Dark

GBTCUSD
GBTC / United States dollar
crypto

Inactive

Nov 11, 2022 10:08:00 PM EST

15.00USD+47.059%(+4.80)73,2220

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-12	10.4650	15.0000	10.4650	15.0000	+47.059%	73,222	0.000%
2022-11-11	7.7800	13.0000	7.7700	10.2000	+31.274%	131,791	+47.059%
2022-11-10	13.0000	31.8300	2.8000	7.7700	-40.231%	235,035	+93.050%
2022-11-09	8.6700	18.6750	8.0100	13.0000	+49.942%	358,503	+15.385%
2022-11-08	11.9450	12.1200	7.1550	8.6700	-27.417%	70,854	+73.010%
2022-11-07	12.2200	12.3400	11.8700	11.9450	-2.250%	88,821	+25.576%
2022-11-06	12.5150	12.5400	12.1350	12.2200	-2.357%	15,019	+22.750%
2022-11-05	12.4750	12.6500	12.2500	12.5150	+0.321%	11,580	+19.856%
2022-11-04	11.9650	12.8750	11.7600	12.4750	+4.262%	40,173	+20.240%
2022-11-03	11.9250	12.2950	11.7450	11.9650	+0.335%	38,253	+25.366%
2022-11-02	12.2550	12.4500	11.8700	11.9250	-2.693%	421	+25.786%
2022-11-01	12.2400	12.4400	12.1350	12.2550	+0.123%	2,976	+22.399%
2022-10-31	12.2750	12.4350	11.9900	12.2400	-0.285%	4,198	+22.549%
2022-10-30	12.3900	12.4800	11.7000	12.2750	-0.928%	1,764	+22.200%
2022-10-29	12.2550	12.4550	12.1700	12.3900	+1.102%	1,276	+21.065%
2022-10-28	12.1500	12.6100	11.4000	12.2550	+0.864%	5,393	+22.399%
2022-10-27	12.7100	12.9050	12.1150	12.1500	-4.406%	4,599	+23.457%
2022-10-26	12.2750	13.0950	12.2500	12.7100	+3.544%	8,769	+18.017%
2022-10-25	11.7400	12.5500	11.6800	12.2750	+4.557%	13,024	+22.200%
2022-10-24	11.8300	11.8350	10.8500	11.7400	-0.761%	1,387	+27.768%
2022-10-23	11.5950	11.8950	11.5550	11.8300	+2.027%	583	+26.796%
2022-10-22	11.5950	11.6450	11.5600	11.5950	0.000%	536	+29.366%
2022-10-21	11.4500	11.6550	11.0850	11.5950	+1.266%	3,510	+29.366%
2022-10-20	11.3750	11.6050	11.2650	11.4500	+0.659%	849	+31.004%
2022-10-19	11.5500	12.0100	11.3100	11.3750	-1.515%	6,895	+31.868%
2022-10-18	11.6450	11.7700	11.3450	11.5500	-0.816%	3,070	+29.870%
2022-10-17	11.3900	11.7700	11.3300	11.6450	+2.239%	7,559	+28.811%
2022-10-16	11.2650	11.4850	11.2400	11.3900	+1.110%	22	+31.694%
2022-10-15	11.3350	12.0200	11.2300	11.2650	-0.618%	103	+33.156%
2022-10-14	11.4400	11.7750	11.2800	11.3350	-0.918%	26,256	+32.333%
2022-10-13	11.3700	11.5700	10.8000	11.4400	+0.616%	4,617	+31.119%
2022-10-12	11.3450	11.4650	11.3000	11.3700	+0.220%	6,525	+31.926%
2022-10-11	11.4300	11.9700	11.2450	11.3450	-0.744%	642	+32.217%
2022-10-10	11.5250	11.5750	11.3450	11.4300	-0.824%	1,338	+31.234%
2022-10-09	11.5050	12.3600	11.4550	11.5250	+0.174%	11	+30.152%
2022-10-08	11.5550	11.9450	11.4250	11.5050	-0.433%	5,417	+30.378%
2022-10-07	12.0950	12.3500	11.4650	11.5550	-4.465%	1,920	+29.814%
2022-10-06	12.1900	12.3700	11.9650	12.0950	-0.779%	857	+24.018%
2022-10-05	12.3500	12.3500	11.8600	12.1900	-1.296%	1,698	+23.052%
2022-10-04	11.8750	12.3550	11.7700	12.3500	+4.000%	10,477	+21.457%
2022-10-03	11.2150	11.9700	11.1700	11.8750	+5.885%	6,757	+26.316%
2022-10-02	11.3750	12.0750	11.1450	11.2150	-1.407%	1,066	+33.749%
2022-10-01	11.4900	11.5150	11.3300	11.3750	-1.001%	2,325	+31.868%
2022-09-30	11.5500	12.0700	11.2400	11.4900	-0.519%	14,633	+30.548%
