Chronicle Journal: Finance

Bitcoin Invt TR (OP: GBTC )

45.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 47.11 48.30 44.98 45.65 10,138,062 -1.76(-3.71%)
Oct 15, 2021 46.78 48.22 46.33 47.41 11,678,366 +2.50(+5.57%)
Oct 14, 2021 44.87 45.44 44.58 44.91 7,368,864 +0.26(+0.58%)
Oct 13, 2021 42.37 44.75 42.02 44.65 7,367,420 +2.20(+5.18%)
Oct 12, 2021 44.37 44.37 42.30 42.45 7,659,636 -1.86(-4.21%)
Oct 11, 2021 43.90 44.82 43.75 44.31 7,765,171 +1.97(+4.66%)
Oct 08, 2021 42.54 42.75 41.98 42.34 4,904,257 +0.79(+1.90%)
Oct 07, 2021 42.07 42.75 41.40 41.55 6,787,176 -1.23(-2.88%)
Oct 06, 2021 42.60 42.92 41.77 42.78 9,778,681 +2.34(+5.79%)
Oct 05, 2021 39.36 40.45 39.20 40.44 7,145,503 +1.31(+3.35%)
Oct 04, 2021 37.00 39.15 36.00 39.13 8,723,254 +1.94(+5.22%)
Oct 01, 2021 37.10 37.47 36.56 37.19 8,586,934 +3.34(+9.87%)
Sep 30, 2021 34.05 34.44 33.29 33.85 5,149,021 +1.73(+5.39%)
Sep 29, 2021 32.94 33.14 32.10 32.12 3,422,368 -0.61(-1.86%)
Sep 28, 2021 33.54 33.61 32.44 32.73 5,146,043 -1.45(-4.24%)
Sep 27, 2021 34.95 35.00 33.84 34.18 3,662,098 -0.05(-0.15%)
Sep 24, 2021 32.98 34.42 32.90 34.23 6,720,691 -1.66(-4.63%)
Sep 23, 2021 34.81 36.00 34.79 35.89 3,663,621 +1.01(+2.90%)
Sep 22, 2021 33.43 35.27 33.36 34.88 5,537,405 +1.70(+5.12%)
Sep 21, 2021 34.00 34.40 32.90 33.18 5,522,814 -1.38(-3.98%)
Sep 20, 2021 34.35 35.15 33.77 34.55 8,659,740 -3.15(-8.34%)
Sep 17, 2021 37.60 38.11 37.27 37.70 2,510,078 -0.30(-0.79%)
Sep 16, 2021 38.76 38.76 37.63 38.00 3,353,170 -0.80(-2.07%)
Sep 15, 2021 37.79 38.86 37.77 38.80 4,443,675 +1.99(+5.42%)
Sep 14, 2021 37.22 37.51 36.71 36.81 3,861,466 +1.08(+3.02%)
Sep 13, 2021 36.17 37.55 34.61 35.73 5,570,408 -1.07(-2.91%)
Sep 10, 2021 37.19 37.34 35.80 36.80 4,900,171 -0.65(-1.74%)
Sep 09, 2021 37.97 39.35 37.29 37.45 3,551,544 -0.07(-0.19%)
Sep 08, 2021 37.89 40.84 34.00 37.52 4,659,330 -0.29(-0.77%)
Sep 07, 2021 41.31 41.77 35.60 37.81 12,766,094 -2.92(-7.17%)
Sep 03, 2021 40.45 40.93 40.00 40.73 5,408,261 +1.66(+4.25%)
Sep 02, 2021 39.89 40.35 38.93 39.07 6,552,456 +0.83(+2.17%)
Sep 01, 2021 38.08 39.00 37.74 38.24 5,947,376 +0.47(+1.24%)
Aug 31, 2021 38.40 38.92 37.48 37.77 3,718,218 -1.12(-2.88%)
Aug 30, 2021 38.96 39.18 38.33 38.89 3,080,286 -0.26(-0.66%)
Aug 27, 2021 37.85 39.48 37.82 39.15 4,604,576 +1.33(+3.52%)
Aug 26, 2021 37.79 38.11 36.95 37.82 4,233,185 -1.30(-3.32%)
Aug 25, 2021 38.51 39.65 38.13 39.12 4,674,153 +0.03(+0.08%)
Aug 24, 2021 39.65 40.88 36.15 39.09 5,292,919 -0.77(-1.93%)
Aug 23, 2021 40.72 41.18 39.75 39.86 6,347,767 +0.28(+0.71%)
Aug 20, 2021 38.21 39.68 38.20 39.58 7,337,685 +2.09(+5.57%)
Aug 19, 2021 34.69 37.75 34.58 37.49 6,477,858 +2.16(+6.11%)
Aug 18, 2021 36.50 37.00 35.27 35.33 5,513,882 -1.28(-3.50%)
Aug 17, 2021 38.14 38.20 36.45 36.61 4,994,321 -1.33(-3.51%)
Aug 16, 2021 38.71 38.88 37.75 37.94 4,043,266 -0.43(-1.12%)
Aug 13, 2021 38.70 38.94 38.16 38.37 4,187,310 +1.50(+4.07%)
Aug 12, 2021 37.40 39.86 36.33 36.87 4,671,288 -2.00(-5.15%)
Aug 11, 2021 38.44 39.27 37.02 38.87 5,570,643 +1.07(+2.83%)
Aug 10, 2021 38.64 39.53 36.74 37.80 6,035,073 -0.75(-1.95%)
Aug 09, 2021 37.88 38.85 37.59 38.55 8,201,068 +2.54(+7.05%)
Aug 06, 2021 34.15 36.26 33.52 36.01 7,089,660 +2.29(+6.79%)
Aug 05, 2021 31.68 34.44 31.62 33.72 6,014,520 +0.58(+1.75%)
Aug 04, 2021 33.04 33.45 32.90 33.14 18,359,758 +1.27(+3.98%)
Aug 03, 2021 33.19 33.47 31.82 31.87 5,924,325 -1.68(-5.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.