Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 68.79 | -1.65 | -2.34% | 70.47 | 72.08 | 68.42 | 3,037,563 |
| Mar 06 2025 | 70.44 | -1.12 | -1.57% | 71.11 | 72.3436 | 69.43 | 2,101,578 |
| Mar 05 2025 | 71.56 | 2.82 | 4.10% | 70.99 | 71.64 | 69.26 | 2,128,513 |
| Mar 04 2025 | 68.74 | 0.71 | 1.04% | 65.45 | 70.29 | 64.41 | 2,756,450 |
| Mar 03 2025 | 68.03 | 1.42 | 2.13% | 73.72 | 73.79 | 67.335 | 4,253,673 |
| Feb 28 2025 | 66.61 | 0.66 | 1.00% | 64.75 | 67.3794 | 64.12 | 3,896,455 |
| Feb 27 2025 | 65.95 | -0.76 | -1.14% | 68.26 | 68.31 | 65.30 | 2,745,514 |
| Feb 26 2025 | 66.71 | -2.91 | -4.18% | 67.86 | 69.89 | 64.97 | 5,418,983 |
| Feb 25 2025 | 69.62 | -4.72 | -6.35% | 70.53 | 70.55 | 67.7833 | 6,091,273 |
| Feb 24 2025 | 74.34 | -0.72 | -0.96% | 75.51 | 75.85 | 74.08 | 2,045,755 |
| Feb 21 2025 | 75.06 | -2.95 | -3.78% | 78.48 | 78.71 | 74.90 | 3,344,800 |
| Feb 20 2025 | 78.01 | 1.93 | 2.54% | 77.41 | 78.22 | 76.595 | 1,788,545 |
| Feb 19 2025 | 76.08 | 1.60 | 2.15% | 76.28 | 76.566 | 75.515 | 1,730,280 |
| Feb 18 2025 | 74.48 | -2.53 | -3.29% | 76.39 | 76.485 | 73.82 | 1,812,286 |
| Feb 14 2025 | 77.01 | 0.79 | 1.04% | 76.47 | 78.44 | 76.23 | 2,445,440 |
| Feb 13 2025 | 76.22 | -0.58 | -0.76% | 75.97 | 76.38 | 75.355 | 1,421,779 |
| Feb 12 2025 | 76.80 | 1.40 | 1.86% | 74.93 | 77.35 | 74.80 | 1,977,776 |
| Feb 11 2025 | 75.40 | -1.69 | -2.19% | 76.73 | 77.08 | 75.04 | 1,219,786 |
| Feb 10 2025 | 77.09 | 1.24 | 1.63% | 77.40 | 77.65 | 76.70 | 1,215,688 |
| Feb 07 2025 | 75.85 | -0.93 | -1.21% | 79.00 | 79.43 | 75.73 | 2,824,077 |
| Feb 06 2025 | 76.78 | -0.30 | -0.39% | 77.92 | 78.415 | 75.78 | 2,787,342 |
| Feb 05 2025 | 77.08 | -1.11 | -1.42% | 78.25 | 78.62 | 76.43 | 1,988,176 |
| Feb 04 2025 | 78.19 | -1.98 | -2.47% | 78.65 | 79.935 | 77.61 | 2,835,638 |
| Feb 03 2025 | 80.17 | -0.24 | -0.30% | 75.16 | 80.925 | 74.82 | 5,091,310 |
| Jan 31 2025 | 80.41 | -2.77 | -3.33% | 82.95 | 84.09 | 80.37 | 2,861,695 |
| Jan 30 2025 | 83.18 | 0.60 | 0.73% | 83.16 | 84.45 | 83.025 | 1,932,953 |
| Jan 29 2025 | 82.58 | 2.41 | 3.01% | 80.90 | 83.09 | 80.32 | 2,164,908 |
| Jan 28 2025 | 80.17 | -0.08 | -0.10% | 81.24 | 82.24 | 80.16 | 1,982,056 |
| Jan 27 2025 | 80.25 | -2.92 | -3.51% | 79.86 | 81.07 | 78.21 | 3,337,251 |
| Jan 24 2025 | 83.17 | 0.47 | 0.57% | 83.43 | 85.02 | 82.97 | 2,533,143 |
