UK Markets closed

Grayscale Bitcoin Trust (BTC) (GBTC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.44-0.41 (-2.96%)
As of 02:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202213.9113.9413.1513.4413.444,279,646
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
21 Mar 202228.1928.4627.3027.6927.692,927,900
18 Mar 202227.3428.7427.1328.7028.703,433,400
17 Mar 202227.5027.7027.1227.6527.653,223,400
16 Mar 202226.6927.5025.9427.5027.503,676,900
15 Mar 202225.2126.5025.0326.3426.342,447,600
14 Mar 202225.8126.0725.1225.4025.402,646,600
11 Mar 202226.5726.7225.3025.5125.514,703,700
10 Mar 202226.3626.9526.0026.6026.604,564,500
09 Mar 202228.1028.8028.0028.1028.105,106,500
08 Mar 202225.5026.3625.1625.5025.505,618,000
07 Mar 202225.9126.4424.5624.6724.676,599,900
04 Mar 202227.7527.9325.5626.1326.136,320,000
03 Mar 202230.1930.2528.0128.1128.114,380,200
02 Mar 202230.6531.8029.8030.1830.184,982,500
01 Mar 202231.2331.2929.9130.7530.757,559,500
28 Feb 202227.0029.5026.9029.3929.397,090,500
25 Feb 202227.1727.3424.5627.1727.174,890,100
24 Feb 202224.1327.6024.0326.5926.5910,243,600
23 Feb 202226.7426.8725.3825.6325.634,338,200
22 Feb 202225.6526.4825.5025.9325.937,816,500
18 Feb 202228.1428.1726.9727.3027.307,645,700
17 Feb 202229.9129.9928.3028.3428.347,360,500
16 Feb 202231.1031.5030.4031.1231.123,790,100
15 Feb 202231.0131.4030.8831.2931.293,545,600
14 Feb 202229.5830.0529.0429.4529.454,587,300
11 Feb 202230.5831.1029.2429.6129.618,029,300
10 Feb 202231.1732.7030.6731.0031.008,049,200
09 Feb 202231.2532.0830.5032.0832.086,358,500
08 Feb 202230.3431.3629.6831.3531.356,905,600
07 Feb 202229.7031.1729.6030.5730.578,606,400
04 Feb 202225.5128.2425.5127.9627.966,349,100
03 Feb 202224.8625.3724.5224.6324.634,814,300
02 Feb 202226.1426.1425.0125.5525.554,057,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...