 0.00 +0.00% 14.00 14.25 13.63 0
Aug 19 2019 13.74 0.29 2.16% 14.00 14.25 13.63 4,559,696
Aug 16 2019 13.45 0.74 5.82% 12.70 13.57 12.50 3,253,466
Aug 15 2019 12.71 0.43 3.5% 12.25 12.88 12.10 3,495,906
Aug 14 2019 12.28 -1.24 -9.17% 13.44 13.44 12.04 7,490,092
Aug 13 2019 13.52 -1.08 -7.4% 14.21 14.55 13.23 5,158,724
Aug 12 2019 14.60 -0.28 -1.88% 14.49 14.84 14.20 1,990,869
Aug 09 2019 14.88 0.00 +0.00% 14.65 14.98 14.52 0
Aug 09 2019 14.88 0.38 2.62% 14.65 14.98 14.52 2,142,664
Aug 08 2019 14.50 -0.47 -3.14% 14.95 14.99 14.30 3,023,997
Aug 07 2019 14.97 0.20 1.35% 15.31 15.50 14.34 4,709,857
Aug 06 2019 14.77 0.17 1.16% 14.70 15.26 14.38 4,507,728
Aug 05 2019 14.60 0.00 +0.00% 15.70 15.75 14.18 0
Aug 05 2019 14.60 0.42 2.96% 15.70 15.75 14.18 10,192,293
Aug 02 2019 14.18 0.20 1.43% 14.30 14.85 14.08 6,327,041
Aug 01 2019 13.98 0.34 2.49% 13.74 14.00 12.63 3,859,879
Jul 31 2019 13.64 0.87 6.81% 13.28 13.94 12.95 6,274,392
Jul 30 2019 12.77 0.61 5.02% 12.19 12.98 12.16 3,821,742
Jul 29 2019 12.16 -0.33 -2.64% 12.18 12.39 11.79 3,132,322
Jul 26 2019 12.49 -0.10 -0.79% 12.60 12.64 12.12 2,771,969
Jul 25 2019 12.59 0.00 +0.00% 13.02 13.11 12.54 0
Jul 25 2019 12.59 0.32 2.61% 13.02 13.11 12.54 2,795,933
Your Recent History
USOTC
GBTC
Grayscale ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191023 12:30:04