Singapore markets closed

Grayscale Bitcoin Trust (BTC) (GBTC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.70+1.39 (+7.59%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
01 Feb 202226.6126.7525.9126.2726.274,524,800
31 Jan 202225.6526.4925.1726.2426.244,465,400
28 Jan 202225.0525.7524.6225.7425.745,559,900
27 Jan 202225.4525.8124.0724.1124.115,814,700
26 Jan 202226.5027.4025.2525.4425.447,612,800
25 Jan 202225.5525.9524.5825.4325.438,392,700
24 Jan 202222.5726.0022.2225.9025.9016,244,700
21 Jan 202226.1626.7325.0625.5925.5915,644,200
20 Jan 202228.7829.6828.6529.0229.026,624,400
19 Jan 202228.9529.5528.0028.0228.025,702,500
18 Jan 202229.2729.4028.2528.5728.577,143,100
14 Jan 202230.0431.2030.0230.5330.534,534,000
13 Jan 202232.2132.5930.1130.5030.506,719,300
12 Jan 202231.9632.5031.4831.9531.957,312,700
11 Jan 202230.1731.4929.8431.1531.157,310,600
10 Jan 202229.5630.6528.9530.1730.178,237,600
07 Jan 202231.2531.4130.1030.7430.748,494,900
06 Jan 202231.9932.4931.2531.9431.946,379,400
05 Jan 202234.7035.0032.4232.4932.495,295,000
04 Jan 202234.9935.5034.0234.6634.664,182,400
03 Jan 202235.2935.3934.1034.2734.273,761,700
31 Dec 202136.0036.2434.1334.2534.254,769,600
30 Dec 202135.3936.0035.2135.3935.393,948,700
29 Dec 202135.8536.5435.2335.3635.364,153,000
28 Dec 202137.6037.6935.8136.3336.335,865,300
27 Dec 202139.4039.9439.0139.2939.294,853,200
23 Dec 202136.7439.3336.4539.1339.135,511,000
22 Dec 202136.6037.3836.1837.0037.003,706,400
21 Dec 202135.8036.6035.7036.5336.534,923,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...