2022-09-29	11.8050	11.9250	11.3650	11.5500	-2.160%	22,408	+29.870%
2022-09-28	11.5200	11.9900	11.2100	11.8050	+2.474%	30,757	+27.065%
2022-09-27	11.5700	12.3000	11.3500	11.5200	-0.432%	14,656	+30.208%
2022-09-26	11.3600	12.1450	11.3050	11.5700	+1.849%	382	+29.646%
2022-09-25	11.4350	11.5650	11.2700	11.3600	-0.656%	1,970	+32.042%
2022-09-24	11.6550	11.6550	11.3650	11.4350	-1.888%	380	+31.176%
2022-09-23	11.9450	11.9850	11.2100	11.6550	-2.428%	9,912	+28.700%
2022-09-22	11.4550	12.2350	11.4500	11.9450	+4.278%	278	+25.576%
2022-09-21	11.7950	12.3200	11.3450	11.4550	-2.883%	2,942	+30.947%
2022-09-20	12.2700	12.2900	11.7450	11.7950	-3.871%	358	+27.173%
2022-09-19	11.9300	12.3150	11.3300	12.2700	+2.850%	20,851	+22.249%
2022-09-18	12.3800	12.3800	11.9100	11.9300	-3.635%	14,357	+25.733%
2022-09-17	12.2250	12.4250	12.2250	12.3800	+1.268%	6,292	+21.163%
2022-09-16	12.2250	12.3400	11.9350	12.2250	0.000%	2,569	+22.699%
2022-09-15	12.6650	12.7000	12.2200	12.2250	-3.474%	27,915	+22.699%
2022-09-14	12.6800	12.8900	12.3700	12.6650	-0.118%	14,523	+18.437%
2022-09-13	14.3000	14.5350	12.5500	12.6800	-11.329%	23,107	+18.297%
2022-09-12	13.9700	14.4400	13.8250	14.3000	+2.362%	10,836	+4.895%
2022-09-11	13.8650	13.9700	13.6850	13.9700	+0.757%	22,089	+7.373%
2022-09-10	13.6350	13.8950	13.5200	13.8650	+1.687%	96	+8.186%
2022-09-09	12.2800	13.7750	12.2650	13.6350	+11.034%	4,328	+10.011%
2022-09-08	12.5150	12.5650	12.2100	12.2800	-1.878%	581	+22.150%
2022-09-07	11.9200	12.6150	11.7100	12.5150	+4.992%	22,255	+19.856%
2022-09-06	12.4800	12.7750	11.8750	11.9200	-4.487%	46,749	+25.839%
2022-09-05	12.5650	12.5900	12.3900	12.4800	-0.676%	17,328	+20.192%
2022-09-04	12.5100	12.5650	12.3650	12.5650	+0.440%	121	+19.379%
2022-09-03	12.5250	12.6550	12.4050	12.5100	-0.120%	237	+19.904%
2022-09-02	12.6150	12.8650	12.3850	12.5250	-0.713%	42,883	+19.760%
2022-09-01	12.5950	12.6250	12.2100	12.6150	+0.159%	39,514	+18.906%
2022-08-31	12.4300	12.8550	12.4250	12.5950	+1.327%	746	+19.095%
2022-08-30	12.8400	14.4000	12.2250	12.4300	-3.193%	24,424	+20.676%
2022-08-29	12.1550	13.7000	12.1550	12.8400	+5.636%	4,223	+16.822%
2022-08-28	12.4600	13.2200	12.1550	12.1550	-2.448%	667	+23.406%
2022-08-27	12.5950	12.6550	12.3500	12.4600	-1.072%	487	+20.385%
2022-08-26	13.4550	13.7600	12.5200	12.5950	-6.392%	10,313	+19.095%
2022-08-25	13.6400	13.8350	13.4300	13.4550	-1.356%	2,879	+11.483%
2022-08-24	13.6550	13.8200	13.4500	13.6400	-0.110%	12,899	+9.971%
2022-08-23	13.3250	13.7000	13.0150	13.6550	+2.477%	13,371	+9.850%
2022-08-22	13.5550	13.5650	13.0400	13.3250	-1.697%	22,321	+12.570%
2022-08-21	13.3000	13.6050	13.2650	13.5550	+1.917%	1,197	+10.660%
2022-08-20	13.0750	13.4050	13.0750	13.3000	+1.721%	9,427	+12.782%
2022-08-19	14.5800	14.5800	13.0600	13.0750	-10.322%	22,557	+14.723%
2022-08-18	14.5500	14.6750	14.4850	14.5800	+0.206%	25,874	+2.881%
2022-08-17	14.9900	15.3700	14.4600	14.5500	-2.935%	43,013	+3.093%
2022-08-16	15.3500	15.3800	14.9000	14.9900	-2.345%	37,355	+0.067%
2022-08-15	15.4850	16.0250	15.0900	15.3500	-0.840%	34,239	-2.280%
2022-08-14	15.5300	15.8700	15.3900	15.4800	-0.322%	273	-3.101%
