Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,322.41
-153.49(-0.79%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Grayscale Bitcoin Trust (BTC) (GBTC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.41

+0.08

(+0.71%)

At close: 04:00PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	11.26	12.00	11.21	11.41	11.41	2,750,200
29 Sept 2022	11.54	11.71	11.17	11.33	11.33	2,558,200
28 Sept 2022	11.36	11.78	11.30	11.68	11.68	2,986,800
27 Sept 2022	11.98	12.14	11.15	11.36	11.36	3,357,700
26 Sept 2022	11.25	11.53	11.24	11.39	11.39	2,208,700
23 Sept 2022	11.50	11.57	11.03	11.19	11.19	4,062,000
22 Sept 2022	11.70	11.84	11.43	11.74	11.74	2,750,800
21 Sept 2022	11.86	12.21	11.60	11.66	11.66	2,534,100
20 Sept 2022	11.74	11.94	11.58	11.66	11.66	1,742,300
19 Sept 2022	11.56	12.14	11.50	12.09	12.09	4,131,400
16 Sept 2022	12.08	12.12	11.75	11.98	11.98	2,803,600
15 Sept 2022	12.39	12.53	12.06	12.10	12.10	2,135,300
14 Sept 2022	12.65	12.70	12.17	12.36	12.36	2,672,100
13 Sept 2022	13.45	13.54	12.48	12.65	12.65	3,090,700
12 Sept 2022	14.05	14.27	13.85	14.15	14.15	3,611,000
09 Sept 2022	13.16	13.48	13.10	13.45	13.45	4,067,200
08 Sept 2022	12.18	12.39	12.01	12.11	12.11	2,227,200
07 Sept 2022	11.69	12.24	11.67	12.18	12.18	4,411,500
06 Sept 2022	12.35	12.47	11.72	11.72	11.72	4,957,000
02 Sept 2022	12.64	12.75	12.18	12.38	12.38	2,457,600
01 Sept 2022	12.38	12.42	12.04	12.28	12.28	3,225,200
31 Aug 2022	12.54	12.75	12.32	12.54	12.54	2,365,200
30 Aug 2022	12.77	12.83	12.06	12.34	12.34	2,567,600
29 Aug 2022	12.26	12.74	12.21	12.59	12.59	2,666,600
26 Aug 2022	13.53	13.58	12.60	12.67	12.67	2,846,400
25 Aug 2022	13.54	13.70	13.33	13.40	13.40	1,283,300
24 Aug 2022	13.48	13.73	13.39	13.59	13.59	1,582,600
23 Aug 2022	13.16	13.59	13.13	13.53	13.53	1,986,700
22 Aug 2022	13.05	13.23	12.88	12.94	12.94	2,422,500
19 Aug 2022	13.45	13.53	13.19	13.24	13.24	3,975,500
18 Aug 2022	14.53	14.68	14.41	14.48	14.48	2,138,900
17 Aug 2022	14.77	14.82	14.32	14.37	14.37	3,095,300
16 Aug 2022	15.06	15.11	14.80	14.94	14.94	1,929,300
15 Aug 2022	15.19	15.30	15.00	15.06	15.06	2,426,400
12 Aug 2022	14.98	15.35	14.86	15.22	15.22	3,124,000
11 Aug 2022	15.63	15.92	15.14	15.18	15.18	4,200,400
10 Aug 2022	15.14	15.20	14.76	14.96	14.96	3,890,200
09 Aug 2022	14.75	14.79	14.31	14.35	14.35	3,216,200
08 Aug 2022	14.89	15.23	14.88	15.14	15.14	3,930,200
05 Aug 2022	14.38	14.59	14.14	14.23	14.23	2,822,000
04 Aug 2022	14.14	14.50	13.94	13.99	13.99	2,676,600
03 Aug 2022	14.39	14.70	14.36	14.52	14.52	4,461,700
02 Aug 2022	14.15	14.75	14.00	14.18	14.18	2,909,400
01 Aug 2022	14.29	14.73	14.05	14.21	14.21	2,501,600
29 Jul 2022	14.67	15.15	14.48	14.80	14.80	3,871,900
28 Jul 2022	14.47	14.92	14.00	14.83	14.83	5,440,200
27 Jul 2022	13.22	14.48	13.18	14.23	14.23	3,672,500
26 Jul 2022	13.09	13.25	12.91	13.00	13.00	3,781,600
25 Jul 2022	14.13	14.20	13.55	13.76	13.76	3,744,600
