New Zealand markets closed

Grayscale Bitcoin Trust (BTC) (GBTC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.43-0.47 (-1.80%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202225.5525.9524.5825.4325.438,392,700
24 Jan 202222.5726.0022.2225.9025.9016,244,700
21 Jan 202226.1626.7325.0625.5925.5915,644,200
20 Jan 202228.7829.6828.6529.0229.026,624,400
19 Jan 202228.9529.5528.0028.0228.025,702,500
18 Jan 202229.2729.4028.2528.5728.577,143,100
14 Jan 202230.0431.2030.0230.5330.534,533,100
13 Jan 202232.2132.5930.1130.5030.506,719,300
12 Jan 202231.9632.5031.4831.9531.957,312,700
11 Jan 202230.1731.4929.8431.1531.157,310,600
10 Jan 202229.5630.6528.9530.1730.178,237,600
07 Jan 202231.2531.4130.1030.7430.748,494,900
06 Jan 202231.9932.4931.2531.9431.946,379,400
05 Jan 202234.7035.0032.4232.4932.495,295,000
04 Jan 202234.9935.5034.0234.6634.664,182,400
03 Jan 202235.2935.3934.1034.2734.273,761,700
31 Dec 202136.0036.2434.1334.2534.254,769,600
30 Dec 202135.3936.0035.2135.3935.393,948,700
29 Dec 202135.8536.5435.2335.3635.364,153,000
28 Dec 202137.6037.6935.8136.3336.335,865,300
27 Dec 202139.4039.9439.0139.2939.294,853,200
23 Dec 202136.7439.3336.4539.1339.135,511,000
22 Dec 202136.6037.3836.1837.0037.003,706,400
21 Dec 202135.8036.6035.7036.5336.534,923,100
20 Dec 202133.8234.5033.2034.4734.475,573,500
17 Dec 202134.8535.7533.9234.4234.425,699,400
16 Dec 202137.6137.6435.6736.3136.314,222,600
15 Dec 202136.5337.9335.3737.6637.667,307,500
14 Dec 202135.5736.7535.2536.7036.704,453,600
13 Dec 202136.9337.0634.6135.4135.417,494,600
10 Dec 202138.7538.8736.4537.2837.285,132,200
09 Dec 202139.1639.3037.0137.1037.106,159,800
08 Dec 202139.6941.0139.6540.3340.334,088,100
07 Dec 202140.4041.6039.7640.1040.107,786,200
06 Dec 202138.0539.1736.6938.4038.4010,139,700
03 Dec 202145.0645.1840.5141.8541.859,818,900
02 Dec 202144.5845.6744.0845.3945.394,718,000
01 Dec 202147.0547.9044.7744.8744.875,090,800
30 Nov 202147.4548.3445.4846.2246.225,442,700
29 Nov 202146.4947.7946.0047.1847.184,644,600
26 Nov 202144.2844.7243.7144.3344.334,545,900
24 Nov 202145.6347.7145.1546.4246.423,057,300
23 Nov 202145.9647.0045.7046.8846.883,650,200
22 Nov 202147.4047.4045.0545.1545.154,457,200
19 Nov 202146.3847.4946.1447.1447.145,052,000
18 Nov 202147.2647.4545.0046.4846.487,984,700
17 Nov 202147.5048.4446.8848.3848.384,776,600
16 Nov 202148.8249.4846.8847.0747.078,728,800
15 Nov 202152.1953.0050.8051.1851.183,812,700
12 Nov 202151.6951.7050.2851.4751.476,305,400
11 Nov 202152.7253.9552.1352.1952.196,226,100
10 Nov 202153.9955.0552.9353.4253.4210,161,700
09 Nov 202153.7454.0852.2653.4953.496,752,000
08 Nov 202151.9852.8551.5652.3052.307,789,000
05 Nov 202149.3149.5648.3548.5748.573,083,800
04 Nov 202149.5050.0048.4048.8748.874,061,500
03 Nov 202149.6650.4848.6950.1250.124,975,900
02 Nov 202150.6351.0050.0650.4650.467,164,200
01 Nov 202149.2849.5448.5949.2449.244,111,100
29 Oct 202148.5650.0048.2349.6949.694,692,100
28 Oct 202148.7049.0046.3248.6948.695,163,600
27 Oct 202146.6747.7246.1746.7046.708,355,200
26 Oct 202150.8151.3949.1749.4349.435,926,000
25 Oct 202150.5251.4950.4050.8950.897,487,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...