New Zealand markets closed

Grayscale Bitcoin Trust (BTC) (GBTC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.22+0.04 (+0.26%)
At close: 03:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202214.9815.3514.8615.2215.223,124,000
11 Aug 202215.6315.9215.1415.1815.184,200,400
10 Aug 202215.1415.2014.7614.9614.963,890,200
09 Aug 202214.7514.7914.3114.3514.353,216,200
08 Aug 202214.8915.2314.8815.1415.143,930,200
05 Aug 202214.3814.5914.1414.2314.232,822,000
04 Aug 202214.1414.5013.9413.9913.992,676,600
03 Aug 202214.3914.7014.3614.5214.524,461,700
02 Aug 202214.1514.7514.0014.1814.182,909,400
01 Aug 202214.2914.7314.0514.2114.212,501,600
29 Jul 202214.6715.1514.4814.8014.803,871,900
28 Jul 202214.4714.9214.0014.8314.835,440,200
27 Jul 202213.2214.4813.1814.2314.233,672,500
26 Jul 202213.0913.2512.9113.0013.003,781,600
25 Jul 202214.1314.2013.5513.7613.763,744,600
22 Jul 202215.3315.4714.4814.4814.483,494,500
21 Jul 202214.9215.1014.5215.0415.043,624,100
20 Jul 202215.7316.1515.4015.5815.586,516,300
19 Jul 202214.5915.7214.4215.3815.386,166,700
18 Jul 202214.3414.8513.9314.0814.084,998,900
15 Jul 202213.5513.7013.2113.7013.704,207,700
14 Jul 202212.3513.3012.3213.1313.133,358,100
13 Jul 202212.0513.0411.9212.4112.414,400,300
12 Jul 202212.4813.6312.1312.2112.213,590,700
11 Jul 202213.0513.1912.7612.8512.852,516,900
08 Jul 202213.4614.1213.2513.7713.773,776,200
07 Jul 202212.6613.7912.5513.7513.753,506,900
06 Jul 202212.8312.8912.4312.5812.584,013,200
05 Jul 202212.2513.0412.1012.9312.934,583,900
01 Jul 202212.3112.6012.1312.2512.255,654,100
30 Jun 202212.5912.6011.9512.0612.068,480,200
29 Jun 202213.1713.3812.9613.3213.324,122,800
28 Jun 202213.6013.8513.1813.2513.255,575,000
27 Jun 202213.9113.9413.1513.5113.515,403,000
24 Jun 202213.8914.2313.4013.8513.857,367,900
23 Jun 202213.3813.7113.0313.6913.695,803,700
22 Jun 202213.1613.6612.7312.9612.9628,321,800
21 Jun 202212.7614.0012.7513.5113.5131,541,100
17 Jun 202212.5312.9212.0012.4712.4711,288,200
16 Jun 202213.5313.7712.6012.7312.738,503,400
15 Jun 202213.8814.5313.1714.0614.0615,932,100
14 Jun 202214.6215.2414.2814.3614.369,032,800
13 Jun 202215.2315.9414.4614.9814.9812,296,300
10 Jun 202219.0719.2118.4518.6818.684,147,100
09 Jun 202219.5320.0219.3819.4119.412,361,300
08 Jun 202219.6620.1319.4519.5319.534,892,800
07 Jun 202219.0520.4018.8020.2220.223,287,700
06 Jun 202220.5020.7519.9120.1420.143,755,900
03 Jun 202219.6119.6719.1119.2619.262,465,500
02 Jun 202219.1220.1119.0819.9519.953,508,600
01 Jun 202220.6420.8419.2519.4719.473,762,300
31 May 202220.7121.1020.1120.5420.544,838,500
27 May 202218.9319.2918.2018.9618.963,971,500
26 May 202218.1219.4518.0219.0419.043,660,000
25 May 202218.6719.4318.5019.0719.072,746,100
24 May 202218.4418.8717.9518.6218.625,386,700
23 May 202219.3020.0018.4118.4418.443,804,600
20 May 202219.8319.9918.2718.7418.743,937,000
19 May 202218.6819.8218.5519.5319.535,248,500
18 May 202218.9819.0418.1218.5518.554,761,500
17 May 202219.4519.8518.8519.3119.314,136,600
16 May 202219.4219.6118.5618.7518.754,423,700
13 May 202219.6920.2518.9319.7019.707,480,500
12 May 202218.3819.4817.4818.3118.3110,183,400
11 May 202220.1521.5118.9719.0919.0910,259,200
10 May 202221.6822.0420.8021.2321.235,847,400
09 May 202222.5022.9020.5520.9020.9012,949,100
06 May 202224.6725.1824.0825.0225.023,800,700
05 May 202227.4927.5024.7125.0225.024,696,300
04 May 202226.4427.8926.3227.7627.763,229,900
03 May 202226.1526.3825.6225.7025.702,991,500
02 May 202226.3526.5025.5026.1726.175,133,200
29 Apr 202227.0527.4126.2626.3826.382,725,500
28 Apr 202227.2628.0426.7927.8327.832,307,500
27 Apr 202227.3827.6826.7526.8626.862,455,100
26 Apr 202228.3728.4526.7526.9026.903,538,400
25 Apr 202227.3428.6526.9328.6228.623,479,600
22 Apr 202228.7328.8727.5828.0428.043,365,500
21 Apr 202230.8931.4029.2629.3429.343,202,000
20 Apr 202230.4830.7029.7530.0730.072,293,600
19 Apr 202229.5930.4929.5330.1830.182,927,900
18 Apr 202228.0929.6927.8929.5029.503,587,200
14 Apr 202229.1529.3528.1528.5028.503,070,100
13 Apr 202227.5529.3227.5129.1929.193,446,500
12 Apr 202228.0928.5527.3527.3827.383,301,700
11 Apr 202228.5828.7227.7127.7827.784,708,200
08 Apr 202229.9730.8829.6029.8229.824,316,200
07 Apr 202229.9530.7529.7530.3830.383,769,500
06 Apr 202231.2131.2229.7330.2130.216,273,700
05 Apr 202232.2732.5931.6232.1332.134,528,800
04 Apr 202231.8432.1531.0432.0832.083,972,500
01 Apr 202230.5232.1430.4532.0532.055,141,100
31 Mar 202232.2132.3530.5130.5430.543,344,300
30 Mar 202232.4932.9631.5232.0632.063,701,000
29 Mar 202232.9133.1832.3032.8732.873,836,400
28 Mar 202231.9633.1631.9332.8132.815,912,200
25 Mar 202231.2131.5329.9530.1730.174,851,300
24 Mar 202229.1430.6829.0030.5130.515,407,700
23 Mar 202228.6329.2028.2328.6128.612,347,500
22 Mar 202228.9529.4928.6928.7528.753,865,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...