Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-21 | 59.67 | 60.28 | 59.00 | 59.63 | 3807500.0 | 5.95% |
| >>> | 2026-08-20 | 55.67 | 56.47 | 55.04 | 56.28 | 3712300.0 | 6.19% |
| >>> | 2026-08-19 | 50.30 | 53.96 | 50.13 | 53.00 | 5633000.0 | 6.0% |
| >>> | 2026-08-18 | 49.56 | 50.34 | 49.51 | 50.00 | 1505600.0 | 0.5% |
| >>> | 2026-08-17 | 49.07 | 50.00 | 49.07 | 49.75 | 2283400.0 | 2.2% |
| >>> | 2026-08-14 | 48.54 | 48.92 | 48.36 | 48.68 | 783100.0 | -0.75% |
| >>> | 2026-08-13 | 49.19 | 49.51 | 48.61 | 49.05 | 1567500.0 | 0.02% |
| >>> | 2026-08-12 | 49.48 | 49.57 | 48.96 | 49.04 | 1830200.0 | -0.18% |
| >>> | 2026-08-11 | 49.65 | 49.71 | 48.91 | 49.13 | 1270500.0 | -0.81% |
| >>> | 2026-08-10 | 50.25 | 50.25 | 49.35 | 49.53 | 2550200.0 | -1.53% |
| >>> | 2026-08-07 | 50.46 | 50.58 | 49.93 | 50.30 | 1191000.0 | 0.84% |
| >>> | 2026-08-06 | 49.69 | 50.29 | 49.63 | 49.88 | 1096900.0 | -0.62% |
| >>> | 2026-08-05 | 49.65 | 50.26 | 49.43 | 50.19 | 1392000.0 | 0.92% |
| >>> | 2026-08-04 | 49.41 | 49.87 | 49.22 | 49.73 | 1152300.0 | 0.61% |
| >>> | 2026-08-03 | 48.54 | 49.60 | 48.38 | 49.43 | 2440800.0 | 1.44% |
| >>> | 2026-07-31 | 49.38 | 49.41 | 48.30 | 48.73 | 3177300.0 | -2.85% |
| >>> | 2026-07-30 | 50.15 | 50.46 | 50.02 | 50.16 | 1525200.0 | 1.95% |
| >>> | 2026-07-29 | 49.66 | 50.11 | 49.16 | 49.20 | 1762700.0 | -0.49% |
| >>> | 2026-07-28 | 48.98 | 49.62 | 48.53 | 49.44 | 925200.0 | -1.67% |
| >>> | 2026-07-27 | 50.26 | 50.87 | 49.89 | 50.28 | 1206000.0 | 1.13% |
| >>> | 2026-07-24 | 49.86 | 49.90 | 49.32 | 49.72 | 1252500.0 | -0.94% |
| >>> | 2026-07-23 | 50.33 | 50.51 | 50.05 | 50.19 | 1121800.0 | -1.74% |
| >>> | 2026-07-22 | 50.84 | 51.42 | 50.80 | 51.08 | 1123600.0 | -0.8% |
| >>> | 2026-07-21 | 51.43 | 51.88 | 51.19 | 51.49 | 1223100.0 | 2.06% |
| >>> | 2026-07-20 | 49.97 | 50.95 | 49.62 | 50.45 | 1821500.0 | 1.49% |
| >>> | 2026-07-17 | 48.67 | 49.88 | 48.40 | 49.71 | 1571800.0 | -0.14% |
| >>> | 2026-07-16 | 49.76 | 50.25 | 49.56 | 49.78 | 856900.0 | -1.11% |
| >>> | 2026-07-15 | 50.61 | 50.82 | 50.15 | 50.34 | 1363900.0 | 0.62% |
| >>> | 2026-07-14 | 49.53 | 50.34 | 49.22 | 50.03 | 2366500.0 | 3.75% |
| >>> | 2026-07-13 | 48.40 | 48.77 | 47.86 | 48.22 | 1844700.0 | -2.7% |
| >>> | 2026-07-10 | 49.73 | 50.17 | 49.39 | 49.56 | 1190100.0 | 1.14% |
| >>> | 2026-07-09 | 48.55 | 49.21 | 48.41 | 49.00 | 1109700.0 | 1.58% |
| >>> | 2026-07-08 | 47.89 | 48.34 | 47.67 | 48.24 | 1388300.0 | -2.47% |
| >>> | 2026-07-07 | 48.86 | 49.78 | 48.53 | 49.46 | 1295900.0 | 0.12% |