22 Jul 2022	15.33	15.47	14.48	14.48	14.48	3,494,500
21 Jul 2022	14.92	15.10	14.52	15.04	15.04	3,624,100
20 Jul 2022	15.73	16.15	15.40	15.58	15.58	6,516,300
19 Jul 2022	14.59	15.72	14.42	15.38	15.38	6,166,700
18 Jul 2022	14.34	14.85	13.93	14.08	14.08	4,998,900
15 Jul 2022	13.55	13.70	13.21	13.70	13.70	4,207,700
14 Jul 2022	12.35	13.30	12.32	13.13	13.13	3,358,100
13 Jul 2022	12.05	13.04	11.92	12.41	12.41	4,400,300
12 Jul 2022	12.48	13.63	12.13	12.21	12.21	3,590,700
11 Jul 2022	13.05	13.19	12.76	12.85	12.85	2,516,900
08 Jul 2022	13.46	14.12	13.25	13.77	13.77	3,776,200
07 Jul 2022	12.66	13.79	12.55	13.75	13.75	3,506,900
06 Jul 2022	12.83	12.89	12.43	12.58	12.58	4,013,200
05 Jul 2022	12.25	13.04	12.10	12.93	12.93	4,583,900
01 Jul 2022	12.31	12.60	12.13	12.25	12.25	5,654,100
30 Jun 2022	12.59	12.60	11.95	12.06	12.06	8,480,200
29 Jun 2022	13.17	13.38	12.96	13.32	13.32	4,122,800
28 Jun 2022	13.60	13.85	13.18	13.25	13.25	5,575,000
27 Jun 2022	13.91	13.94	13.15	13.51	13.51	5,403,000
24 Jun 2022	13.89	14.23	13.40	13.85	13.85	7,367,900
23 Jun 2022	13.38	13.71	13.03	13.69	13.69	5,803,700
22 Jun 2022	13.16	13.66	12.73	12.96	12.96	28,321,800
21 Jun 2022	12.76	14.00	12.75	13.51	13.51	31,541,100
17 Jun 2022	12.53	12.92	12.00	12.47	12.47	11,288,200
16 Jun 2022	13.53	13.77	12.60	12.73	12.73	8,503,400
15 Jun 2022	13.88	14.53	13.17	14.06	14.06	15,932,100
14 Jun 2022	14.62	15.24	14.28	14.36	14.36	9,032,800
13 Jun 2022	15.23	15.94	14.46	14.98	14.98	12,296,300
10 Jun 2022	19.07	19.21	18.45	18.68	18.68	4,147,100
09 Jun 2022	19.53	20.02	19.38	19.41	19.41	2,361,300
08 Jun 2022	19.66	20.13	19.45	19.53	19.53	4,892,800
07 Jun 2022	19.05	20.40	18.80	20.22	20.22	3,287,700
06 Jun 2022	20.50	20.75	19.91	20.14	20.14	3,755,900
03 Jun 2022	19.61	19.67	19.11	19.26	19.26	2,465,500
02 Jun 2022	19.12	20.11	19.08	19.95	19.95	3,508,600
01 Jun 2022	20.64	20.84	19.25	19.47	19.47	3,762,300
31 May 2022	20.71	21.10	20.11	20.54	20.54	4,838,500
27 May 2022	18.93	19.29	18.20	18.96	18.96	3,971,500
26 May 2022	18.12	19.45	18.02	19.04	19.04	3,660,000
25 May 2022	18.67	19.43	18.50	19.07	19.07	2,746,100
24 May 2022	18.44	18.87	17.95	18.62	18.62	5,386,700
23 May 2022	19.30	20.00	18.41	18.44	18.44	3,804,600
20 May 2022	19.83	19.99	18.27	18.74	18.74	3,937,000
19 May 2022	18.68	19.82	18.55	19.53	19.53	5,248,500
18 May 2022	18.98	19.04	18.12	18.55	18.55	4,761,500
17 May 2022	19.45	19.85	18.85	19.31	19.31	4,136,600
16 May 2022	19.42	19.61	18.56	18.75	18.75	4,423,700
13 May 2022	19.69	20.25	18.93	19.70	19.70	7,480,500
12 May 2022	18.38	19.48	17.48	18.31	18.31	10,183,400
11 May 2022	20.15	21.51	18.97	19.09	19.09	10,259,200
10 May 2022	21.68	22.04	20.80	21.23	21.23	5,847,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,322.41-153.49(-0.79%)

CMC Crypto 200443.49+0.06(+0.01%)

Grayscale Bitcoin Trust (BTC) (GBTC)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,322.41
-153.49(-0.79%)

CMC Crypto 200
443.49
+0.06(+0.01%)