2022-08-13	15.4550	15.7600	15.3750	15.5300	+0.485%	403	-3.413%
2022-08-12	15.1750	15.4800	14.9700	15.4550	+1.845%	1,546	-2.944%
2022-08-11	15.2850	16.0950	15.1300	15.1750	-0.720%	10,874	-1.153%
2022-08-10	14.5600	15.4250	14.2900	15.2850	+4.979%	11,776	-1.865%
2022-08-09	15.2200	15.2950	14.4950	14.5600	-4.336%	503	+3.022%
2022-08-08	14.5100	15.3650	14.5100	15.2200	+4.893%	25,978	-1.445%
2022-08-07	14.4050	14.6700	14.3350	14.5100	+0.799%	57	+3.377%
2022-08-06	14.5950	14.5950	14.3650	14.3950	-1.370%	110	+4.203%
2022-08-05	14.1900	14.8500	14.1900	14.5950	+2.854%	60	+2.775%
2022-08-04	14.2800	14.8450	14.1400	14.1900	-0.630%	1,147	+5.708%
2022-08-03	14.3850	14.8450	14.2050	14.2800	-0.730%	792	+5.042%
2022-08-02	14.5700	14.8750	14.1200	14.3850	-1.270%	2,245	+4.275%
2022-08-01	14.7000	15.1450	14.2100	14.5700	-0.884%	1,122	+2.951%
2022-07-31	14.8400	15.1850	14.6800	14.7000	-0.943%	651	+2.041%
2022-07-30	14.9350	15.4500	14.8000	14.8400	-0.703%	21,571	+1.078%
2022-07-29	14.9300	15.3600	14.6700	14.9450	+0.100%	5,957	+0.368%
2022-07-28	14.4350	15.2150	14.1750	14.9300	+3.429%	10,101	+0.469%
2022-07-27	13.2600	14.5800	13.1700	14.4350	+8.861%	4,338	+3.914%
2022-07-26	13.5400	14.3850	13.0650	13.2600	-2.068%	23,264	+13.122%
2022-07-25	14.5950	14.6500	13.5100	13.5400	-7.229%	42,180	+10.783%
2022-07-24	14.4500	14.8550	14.4000	14.5950	+1.003%	240	+2.775%
2022-07-23	14.6900	14.8000	14.2100	14.4500	-1.701%	1,430	+3.806%
2022-07-22	15.1650	15.5100	14.5900	14.7000	-3.066%	2,745	+2.041%
2022-07-21	15.4200	15.5000	14.6600	15.1650	-1.654%	801	-1.088%
2022-07-20	15.5050	16.2400	15.2000	15.4200	-0.548%	28,552	-2.724%
2022-07-19	14.7750	15.8000	14.2100	15.5050	+4.941%	12,882	-3.257%
2022-07-18	13.5700	14.9100	13.5700	14.7750	+8.880%	11,270	+1.523%
2022-07-17	13.8150	14.1050	13.5700	13.5700	-1.773%	257	+10.538%
2022-07-16	13.5700	14.0950	13.3900	13.8150	+1.805%	2,878	+8.578%
2022-07-15	13.1700	13.7800	13.1200	13.5700	+3.037%	6,040	+10.538%
2022-07-14	12.9100	13.7900	12.4450	13.1700	+2.014%	22,668	+13.895%
2022-07-13	12.2650	12.9100	12.0350	12.9100	+5.259%	13,964	+16.189%
2022-07-12	12.6050	13.0450	12.2200	12.2650	-2.697%	29,457	+22.299%
2022-07-11	13.2900	13.2900	12.5000	12.6050	-5.154%	14,880	+19.000%
2022-07-10	13.7550	13.7650	13.1950	13.2900	-3.381%	3,077	+12.867%
2022-07-09	13.7600	13.9350	13.6150	13.7550	-0.036%	598	+9.051%
2022-07-08	13.7400	14.2400	13.3450	13.7600	+0.146%	8,629	+9.012%
2022-07-07	12.7400	13.8500	12.6150	13.7400	+7.849%	7,420	+9.170%
2022-07-06	12.8400	13.5000	12.5200	12.7400	-0.779%	5,145	+17.739%
2022-07-05	12.8750	13.1700	12.1800	12.8400	-0.311%	6,054	+16.822%
2022-07-04	12.2900	12.8950	12.1250	12.8800	+4.801%	17,437	+16.460%
2022-07-03	12.2450	12.4800	11.9450	12.2900	+0.367%	941	+22.050%
2022-07-02	12.2500	12.3250	12.0900	12.2450	-0.041%	1,395	+22.499%
2022-07-01	12.8150	13.3050	12.2100	12.2500	-4.483%	11,807	+22.449%
2022-06-30	13.4000	13.4800	11.9100	12.8250	-4.291%	132,605	+16.959%
2022-06-29	13.4000	15.0750	13.0500	13.4000	0.000%	23,444	+11.940%
2022-06-28	13.5600	14.5100	13.3150	13.4000	-1.180%	73,501	+11.940%