| >>> | 2026-07-06 | 47.58 | 49.57 | 47.49 | 49.40 | 1875000.0 | 3.69% |
| >>> | 2026-07-02 | 47.81 | 48.22 | 47.40 | 47.64 | 1639100.0 | 2.45% |
| >>> | 2026-07-01 | 45.54 | 46.90 | 45.39 | 46.50 | 1846800.0 | 2.15% |
| >>> | 2026-06-30 | 45.30 | 45.87 | 45.04 | 45.52 | 1789600.0 | -2.67% |
| >>> | 2026-06-29 | 46.45 | 47.00 | 45.67 | 46.77 | 2116300.0 | 1.06% |
| >>> | 2026-06-26 | 45.58 | 46.92 | 45.56 | 46.28 | 1883600.0 | 0.83% |
| >>> | 2026-06-25 | 47.41 | 47.47 | 44.98 | 45.90 | 2961600.0 | -1.1% |
| >>> | 2026-06-24 | 47.92 | 48.12 | 45.78 | 46.41 | 2940100.0 | -4.01% |
| >>> | 2026-06-23 | 48.08 | 48.70 | 48.00 | 48.35 | 1394100.0 | -3.22% |
| >>> | 2026-06-22 | 50.39 | 50.87 | 49.81 | 49.96 | 1290100.0 | 2.38% |
| >>> | 2026-06-18 | 49.88 | 49.91 | 48.26 | 48.80 | 2167700.0 | -2.11% |
| >>> | 2026-06-17 | 50.34 | 51.51 | 49.65 | 49.85 | 1695800.0 | -2.08% |
| >>> | 2026-06-16 | 51.18 | 51.37 | 50.68 | 50.91 | 1330400.0 | -1.43% |
| >>> | 2026-06-15 | 51.83 | 52.18 | 51.40 | 51.65 | 1962900.0 | 4.68% |
| >>> | 2026-06-12 | 49.17 | 49.95 | 48.87 | 49.34 | 2221700.0 | 0.04% |
| >>> | 2026-06-11 | 48.68 | 49.57 | 48.31 | 49.32 | 3005900.0 | 2.71% |
| >>> | 2026-06-10 | 47.72 | 48.74 | 47.72 | 48.02 | 2957000.0 | -0.25% |
| >>> | 2026-06-09 | 48.33 | 48.50 | 47.12 | 48.14 | 3067500.0 | -2.09% |
| >>> | 2026-06-08 | 49.30 | 49.83 | 49.08 | 49.17 | 2832700.0 | 5.06% |
| >>> | 2026-06-05 | 48.17 | 48.36 | 45.88 | 46.80 | 5982500.0 | -5.15% |
| >>> | 2026-06-04 | 49.01 | 50.03 | 48.80 | 49.34 | 3039000.0 | -2.74% |
| >>> | 2026-06-03 | 51.79 | 52.10 | 50.59 | 50.73 | 2040000.0 | -2.74% |
| >>> | 2026-06-02 | 53.51 | 53.56 | 51.50 | 52.16 | 3325500.0 | -5.98% |
| >>> | 2026-06-01 | 55.66 | 55.85 | 54.76 | 55.48 | 2812300.0 | -2.7% |
| >>> | 2026-05-29 | 56.67 | 57.67 | 56.21 | 57.02 | 2303400.0 | 0.14% |
| >>> | 2026-05-28 | 56.69 | 57.17 | 56.26 | 56.94 | 2614400.0 | -2.08% |
| >>> | 2026-05-27 | 58.28 | 58.53 | 57.88 | 58.15 | 1738500.0 | -1.34% |
| >>> | 2026-05-26 | 59.57 | 60.60 | 58.74 | 58.94 | 2132900.0 | 0.15% |
| >>> | 2026-05-22 | 59.97 | 60.02 | 58.71 | 58.85 | 1786700.0 | -2.36% |
| >>> | 2026-05-21 | 59.97 | 60.59 | 59.51 | 60.27 | 2490100.0 | -0.03% |
| >>> | 2026-05-20 | 59.97 | 60.43 | 59.66 | 60.29 | 1378400.0 | 1.16% |
| >>> | 2026-05-19 | 59.42 | 59.81 | 59.08 | 59.60 | 935000.0 | -0.1% |
| >>> | 2026-05-18 | 59.98 | 60.00 | 59.03 | 59.66 | 2162900.0 | -2.9% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice