GBTC Historical USD Price
Daily close · May 19, 2024 → Apr 19, 2025Daily price history
Nov 16, 2024 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $0.1001761 | $0.10018503 | $0.10016635 | $0.10018406 | $22,880.21 |
| 2025-04-18 | $0.0987061 | $0.10034571 | $0.09824728 | $0.1001761 | $23,724.99 |
| 2024-12-13 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $3,058.70 |
| 2024-12-12 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $3,058.70 |
| 2024-12-11 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $3,058.70 |
| 2024-12-10 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $3,058.70 |
| 2024-12-09 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $3,058.70 |
| 2024-12-08 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $3,058.70 |
| 2024-12-07 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $3,058.70 |
| 2024-12-06 | $0.3285 | $0.381 | $0.3029 | $0.3791 | $3,058.70 |
| 2024-12-05 | $0.339 | $0.3475 | $0.3132 | $0.3285 | $2,397.57 |
| 2024-12-04 | $0.4046 | $0.4046 | $0.3361 | $0.339 | $4,692.65 |
| 2024-12-03 | $0.395 | $0.4369 | $0.362 | $0.4046 | $5,137.91 |
| 2024-12-02 | $0.3608 | $0.4369 | $0.3604 | $0.395 | $5,853.98 |
| 2024-12-01 | $0.3018 | $0.4175 | $0.2904 | $0.3608 | $6,290.98 |
| 2024-11-30 | $0.2939 | $0.3313 | $0.2582 | $0.3018 | $6,619.47 |
| 2024-11-29 | $0.3602 | $0.3672 | $0.2542 | $0.2939 | $22,195.23 |
| 2024-11-28 | $0.2399 | $0.51 | $0.2376 | $0.37 | $62,602.39 |
| 2024-11-27 | $0.2132 | $0.2746 | $0.2101 | $0.2374 | $39,596.42 |
| 2024-11-26 | $0.2448 | $0.2514 | $0.2124 | $0.2169 | $25,183.10 |
| 2024-11-25 | $0.2332 | $0.2515 | $0.2327 | $0.2448 | $22,860.65 |
| 2024-11-24 | $0.253 | $0.2721 | $0.2328 | $0.2364 | $35,068.47 |
| 2024-11-23 | $0.2455 | $0.2547 | $0.2383 | $0.253 | $21,901.32 |
| 2024-11-22 | $0.2197 | $0.2486 | $0.2124 | $0.2439 | $40,249.89 |
| 2024-11-21 | $0.2075 | $0.2219 | $0.2033 | $0.2215 | $30,093.31 |
| 2024-11-20 | $0.2045 | $0.2101 | $0.1974 | $0.2061 | $44,560.97 |
| 2024-11-19 | $0.2057 | $0.2701 | $0.2004 | $0.2067 | $61,561.57 |
| 2024-11-18 | $0.1939 | $0.2129 | $0.1939 | $0.2057 | $32,654.10 |
| 2024-11-17 | $0.2181 | $0.222 | $0.1851 | $0.1939 | $12,286.92 |
| 2024-11-16 | $0.2374 | $0.2388 | $0.2033 | $0.2181 | $7,307.18 |