Australia markets closed

Grayscale Bitcoin Trust (BTC) (GBTC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
44.33-2.09 (-4.50%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 Sept 202134.0534.4433.2933.8533.855,149,000
29 Sept 202132.9433.1432.1032.1232.123,422,400
28 Sept 202133.5433.6132.4432.7332.735,146,000
27 Sept 202134.9435.0033.8434.1834.183,662,100
24 Sept 202132.9834.4232.9034.2334.236,720,700
23 Sept 202134.8136.0034.7935.8935.893,663,600
22 Sept 202133.4335.2733.3634.8834.885,534,400
21 Sept 202134.0034.4032.9033.1833.185,516,400
20 Sept 202134.3535.1833.7734.5634.568,659,700
17 Sept 202137.6038.1137.2737.7037.702,510,100
16 Sept 202138.7638.7637.6338.0038.003,353,200
15 Sept 202137.7938.8637.7738.8138.814,443,700
14 Sept 202137.2237.5136.7136.8136.813,861,500
13 Sept 202136.1737.5534.6135.7335.735,570,400
10 Sept 202137.1937.3435.8036.8036.804,900,200
09 Sept 202137.9739.3537.2937.4537.453,551,400
08 Sept 202137.5037.8936.6337.5237.524,659,300
07 Sept 202141.3141.7735.6037.8137.8112,766,100
03 Sept 202140.4540.9340.0040.7340.735,408,300
02 Sept 202139.8940.3538.9339.0739.076,552,400
01 Sept 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 July 202133.6534.7533.3234.7434.744,946,900
29 July 202134.8935.1633.9534.1534.156,874,000
28 July 202134.4435.5033.5935.1835.1810,204,300
27 July 202132.6033.2231.8633.0033.009,760,400
26 July 202131.5334.3331.3733.7933.7916,681,800
23 July 202127.2127.4726.9227.1927.194,931,900
22 July 202126.5227.1926.4527.0527.056,420,000
21 July 202125.4827.1525.4126.0326.037,856,700
20 July 202124.4024.4724.0124.0224.027,708,200
19 July 202125.0225.3524.7025.2525.256,996,800
16 July 202125.8626.4225.7526.2026.204,395,700
15 July 202126.2426.4525.0125.5225.528,357,100
14 July 202126.5627.4726.5426.8826.885,718,900
13 July 202126.7927.1026.3226.4026.405,001,300
12 July 202127.5927.6526.8626.9026.904,154,400
09 July 202127.4827.9827.4727.6527.653,680,700
08 July 202127.0427.6526.5027.4027.407,185,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...