New Zealand markets closed

Grayscale Bitcoin Trust (BTC) (GBTC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
48.75-0.22 (-0.45%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202149.6849.8046.8048.7548.759,146,600
21 Oct 202151.3551.8348.7048.9748.9711,433,700
20 Oct 202149.0252.6848.9951.7551.7513,683,700
19 Oct 202147.0048.8546.0548.8248.8215,346,400
18 Oct 202147.1148.3044.9845.6545.6510,138,000
15 Oct 202146.7848.2246.3347.4147.4111,638,700
14 Oct 202144.8745.4444.5844.9144.917,368,900
13 Oct 202142.3744.7542.0244.6544.657,366,400
12 Oct 202144.3744.3742.3042.4542.457,659,600
11 Oct 202143.9044.8243.7544.3144.317,734,400
08 Oct 202142.5442.7541.9842.3442.344,901,100
07 Oct 202142.0742.7541.4041.5541.556,740,900
06 Oct 202142.6042.9241.7742.7842.789,778,700
05 Oct 202139.3640.4539.2040.4440.447,116,200
04 Oct 202137.0039.1536.0039.1339.138,723,300
01 Oct 202137.1037.4736.5637.1937.198,586,900
30 Sep 202134.0534.4433.2933.8533.855,149,000
29 Sep 202132.9433.1432.1032.1232.123,422,400
28 Sep 202133.5433.6132.4432.7332.735,146,000
27 Sep 202134.9435.0033.8434.1834.183,662,100
24 Sep 202132.9834.4232.9034.2334.236,720,700
23 Sep 202134.8136.0034.7935.8935.893,663,600
22 Sep 202133.4335.2733.3634.8834.885,534,400
21 Sep 202134.0034.4032.9033.1833.185,516,400
20 Sep 202134.3535.1833.7734.5634.568,659,700
17 Sep 202137.6038.1137.2737.7037.702,510,100
16 Sep 202138.7638.7637.6338.0038.003,353,200
15 Sep 202137.7938.8637.7738.8138.814,443,700
14 Sep 202137.2237.5136.7136.8136.813,861,500
13 Sep 202136.1737.5534.6135.7335.735,570,400
10 Sep 202137.1937.3435.8036.8036.804,900,200
09 Sep 202137.9739.3537.2937.4537.453,551,400
08 Sep 202137.5037.8936.6337.5237.524,659,300
07 Sep 202141.3141.7735.6037.8137.8112,766,100
03 Sep 202140.4540.9340.0040.7340.735,408,300
02 Sep 202139.8940.3538.9339.0739.076,552,400
01 Sep 202138.0839.0037.7438.2438.245,947,400
31 Aug 202138.4038.9237.4837.7737.773,718,200
30 Aug 202138.4739.1838.3338.9038.903,080,000
27 Aug 202137.8539.4837.8239.1539.154,604,600
26 Aug 202137.7938.1136.9537.8237.824,233,200
25 Aug 202138.5139.6538.1339.1239.124,674,200
24 Aug 202139.6540.8838.4539.0939.095,292,400
23 Aug 202140.7241.1839.7539.8639.866,347,800
20 Aug 202138.2139.6838.2039.5839.587,337,700
19 Aug 202134.6937.7534.5837.4937.496,477,900
18 Aug 202136.5037.0035.2735.3335.335,513,800
17 Aug 202138.1438.2036.4536.6136.614,994,300
16 Aug 202138.7138.8837.7537.9437.944,043,300
13 Aug 202138.6938.9438.1638.3738.374,187,300
12 Aug 202137.4039.8636.3336.8736.874,671,200
11 Aug 202138.4439.2738.4338.8738.875,568,000
10 Aug 202138.6439.5336.7437.8037.806,035,100
09 Aug 202137.8838.8537.5938.5538.558,201,100
06 Aug 202134.1536.2633.7936.0136.017,089,700
05 Aug 202131.6834.4431.6233.7233.726,014,400
04 Aug 202133.0433.4532.9033.1433.1418,359,800
03 Aug 202133.1933.4731.8231.8731.875,924,300
02 Aug 202134.5434.7433.5533.5533.555,498,500
30 Jul 202133.6534.7533.3234.7434.744,946,900
29 Jul 202134.8935.1633.9534.1534.156,874,000
28 Jul 202134.4435.5033.5935.1835.1810,204,300
27 Jul 202132.6033.2231.8633.0033.009,760,400
26 Jul 202131.5334.3331.3733.7933.7916,681,800
23 Jul 202127.2127.4726.9227.1927.194,931,900
22 Jul 202126.5227.1926.4527.0527.056,420,000
21 Jul 202125.4827.1525.4126.0326.037,856,700
20 Jul 202124.4024.4724.0124.0224.027,708,200
19 Jul 202125.0225.3524.7025.2525.256,996,800
16 Jul 202125.8626.4225.7526.2026.204,395,700
15 Jul 202126.2426.4525.0125.5225.528,357,100
14 Jul 202126.5627.4726.5426.8826.885,718,900
13 Jul 202126.7927.1026.3226.4026.405,001,300
12 Jul 202127.5927.6526.8626.9026.904,154,400
09 Jul 202127.4827.9827.4727.6527.653,680,700
08 Jul 202127.0427.6526.5027.4027.407,185,800
07 Jul 202129.0830.0028.5228.7528.756,243,100
06 Jul 202129.5929.6028.4428.7228.726,353,200
02 Jul 202128.8529.0528.4128.5828.586,356,800
01 Jul 202129.0429.1428.3628.4728.476,850,800
30 Jun 202129.7229.8829.0529.8129.816,656,700
29 Jun 202130.8531.2430.7131.1331.138,290,300
28 Jun 202129.1029.8028.7729.2529.258,535,700
25 Jun 202128.3228.6527.4027.6827.689,154,500
24 Jun 202128.6030.0028.5029.6129.618,025,700
23 Jun 202129.8729.8827.7827.7927.798,760,900
22 Jun 202125.9728.6924.0028.0128.0123,330,400
21 Jun 202127.9728.9927.2627.7027.7012,112,800
18 Jun 202130.8530.8529.6329.8029.807,784,800
17 Jun 202132.1932.7431.0131.2631.266,139,900
16 Jun 202132.6532.7431.0032.0532.057,653,600
15 Jun 202133.4934.1432.7933.2333.237,379,100
14 Jun 202133.5334.2532.5433.0833.089,769,500
11 Jun 202130.9431.1030.1730.7830.784,662,400
10 Jun 202130.9731.6130.1530.4030.407,963,900
09 Jun 202129.1430.5928.7030.1030.1012,192,700
08 Jun 202127.6027.6925.9227.4527.4517,708,400
07 Jun 202130.8330.8328.5029.5729.578,104,100
04 Jun 202130.8531.4630.2730.9030.906,935,900
03 Jun 202132.0432.4931.2032.2532.256,900,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...