2022-06-27	13.8500	14.1050	13.2600	13.5600	-2.094%	30,331	+10.619%
2022-06-26	14.0900	14.3150	13.8150	13.8500	-1.703%	2,395	+8.303%
2022-06-25	13.9150	14.1400	13.7600	14.0900	+1.258%	9,881	+6.458%
2022-06-24	13.8450	14.2750	13.5150	13.9150	+0.506%	28,558	+7.797%
2022-06-23	12.9700	13.8500	12.9400	13.8450	+6.746%	37,140	+8.342%
2022-06-22	13.4650	13.6950	12.8350	12.9700	-3.676%	20,027	+15.652%
2022-06-21	12.6650	13.9950	12.5400	13.4650	+6.317%	118,586	+11.400%
2022-06-20	12.5150	12.8350	11.9550	12.6650	+1.199%	34,180	+18.437%
2022-06-19	11.6000	12.5700	11.2400	12.5150	+7.888%	60,497	+19.856%
2022-06-18	12.4950	12.6250	10.8750	11.6000	-7.163%	17,144	+29.310%
2022-06-17	12.4350	13.0300	12.0500	12.4950	+0.483%	55,310	+20.048%
2022-06-16	14.6400	14.8300	12.3950	12.4350	-15.061%	35,225	+20.627%
2022-06-15	14.3600	14.7550	10.7950	14.6400	+1.631%	126,959	+2.459%
2022-06-14	14.7200	15.5900	13.5500	14.4050	-2.140%	141,135	+4.131%
2022-06-13	17.7050	17.7500	14.4250	14.7200	-16.860%	8,175	+1.902%
2022-06-12	18.4450	18.5250	17.7000	17.7050	-4.012%	4,247	-15.278%
2022-06-11	18.9300	19.1250	18.3550	18.4450	-2.562%	197	-18.677%
2022-06-10	19.6600	19.7650	18.6600	18.9300	-3.713%	27,584	-20.761%
2022-06-09	19.7200	20.2000	19.5600	19.6600	-0.304%	110,659	-23.703%
2022-06-08	20.3200	20.4650	19.5650	19.7200	-2.953%	8,655	-23.935%
2022-06-07	20.2000	20.6050	18.9550	20.3200	+0.594%	4,178	-26.181%
2022-06-06	19.6450	20.8100	19.6300	20.2000	+2.825%	13,697	-25.743%
2022-06-05	19.5650	19.7700	19.4000	19.6450	+0.409%	207	-23.645%
2022-06-04	19.4700	19.6300	19.3400	19.5650	+0.488%	2,933	-23.332%
2022-06-03	20.1800	20.2650	19.2300	19.4700	-3.518%	5,340	-22.958%
2022-06-02	19.4400	20.2450	19.3150	20.1800	+3.807%	64,238	-25.669%
2022-06-01	20.7850	20.9100	19.1550	19.4400	-6.471%	4,847	-22.840%
2022-05-31	20.8050	21.1850	20.3100	20.7850	-0.096%	5,250	-27.833%
2022-05-30	19.4550	20.8050	19.3600	20.8050	+6.939%	1,325	-27.902%
2022-05-29	19.1800	19.4750	19.0550	19.4550	+1.434%	780	-22.899%
2022-05-28	18.9100	19.2400	18.8450	19.1800	+1.428%	115	-21.794%
2022-05-27	19.1050	19.3700	18.3900	18.9100	-1.021%	3,571	-20.677%
2022-05-26	19.1750	19.5100	18.2150	19.1050	-0.365%	306	-21.487%
2022-05-25	18.9450	19.5000	18.7600	19.1750	+1.214%	5,923	-21.773%
2022-05-24	18.5850	18.9950	18.1150	18.9450	+1.937%	19,827	-20.823%
2022-05-23	19.6300	19.9050	18.4950	18.5850	-5.323%	10,114	-19.290%
2022-05-22	19.0000	19.6750	18.9550	19.6300	+3.316%	1,248	-23.586%
2022-05-21	18.8200	19.1550	18.7050	19.0000	+0.956%	9,560	-21.053%
2022-05-20	19.7950	20.0750	18.4200	18.8200	-4.925%	31,434	-20.298%
2022-05-19	18.3200	19.9000	18.3050	19.7950	+8.051%	5,627	-24.223%
2022-05-18	19.5750	19.6850	18.2650	18.3200	-6.411%	206	-18.122%
2022-05-17	19.0850	19.9150	19.0100	19.5750	+2.567%	22,202	-23.372%
2022-05-16	20.6050	20.6100	18.7150	19.0850	-7.377%	275	-21.404%
2022-05-15	19.8150	20.6350	19.4750	20.6050	+3.987%	482	-27.202%
2022-05-14	19.3150	19.9200	18.9050	19.8150	+2.589%	1,875	-24.300%
2022-05-13	18.7100	20.3600	18.5250	19.3150	+3.234%	21,606	-22.340%
2022-05-12	18.8800	19.6150	17.6500	18.7100	-0.900%	8,641	-19.829%