| Jan 23 2025 | 82.70 | 0.00 | 0.00% | 82.70 | 82.70 | 82.70 | 0 |
| Jan 22 2025 | 82.70 | -1.42 | -1.69% | 82.95 | 83.34 | 81.84 | 2,264,585 |
| Jan 21 2025 | 84.12 | 1.07 | 1.29% | 83.34 | 85.06 | 81.40 | 3,636,871 |
| Jan 17 2025 | 83.05 | 3.49 | 4.39% | 81.49 | 84.10 | 81.215 | 3,796,478 |
| Jan 16 2025 | 79.56 | 0.59 | 0.75% | 78.73 | 79.79 | 77.10 | 2,900,792 |
| Jan 15 2025 | 78.97 | 2.50 | 3.27% | 78.28 | 79.91 | 78.21 | 2,749,767 |
| Jan 14 2025 | 76.47 | 2.31 | 3.11% | 76.70 | 77.11 | 75.58 | 2,049,882 |
| Jan 13 2025 | 74.16 | -0.92 | -1.23% | 72.04 | 74.34 | 70.70 | 3,113,013 |
| Jan 10 2025 | 75.08 | 0.60 | 0.81% | 74.85 | 76.03 | 73.11 | 3,922,637 |
| Jan 08 2025 | 74.48 | -1.97 | -2.58% | 75.64 | 76.15 | 73.25 | 2,665,417 |
| Jan 07 2025 | 76.45 | -4.59 | -5.66% | 79.90 | 79.985 | 76.145 | 3,878,600 |
| Jan 06 2025 | 81.04 | 3.02 | 3.87% | 78.51 | 81.4401 | 78.43 | 3,646,734 |
| Jan 03 2025 | 78.02 | 0.81 | 1.05% | 77.06 | 78.65 | 76.65 | 2,159,603 |
| Jan 02 2025 | 77.21 | 3.19 | 4.31% | 76.44 | 77.66 | 76.09 | 3,266,314 |
| Dec 31 2024 | 74.02 | -0.63 | -0.84% | 75.92 | 76.30 | 73.80 | 2,271,850 |
| Dec 30 2024 | 74.65 | -0.23 | -0.31% | 73.66 | 75.20 | 72.29 | 3,930,421 |
| Dec 27 2024 | 74.88 | -0.88 | -1.16% | 76.33 | 76.44 | 73.95 | 4,069,946 |
| Dec 26 2024 | 75.76 | -2.69 | -3.43% | 75.92 | 76.625 | 75.42 | 2,332,121 |
| Dec 24 2024 | 78.45 | 4.74 | 6.43% | 76.79 | 78.65 | 76.54 | 1,721,165 |
| Dec 23 2024 | 73.71 | -2.76 | -3.61% | 75.69 | 75.81 | 73.23 | 4,251,633 |
| Dec 20 2024 | 76.47 | 0.15 | 0.20% | 75.43 | 77.62 | 75.26 | 4,053,278 |
| Dec 19 2024 | 76.32 | -3.49 | -4.37% | 81.25 | 81.60 | 75.76 | 4,450,208 |
| Dec 18 2024 | 79.81 | -4.90 | -5.78% | 83.12 | 83.34 | 79.32 | 5,046,249 |
| Dec 17 2024 | 84.71 | 0.69 | 0.82% | 85.48 | 86.11 | 83.925 | 4,480,874 |
| Dec 16 2024 | 84.02 | 3.25 | 4.02% | 82.85 | 85.7101 | 82.78 | 5,618,492 |
| Dec 13 2024 | 80.77 | 1.36 | 1.71% | 79.75 | 81.04 | 79.21 | 2,856,076 |
| Dec 12 2024 | 79.41 | -1.10 | -1.37% | 80.53 | 81.5001 | 78.82 | 3,393,307 |
| Dec 11 2024 | 80.51 | 3.95 | 5.16% | 78.31 | 80.87 | 78.19 | 4,225,130 |
| Dec 10 2024 | 76.56 | 0.23 | 0.30% | 77.84 | 78.10 | 74.81 | 4,310,623 |
| Dec 09 2024 | 76.33 | -4.37 | -5.42% | 78.67 | 79.82 | 76.2301 | 4,199,030 |
