Grayscale Bitcoin Trust (NY: GBTC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	56.53	56.81	53.87	55.35	24,740,802	+1.52(+2.82%)
Feb 28, 2024	53.74	57.45	52.70	53.83	34,240,928	+2.98(+5.86%)
Feb 27, 2024	50.83	51.45	50.21	50.85	15,735,302	+2.22(+4.57%)
Feb 26, 2024	45.87	49.06	45.86	48.63	17,375,682	+3.04(+6.67%)
Feb 23, 2024	45.73	45.81	45.19	45.59	6,990,590	-0.85(-1.83%)
Feb 22, 2024	45.59	46.50	45.53	46.44	7,510,940	+0.96(+2.11%)
Feb 21, 2024	45.41	45.90	45.14	45.48	7,503,490	-0.93(-2.00%)
Feb 20, 2024	46.69	46.76	45.32	46.41	13,354,311	+0.13(+0.28%)
Feb 16, 2024	46.64	46.86	46.11	46.28	12,643,978	+0.10(+0.22%)
Feb 15, 2024	46.84	47.26	46.09	46.18	13,597,413	-0.01(-0.02%)
Feb 14, 2024	46.20	46.57	45.74	46.19	13,408,469	+2.08(+4.72%)
Feb 13, 2024	43.72	44.21	43.18	44.11	9,059,256	-0.75(-1.67%)
Feb 12, 2024	43.00	45.03	43.00	44.86	10,576,206	+2.38(+5.60%)
Feb 09, 2024	41.95	43.09	41.79	42.48	12,500,853	+1.80(+4.42%)
Feb 08, 2024	40.27	40.74	40.07	40.68	9,193,708	+1.25(+3.17%)
Feb 07, 2024	38.49	39.53	38.30	39.43	8,545,890	+0.96(+2.50%)
Feb 06, 2024	38.29	38.73	38.24	38.47	6,771,360	+0.63(+1.66%)
Feb 05, 2024	38.68	38.75	37.73	37.84	6,389,937	-0.50(-1.30%)
Feb 02, 2024	38.15	38.80	38.11	38.34	9,819,674	-0.07(-0.18%)
Feb 01, 2024	37.84	38.63	37.80	38.41	7,611,800	+0.42(+1.11%)
Jan 31, 2024	38.11	39.08	37.92	37.99	13,004,716	-0.88(-2.26%)
Jan 30, 2024	38.74	39.05	38.59	38.87	10,223,039	+0.36(+0.93%)
Jan 29, 2024	37.45	38.67	37.31	38.51	14,959,363	+1.00(+2.67%)
Jan 26, 2024	36.69	37.71	36.66	37.51	17,605,592	+2.07(+5.84%)
Jan 25, 2024	35.62	35.74	35.23	35.44	14,144,592	+0.17(+0.48%)
Jan 24, 2024	35.62	35.82	35.22	35.27	17,296,288	+0.39(+1.12%)
Jan 23, 2024	34.52	35.27	34.31	34.88	21,859,652	-0.94(-2.62%)
Jan 22, 2024	36.14	36.32	35.03	35.82	30,120,480	-1.19(-3.22%)
Jan 19, 2024	36.45	37.49	35.80	37.01	37,277,444	+0.72(+1.98%)
Jan 18, 2024	37.75	38.05	36.05	36.29	29,193,356	-1.65(-4.35%)
Jan 17, 2024	37.66	38.10	37.42	37.94	36,852,656	-0.38(-0.99%)
Jan 16, 2024	37.84	38.43	37.04	38.32	26,317,848	-0.26(-0.67%)
Jan 12, 2024	40.39	40.47	37.77	38.58	47,562,228	-2.11(-5.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.