Grayscale Bitcoin Trust (BTC) Common Units of fractional undivided beneficial (GBTC)
71.56
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 70.99 | 71.64 | 69.26 | 71.56 | 2,126,206 | 71.56 |
| 3/04/2025 | 65.45 | 70.29 | 64.41 | 68.74 | 2,758,093 | 68.74 |
| 3/03/2025 | 73.72 | 73.79 | 67.33 | 68.03 | 4,252,980 | 68.03 |
| 2/28/2025 | 64.75 | 67.38 | 64.12 | 66.61 | 3,901,821 | 66.61 |
| 2/27/2025 | 68.26 | 68.31 | 65.30 | 65.95 | 2,739,130 | 65.95 |
| 2/26/2025 | 67.86 | 69.89 | 64.97 | 66.71 | 5,418,253 | 66.71 |
| 2/25/2025 | 70.53 | 70.55 | 67.78 | 69.62 | 6,091,028 | 69.62 |
| 2/24/2025 | 75.51 | 75.85 | 74.08 | 74.34 | 2,044,449 | 74.34 |
| 2/21/2025 | 78.48 | 78.71 | 74.90 | 75.06 | 3,346,089 | 75.06 |
| 2/20/2025 | 77.41 | 78.22 | 76.59 | 78.01 | 1,788,503 | 78.01 |
| 2/19/2025 | 76.28 | 76.57 | 75.52 | 76.08 | 1,739,151 | 76.08 |
| 2/18/2025 | 76.39 | 76.48 | 73.82 | 74.48 | 1,808,818 | 74.48 |
| 2/14/2025 | 76.47 | 78.44 | 76.23 | 77.01 | 2,448,117 | 77.01 |
| 2/13/2025 | 75.97 | 76.38 | 75.36 | 76.22 | 1,430,346 | 76.22 |
| 2/12/2025 | 74.93 | 77.35 | 74.80 | 76.80 | 1,985,855 | 76.80 |
| 2/11/2025 | 76.73 | 77.08 | 75.04 | 75.40 | 1,219,844 | 75.40 |
| 2/10/2025 | 77.40 | 77.65 | 76.70 | 77.09 | 1,215,733 | 77.09 |
| 2/07/2025 | 79.00 | 79.43 | 75.73 | 75.85 | 2,829,986 | 75.85 |
| 2/06/2025 | 77.92 | 78.42 | 75.78 | 76.78 | 2,786,986 | 76.78 |
| 2/05/2025 | 78.25 | 78.62 | 76.43 | 77.08 | 1,988,061 | 77.08 |
| 2/04/2025 | 78.65 | 79.94 | 77.61 | 78.19 | 2,835,920 | 78.19 |
| 2/03/2025 | 75.16 | 80.92 | 74.82 | 80.17 | 5,098,126 | 80.17 |
| 1/31/2025 | 82.95 | 84.09 | 80.37 | 80.41 | 2,874,245 | 80.41 |
| 1/30/2025 | 83.16 | 84.45 | 83.03 | 83.18 | 2,009,969 | 83.18 |
| 1/29/2025 | 80.90 | 83.09 | 80.32 | 82.58 | 2,151,619 | 82.58 |
| 1/28/2025 | 81.24 | 82.24 | 80.16 | 80.17 | 1,988,738 | 80.17 |
| 1/27/2025 | 79.86 | 81.07 | 78.21 | 80.25 | 3,376,181 | 80.25 |
| 1/24/2025 | 83.43 | 85.02 | 82.97 | 83.17 | 2,569,967 | 83.17 |
| 1/23/2025 | 81.12 | 84.71 | 81.05 | 81.90 | 9,160,801 | 81.90 |
| 1/22/2025 | 82.95 | 83.34 | 81.84 | 82.70 | 2,369,728 | 82.70 |
| 1/21/2025 | 83.34 | 85.06 | 81.40 | 84.12 | 3,655,225 | 84.12 |
| 1/17/2025 | 81.49 | 84.10 | 81.22 | 83.05 | 3,807,999 | 83.05 |
| 1/16/2025 | 78.73 | 79.79 | 77.10 | 79.56 | 2,903,724 | 79.56 |
| 1/15/2025 | 78.28 | 79.91 | 78.21 | 78.97 | 2,754,503 | 78.97 |
| 1/14/2025 | 76.70 | 77.11 | 75.58 | 76.47 | 2,049,584 | 76.47 |
| 1/13/2025 | 72.04 | 74.34 | 70.70 | 74.16 | 3,116,821 | 74.16 |
| 1/10/2025 | 74.85 | 76.03 | 73.11 | 75.08 | 3,932,393 | 75.08 |
| 1/08/2025 | 75.64 | 76.15 | 73.25 | 74.48 | 2,670,282 | 74.48 |
| 1/07/2025 | 79.90 | 79.98 | 76.14 | 76.45 | 3,878,546 | 76.45 |
| 1/06/2025 | 78.51 | 81.44 | 78.43 | 81.04 | 3,660,029 | 81.04 |
| 1/03/2025 | 77.06 | 78.65 | 76.65 | 78.02 | 2,162,379 | 78.02 |
| 1/02/2025 | 76.44 | 77.66 | 76.09 | 77.21 | 3,269,735 | 77.21 |
| 12/31/2024 | 74.65 | 0.00 | 74.65 | 74.02 | 0 | 74.02 |
| 12/30/2024 | 73.66 | 75.20 | 72.29 | 74.65 | 3,929,773 | 74.65 |
| 12/27/2024 | 76.33 | 76.44 | 73.95 | 74.88 | 4,074,791 | 74.88 |
| 12/26/2024 | 75.92 | 76.63 | 75.42 | 75.76 | 2,332,079 | 75.76 |
| 12/24/2024 | 76.79 | 78.65 | 76.54 | 78.45 | 1,721,165 | 78.45 |
| 12/23/2024 | 75.69 | 75.81 | 73.23 | 73.71 | 4,275,715 | 73.71 |
| 12/20/2024 | 75.43 | 77.62 | 75.26 | 76.47 | 4,054,544 | 76.47 |
| 12/19/2024 | 81.25 | 81.60 | 75.76 | 76.75 | 4,402,111 | 76.75 |
| 12/18/2024 | 83.12 | 83.34 | 79.32 | 79.81 | 5,047,654 | 79.81 |
| 12/17/2024 | 85.48 | 86.11 | 83.92 | 84.71 | 4,483,535 | 84.71 |
| 12/16/2024 | 82.85 | 85.71 | 82.78 | 84.02 | 5,632,167 | 84.02 |
| 12/13/2024 | 79.75 | 81.04 | 79.21 | 80.77 | 2,857,339 | 80.77 |
| 12/12/2024 | 80.53 | 81.50 | 78.82 | 79.41 | 3,392,334 | 79.41 |
| 12/11/2024 | 78.31 | 80.87 | 78.19 | 80.51 | 4,224,816 | 80.51 |
| 12/10/2024 | 77.84 | 78.10 | 74.81 | 76.56 | 4,310,608 | 76.56 |
| 12/09/2024 | 78.67 | 79.82 | 76.23 | 76.33 | 4,196,630 | 76.33 |
| 12/06/2024 | 78.94 | 81.13 | 78.37 | 80.70 | 3,993,643 | 80.70 |