2022-05-11	21.1000	21.9000	18.2350	18.8800	-10.521%	20,178	-20.551%
2022-05-10	20.4700	22.0850	20.2500	21.1000	+3.078%	8,086	-28.910%
2022-05-09	23.7500	23.8050	20.4400	20.4700	-13.811%	51,990	-26.722%
2022-05-08	24.6900	24.6900	23.6850	23.7500	-3.807%	4,580	-36.842%
2022-05-07	25.0950	25.1700	24.2550	24.6900	-1.614%	11,250	-39.247%
2022-05-06	25.2150	25.2900	24.1450	25.0950	-0.476%	34,140	-40.227%
2022-05-05	27.7400	27.7900	24.8500	25.2150	-9.102%	6,418	-40.512%
2022-05-04	25.8350	27.8750	25.8350	27.7400	+7.374%	8,443	-45.926%
2022-05-03	26.3000	26.3800	25.7200	25.8350	-1.768%	6,108	-41.939%
2022-05-02	26.8500	27.1250	25.6350	26.3000	-2.048%	37,693	-42.966%
2022-05-01	26.2950	26.8500	26.1650	26.8500	+2.111%	4,027	-44.134%
2022-04-30	26.8850	27.0100	26.1950	26.2950	-2.195%	9,704	-42.955%
2022-04-29	28.1050	28.1050	26.7250	26.8850	-4.341%	6,167	-44.207%
2022-04-28	27.3950	29.4250	27.2500	28.1050	+2.592%	3,412	-46.629%
2022-04-27	27.2350	29.3550	27.0750	27.3950	+0.587%	32	-45.245%
2022-04-26	29.2500	29.4250	26.8150	27.2350	-6.889%	15,481	-44.924%
2022-04-25	28.5000	29.3250	27.4200	29.2500	+2.632%	602	-48.718%
2022-04-24	28.4750	28.7250	28.2250	28.5000	+0.088%	49	-47.368%
2022-04-23	28.6800	28.8150	28.3750	28.4750	-0.697%	3	-47.322%
2022-04-22	29.3950	30.7500	28.0850	28.6750	-2.449%	1,008	-47.690%
2022-04-21	30.6800	32.1250	28.9700	29.3950	-4.188%	57	-48.971%
2022-04-20	30.7100	32.1000	30.2900	30.6800	-0.098%	986	-51.108%
2022-04-19	30.1350	31.4200	29.9500	30.7100	+1.908%	3,872	-51.156%
2022-04-18	28.9100	30.1600	28.1550	30.1350	+4.237%	1,286	-50.224%
2022-04-17	29.4550	29.4900	28.8600	28.9100	-1.850%	1	-48.115%
2022-04-16	29.4500	29.5500	29.1950	29.4550	+0.017%	88	-49.075%
2022-04-15	29.0750	29.5400	28.9500	29.4500	+1.290%	19	-49.066%
2022-04-14	29.7150	31.0900	28.6600	29.0750	-2.154%	40	-48.409%
2022-04-13	27.9500	29.7200	27.9500	29.7150	+6.315%	18	-49.520%
2022-04-12	27.9200	29.3800	27.8150	27.9500	+0.107%	2,004	-46.333%
2022-04-11	29.7900	30.0600	27.8150	27.9200	-6.277%	5,484	-46.275%
2022-04-10	30.1600	30.6300	29.7700	29.7900	-1.227%	48	-49.648%
2022-04-09	29.8200	30.1900	29.7900	30.1600	+1.140%	36	-50.265%
2022-04-08	30.8550	31.2100	29.7900	29.8200	-3.354%	2,634	-49.698%
2022-04-07	30.3450	32.1300	30.0000	30.8550	+1.681%	5,935	-51.386%
2022-04-06	32.2950	32.5200	30.2800	30.3450	-6.038%	6,005	-50.568%
2022-04-05	32.8800	33.2900	32.1750	32.2950	-1.779%	1,749	-53.553%
2022-04-04	32.6100	33.0550	31.5800	32.8800	+0.843%	2,474	-54.380%
2022-04-03	32.1800	33.0750	32.0100	32.6050	+1.321%	41	-53.995%
2022-04-02	32.4300	33.0150	32.0850	32.1800	-0.771%	200	-53.387%
2022-04-01	30.8700	32.5400	29.9950	32.4300	+5.053%	3,075	-53.747%
2022-03-31	32.5000	32.7900	30.8150	30.8700	-5.015%	3,390	-51.409%
2022-03-30	32.9950	33.3150	32.4500	32.5000	-1.500%	1,663	-53.846%
2022-03-29	32.6400	33.7200	32.6400	32.9950	+1.088%	11,631	-54.539%
2022-03-28	32.2400	33.4700	32.1350	32.6400	+1.241%	14,443	-54.044%
2022-03-27	30.7200	32.2400	30.4550	32.2400	+4.948%	88	-53.474%
2022-03-26	30.4600	30.8300	30.3000	30.7200	+0.870%	2,089	-51.172%
