Singapore markets close in 6 hours 11 minutes

Grayscale Bitcoin Trust (BTC) (GBTC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.24+0.13 (+1.07%)
At close: 03:59PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202312.2012.3111.8112.2412.242,560,500
25 Jan 202311.7712.1911.3512.1112.112,922,900
24 Jan 202312.3012.3511.8311.9711.973,000,400
23 Jan 202312.3112.8211.8812.2812.285,911,400
20 Jan 202311.5012.2511.2312.1812.184,539,600
19 Jan 202310.5511.8710.5411.4611.464,372,600
18 Jan 202311.9412.0010.5110.8310.835,943,800
17 Jan 202312.0212.4511.3011.7211.727,197,600
13 Jan 202310.3111.4310.2211.3211.325,758,000
12 Jan 202310.2011.249.9010.4910.497,541,300
11 Jan 20239.649.969.269.809.802,589,500
10 Jan 20239.709.959.459.889.882,622,300
09 Jan 20238.829.838.829.659.655,852,900
06 Jan 20238.318.698.258.658.652,183,800
05 Jan 20238.378.498.218.458.452,434,500
04 Jan 20238.288.458.138.388.382,291,400
03 Jan 20238.228.248.018.208.202,821,600
30 Dec 20227.808.307.798.298.295,127,000
29 Dec 20227.748.047.747.987.984,427,700
28 Dec 20227.847.977.737.807.803,886,100
27 Dec 20228.058.207.857.867.864,450,000
23 Dec 20228.068.378.058.338.332,211,000
22 Dec 20228.168.207.948.158.153,381,400
21 Dec 20228.008.077.928.058.052,538,200
20 Dec 20228.138.307.848.088.083,390,300
19 Dec 20227.938.407.938.138.133,558,400
16 Dec 20228.068.137.907.937.933,795,900
15 Dec 20228.218.358.148.308.302,934,400
14 Dec 20228.408.758.308.408.404,894,600
13 Dec 20228.448.578.218.298.294,663,800
12 Dec 20227.848.147.838.108.103,656,500
09 Dec 20228.188.247.998.038.038,596,700
08 Dec 20228.118.288.118.198.194,662,500
07 Dec 20228.658.698.088.118.116,884,900
06 Dec 20228.858.888.608.768.762,382,800
05 Dec 20229.059.148.698.828.822,720,500
02 Dec 20228.829.008.798.988.982,340,400
01 Dec 20228.979.188.848.898.893,896,900
30 Nov 20228.889.198.719.059.053,699,600
29 Nov 20228.868.918.518.698.693,351,300
28 Nov 20228.769.008.518.848.844,074,500
25 Nov 20229.239.348.909.039.031,934,700
23 Nov 20228.759.258.759.239.235,144,500
22 Nov 20228.319.188.318.448.4413,114,100
21 Nov 20227.958.437.468.288.2816,232,500
18 Nov 20228.818.828.018.358.3512,766,500
17 Nov 20229.019.098.678.758.756,988,400
16 Nov 20229.229.398.669.209.2011,664,700
15 Nov 20229.429.739.289.689.686,307,400
14 Nov 20228.729.038.588.958.959,897,700
11 Nov 20228.949.138.438.878.8714,607,900
10 Nov 20229.519.748.909.659.6510,673,700
09 Nov 202210.1110.278.678.778.7717,370,700
08 Nov 202211.4312.1310.0010.5610.5613,081,400
07 Nov 202212.1512.2012.0112.0612.063,329,700
04 Nov 202212.2712.6912.0712.2512.254,967,000
03 Nov 202211.7211.9811.7011.8211.823,015,600
02 Nov 202212.1112.3311.7411.7911.792,872,000
01 Nov 202212.0712.2112.0112.0312.032,458,500
31 Oct 202212.0112.1311.7912.0012.003,079,600
28 Oct 202212.0712.1511.8312.0612.064,216,100
27 Oct 202212.5512.6012.1212.1512.152,644,900
26 Oct 202212.3512.9512.2612.5212.526,953,800
25 Oct 202211.5812.3811.5612.2212.224,324,700
24 Oct 202211.4411.6411.3811.5511.552,289,300
21 Oct 202211.1811.4811.1411.4211.423,351,400
20 Oct 202211.2311.4311.2011.2711.272,323,900
19 Oct 202211.2711.3511.1511.2511.251,372,000
18 Oct 202211.5311.5811.1811.3111.312,767,600
17 Oct 202211.4211.5811.3411.4611.462,120,600
14 Oct 202211.4411.4911.1011.1611.162,592,200
13 Oct 202210.7711.4510.6811.2511.254,464,500
12 Oct 202211.1911.3511.1611.2111.211,483,700
11 Oct 202211.2811.3311.0711.1611.161,944,700
10 Oct 202211.3711.4411.2211.3311.332,369,200
07 Oct 202211.7811.7811.2911.3511.352,751,900
06 Oct 202212.0012.1211.7811.9511.952,006,900
05 Oct 202211.8912.1111.7111.9911.993,698,800
04 Oct 202211.9712.2111.8712.1012.103,677,200
03 Oct 202211.3611.8411.2911.6611.663,100,300
30 Sept 202211.2612.0011.2111.4111.412,750,200
29 Sept 202211.5411.7111.1711.3311.332,558,200
28 Sept 202211.3611.7811.3011.6811.682,986,800
27 Sept 202211.9812.1411.1511.3611.363,357,700
26 Sept 202211.2511.5311.2411.3911.392,208,700
23 Sept 202211.5011.5711.0311.1911.194,062,000
22 Sept 202211.7011.8411.4311.7411.742,750,800
21 Sept 202211.8612.2111.6011.6611.662,534,100
20 Sept 202211.7411.9411.5811.6611.661,742,300
19 Sept 202211.5612.1411.5012.0912.094,131,400
16 Sept 202212.0812.1211.7511.9811.982,803,600
15 Sept 202212.3912.5312.0612.1012.102,135,300
14 Sept 202212.6512.7012.1712.3612.362,672,100
13 Sept 202213.4513.5412.4812.6512.653,090,700
12 Sept 202214.0514.2713.8514.1514.153,611,000
09 Sept 202213.1613.4813.1013.4513.454,067,200
08 Sept 202212.1812.3912.0112.1112.112,227,200
07 Sept 202211.6912.2411.6712.1812.184,411,500
06 Sept 202212.3512.4711.7211.7211.724,957,000
02 Sept 202212.6412.7512.1812.3812.382,457,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...