2022-03-25	30.9600	31.9200	30.3850	30.4550	-1.631%	19,997	-50.747%
2022-03-24	29.3800	30.9950	29.3500	30.9600	+5.378%	3,283	-51.550%
2022-03-23	29.2700	30.4050	28.7350	29.3800	+0.376%	7,689	-48.945%
2022-03-22	27.9650	29.7750	27.9200	29.2700	+4.667%	5,243	-48.753%
2022-03-21	28.5500	28.6900	27.7500	27.9650	-2.049%	18,411	-46.362%
2022-03-20	29.1500	29.1500	28.2900	28.5500	-2.058%	1,183	-47.461%
2022-03-19	28.9450	29.1700	28.7700	29.1500	+0.708%	121	-48.542%
2022-03-18	28.1100	29.1500	27.5850	28.9450	+2.970%	8,378	-48.178%
2022-03-17	27.9150	28.1300	27.5000	28.1100	+0.699%	8,459	-46.638%
2022-03-16	26.4450	28.1050	26.2100	27.9150	+5.599%	10,178	-46.265%
2022-03-15	26.2350	26.7200	25.4200	26.4350	+0.801%	3,066	-43.257%
2022-03-14	25.4950	26.3650	25.3850	26.2250	+2.863%	909	-42.803%
2022-03-13	26.2150	26.3650	25.3850	25.4950	-2.709%	3	-41.165%
2022-03-12	26.1200	26.3950	26.1200	26.2050	+0.325%	14	-42.759%
2022-03-11	26.7250	27.2950	25.7000	26.1200	-2.264%	2,049	-42.573%
2022-03-10	28.4750	28.5600	26.3200	26.7250	-6.146%	5,745	-43.873%
2022-03-09	25.9200	29.1650	25.9200	28.4750	+9.857%	3,453	-47.322%
2022-03-08	25.3850	26.7400	25.2850	25.9200	+2.168%	15,586	-42.130%
2022-03-07	25.7100	26.6650	24.9500	25.3700	-1.322%	3,793	-40.875%
2022-03-06	26.3800	26.4550	25.5900	25.7100	-2.540%	18	-41.657%
2022-03-05	26.2650	26.4100	25.9900	26.3800	+0.438%	11	-43.139%
2022-03-04	28.8400	28.8800	25.8950	26.2650	-8.929%	1,182	-42.890%
2022-03-03	30.5150	30.6400	28.4100	28.8400	-5.489%	28	-47.989%
2022-03-02	31.2500	32.0400	30.2600	30.5150	-2.352%	1,323	-50.844%
2022-03-01	30.4950	31.6850	30.3800	31.2500	+2.476%	45	-52.000%
2022-02-28	26.2350	31.0100	26.0300	30.4950	+16.238%	20,876	-50.812%
2022-02-27	27.4000	27.7750	25.9550	26.2350	-4.252%	15,098	-42.824%
2022-02-26	27.6450	28.1200	27.1550	27.4000	-0.886%	5,445	-45.255%
2022-02-25	26.9900	27.7250	26.7650	27.6450	+2.427%	12,118	-45.741%
2022-02-24	25.6000	27.7500	24.3050	26.9900	+5.430%	4,395	-44.424%
2022-02-23	26.5300	27.1000	25.5050	25.6000	-3.505%	2,144	-41.406%
2022-02-22	25.9100	26.7800	25.4550	26.5300	+2.393%	8,945	-43.460%
2022-02-21	26.7250	27.4250	25.8850	25.9100	-2.959%	9,614	-42.107%
2022-02-20	27.8150	27.8150	26.4550	26.7000	-4.009%	1,959	-43.820%
2022-02-19	27.7500	28.0300	27.5600	27.8150	+0.234%	2,551	-46.072%
2022-02-18	28.5900	28.7000	27.4050	27.7500	-2.938%	8,637	-45.946%
2022-02-17	31.4300	31.4300	28.2850	28.5900	-9.036%	6,045	-47.534%
2022-02-16	31.9900	31.9900	30.8850	31.4300	-1.751%	115	-52.275%
2022-02-15	30.1550	31.9900	30.0800	31.9900	+6.085%	14,425	-53.110%
2022-02-14	29.8350	30.4250	29.4200	30.1550	+1.022%	1,093	-50.257%
2022-02-13	29.7600	30.1300	29.5300	29.8500	+0.302%	463	-49.749%
2022-02-12	29.9000	30.4550	29.6500	29.7600	-0.468%	7	-49.597%
2022-02-11	31.0200	31.3650	29.6900	29.9000	-3.611%	21,470	-49.833%
2022-02-10	32.2500	32.9500	31.0200	31.0200	-3.814%	15,763	-51.644%
2022-02-09	31.7350	32.4150	31.0000	32.2500	+1.687%	10,469	-53.488%
2022-02-08	31.3550	32.1800	30.4050	31.7150	+1.148%	36,785	-52.704%
2022-02-07	29.4850	32.0150	29.4850	31.3550	+6.342%	851	-52.161%
2022-02-06	29.2650	29.6850	29.1650	29.4850	+0.735%	2	-49.127%
2022-02-05	29.4450	29.6250	29.1500	29.2700	-0.594%	1,049	-48.753%
2022-02-04	25.9100	29.4600	25.4300	29.4450	+13.643%	126	-49.058%
2022-02-03	25.7250	26.0650	25.3650	25.9100	+0.719%	179	-42.107%
2022-02-02	27.1600	27.1750	25.7150	25.7250	-5.284%	697	-41.691%
2022-02-01	27.0500	27.5150	26.6150	27.1600	+0.407%	1,231	-44.772%
2022-01-31	26.5450	27.2650	25.7900	27.0500	+1.902%	10,380	-44.547%
2022-01-30	26.8700	27.1950	26.2950	26.5450	-1.210%	3	-43.492%
2022-01-29	26.5750	27.1950	26.1100	26.8700	+1.110%	635	-44.176%
2022-01-28	25.7600	26.6150	25.3450	26.5750	+3.164%	4,196	-43.556%
2022-01-27	26.2100	26.3900	24.8800	25.7600	-1.717%	11,278	-41.770%
2022-01-26	26.1000	28.0550	25.7250	26.2100	+0.421%	10,684	-42.770%
2022-01-25	26.2000	26.5750	25.3850	26.1000	-0.382%	35,591	-42.529%
2022-01-24	24.7900	26.5950	22.7750	26.2000	+5.688%	508	-42.748%
2022-01-23	24.2050	24.8900	23.9750	24.7900	+2.417%	813	-39.492%
2022-01-22	25.0350	25.0700	23.8150	24.2050	-3.315%	1,308	-38.029%
2022-01-21	28.7050	32.9850	24.4800	25.0350	-12.785%	5,850	-40.084%
2022-01-20	28.9150	30.3650	28.5900	28.7050	-0.726%	80,649	-47.744%
2022-01-19	29.6900	30.1050	28.8800	28.9150	-2.610%	137,435	-48.124%
2022-01-18	30.5100	30.5950	29.0500	29.6900	-2.688%	16,287	-49.478%
2022-01-17	31.3200	31.3200	30.2800	30.5100	-2.586%	2	-50.836%
2022-01-16	31.2400	31.3300	31.0400	31.3200	+0.256%	0.03008646	-52.107%
2022-01-14	31.0000	33.3100	30.6500	31.2400	+0.774%	21,316	-51.985%
2022-01-13	32.5500	33.3600	30.9300	31.0000	-4.762%	3,479	-51.613%
2022-01-12	32.6300	33.3400	32.4150	32.5500	-0.199%	5	-53.917%
2022-01-11	31.1100	32.6700	31.0000	32.6150	+4.838%	5	-54.009%
2022-01-10	31.9750	31.9750	30.3800	31.1100	-2.705%	1,195	-51.784%
2022-01-09	31.6500	32.2100	31.6500	31.9750	+1.027%	0.28022069	-53.088%
2022-01-08	31.6500	32.3800	31.1750	31.6500	0.000%	43	-52.607%
2022-01-07	33.3700	33.4250	31.5500	31.6500	-5.154%	36	-52.607%
2022-01-06	32.9550	33.4250	32.4500	33.3700	+1.259%	116	-55.049%
2022-01-05	35.8050	36.2850	32.9300	32.9550	-7.960%	68	-54.483%
2022-01-04	35.8050	36.7650	35.6550	35.8050	0.000%	8	-58.106%
2022-01-03	36.5000	36.5000	35.7400	35.8050	-1.904%	8	-58.106%
2022-01-02	36.7350	37.0850	36.4900	36.5000	-0.640%	2	-58.904%
2022-01-01	35.5650	36.7350	35.4300	36.7350	+3.290%	49	-59.167%
2021-12-31	36.9250	38.0400	35.0950	35.5650	-3.683%	1,911	-57.824%
2021-12-30	36.1250	37.4950	36.0100	36.9250	+2.215%	254	-59.377%
2021-12-29	37.1650	38.0950	36.1050	36.1250	-2.798%	1,511	-58.478%
2021-12-28	39.7900	39.9450	36.8600	37.1650	-6.597%	1,349	-59.639%
2021-12-27	39.6350	42.5550	39.3150	39.7900	+0.391%	71,295	-62.302%
2021-12-26	39.4200	39.8800	38.7100	39.6350	+0.545%	1,032	-62.155%
2021-12-25	39.5850	39.7900	39.2250	39.4200	-0.417%	14	-61.948%
2021-12-24	39.9650	40.5100	38.8200	39.5850	-0.951%	6,663	-62.107%
2021-12-23	37.2800	41.4900	36.7450	39.9650	+7.202%	550,906	-62.467%
2021-12-22	36.7750	41.8800	36.1500	37.2800	+1.373%	1,232,743	-59.764%
2021-12-21	34.2100	37.7250	34.1100	36.7750	+7.498%	1,133,727	-59.211%
2021-12-20	34.7450	34.9500	33.1300	34.2100	-1.540%	5,860	-56.153%
2021-12-19	34.8300	35.7300	34.5250	34.7450	-0.244%	5,063	-56.828%
2021-12-18	34.2700	35.0000	33.8100	34.8300	+1.634%	6,859	-56.934%
2021-12-17	35.8900	36.0500	33.8150	34.2700	-4.514%	6,327	-56.230%
2021-12-16	37.1600	37.4000	35.5700	35.8900	-3.418%	2,873	-58.206%
2021-12-15	36.9100	37.7500	35.2900	37.1600	+0.677%	2,854	-59.634%
2021-12-14	35.3950	37.2300	35.1500	36.9100	+4.280%	1,478	-59.361%
2021-12-13	38.4500	38.5300	34.5150	35.3950	-7.945%	201,411	-57.621%
2021-12-12	37.5750	38.8600	37.3050	38.4500	+2.329%	15,321	-60.988%
2021-12-11	36.1300	37.7100	35.8350	37.5750	+3.999%	2	-60.080%
2021-12-10	36.8550	38.5200	35.9750	36.1300	-1.967%	14,911	-58.483%
2021-12-09	39.7400	39.8700	36.7900	36.8550	-7.260%	154	-59.300%
2021-12-08	39.7650	40.7950	38.4950	39.7400	-0.063%	209	-62.255%
2021-12-07	39.5350	41.2300	39.3250	39.7650	+0.582%	5,112	-62.278%
2021-12-06	38.3350	39.5950	36.5550	39.5350	+3.130%	183	-62.059%
2021-12-05	37.4650	39.6800	37.2000	38.3350	+2.322%	106	-60.871%
2021-12-04	41.5150	42.3250	36.3150	37.4650	-9.756%	551	-59.963%
2021-12-03	44.6850	45.2250	40.6300	41.5150	-7.094%	569	-63.868%
2021-12-02	44.7550	45.1850	43.8350	44.6850	-0.156%	5,173	-66.432%
2021-12-01	45.5100	47.3150	44.2200	44.7550	-1.659%	1,311	-66.484%
2021-11-30	46.6850	47.7850	45.1550	45.5100	-2.517%	20,628	-67.040%
2021-11-29	45.1350	47.2450	44.8800	46.6850	+3.434%	6,543	-67.870%
2021-11-28	43.1350	45.2400	42.2200	45.1350	+4.637%	25	-66.766%
2021-11-27	42.2800	43.5250	42.2800	43.1350	+2.022%	30	-65.225%
2021-11-26	47.3800	47.6400	42.2650	42.2800	-10.764%	79,122	-64.522%
2021-11-25	45.8500	47.9850	45.8500	47.3800	+3.337%	1,258	-68.341%
2021-11-24	46.3550	46.4400	44.9650	45.8500	-1.089%	120	-67.285%
2021-11-23	45.2050	46.6850	44.6350	46.3550	+2.544%	118,148	-67.641%
2021-11-22	47.3550	47.7700	44.7350	45.2050	-4.540%	5,827	-66.818%
2021-11-21	48.2400	48.4000	47.2300	47.3550	-1.835%	7,001	-68.324%
2021-11-20	47.0200	48.7600	46.4400	48.2400	+2.595%	8,231	-68.905%
2021-11-19	45.3400	47.1400	44.4700	47.0200	+3.705%	11,683	-68.099%
2021-11-18	48.0900	48.9100	44.8250	45.3400	-5.718%	155	-66.917%
2021-11-17	47.1100	48.5100	45.9400	48.0900	+2.080%	4,590	-68.808%
2021-11-16	50.6750	50.6850	46.6750	47.1100	-7.035%	37,373	-68.160%
2021-11-15	52.2900	52.9350	50.5550	50.6750	-3.079%	1,340	-70.400%
2021-11-14	51.3900	52.2850	50.7850	52.2850	+1.742%	4	-71.311%
2021-11-13	51.1800	51.7350	50.5950	51.3900	+0.410%	8	-70.811%
2021-11-12	51.9400	52.4350	50.0750	51.1800	-1.463%	178	-70.692%
2021-11-11	52.3400	53.6500	50.5300	51.9400	-0.764%	40,582	-71.121%
2021-11-10	52.9050	54.7800	50.9500	52.3400	-1.068%	19,090	-71.341%
2021-11-09	53.2500	53.9950	52.0550	52.9050	-0.648%	14,824	-71.647%
2021-11-08	50.0850	53.4250	50.0650	53.2500	+6.319%	297	-71.831%
2021-11-07	48.6450	50.0850	48.1950	50.0850	+2.960%	17	-70.051%

.dark-mode .P72YV7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P72YV7{ color: #333333; background-color: white; border: 2px solid #333333; }GBTCUSDGBTC / United States dollarcrypto

GBTCUSD
GBTC / United States dollar
crypto