Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Bitcoin Mini Trust ETF (NY: BTC )

44.05 +0.45 (+1.03%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 43.34 44.29 43.12 44.05 2,362,026 +0.45(+1.03%)
Nov 21, 2024 43.20 43.98 42.40 43.60 2,686,099 +1.76(+4.21%)
Nov 20, 2024 41.97 42.14 41.37 41.84 1,353,154 +33.62(+409.00%)
Nov 19, 2024 8.130 8.350 8.090 8.220 18,144,832 +0.09(+1.11%)
Nov 18, 2024 8.030 8.220 7.955 8.130 19,032,646 +0.01(+0.12%)
Nov 15, 2024 7.930 8.130 7.780 8.120 21,930,560 +0.35(+4.50%)
Nov 14, 2024 8.110 8.150 7.750 7.770 24,354,764 -0.20(-2.51%)
Nov 13, 2024 7.990 8.300 7.920 7.970 27,717,160 +0.01(+0.13%)
Nov 12, 2024 7.640 7.990 7.560 7.960 31,115,640 +0.23(+2.98%)
Nov 11, 2024 7.270 7.770 7.240 7.730 30,087,234 +0.93(+13.68%)
Nov 08, 2024 6.770 6.870 6.710 6.800 13,026,193 +0.00(+0.00%)
Nov 07, 2024 6.650 6.830 6.610 6.800 13,418,706 +0.04(+0.59%)
Nov 06, 2024 6.590 6.790 6.520 6.760 13,789,492 +0.60(+9.74%)
Nov 05, 2024 6.150 6.256 6.095 6.160 10,370,468 +0.19(+3.18%)
Nov 04, 2024 6.080 6.099 5.955 5.970 11,822,297 -0.17(-2.77%)
Nov 01, 2024 6.230 6.352 6.092 6.140 12,230,885 -0.07(-1.13%)
Oct 31, 2024 6.390 6.390 6.190 6.210 14,143,529 -0.16(-2.51%)
Oct 30, 2024 6.370 6.430 6.332 6.370 8,386,840 -0.07(-1.09%)
Oct 29, 2024 6.320 6.539 6.290 6.440 14,292,672 +0.27(+4.38%)
Oct 28, 2024 6.120 6.200 6.068 6.170 14,151,994 +0.25(+4.22%)
Oct 25, 2024 6.030 6.109 5.840 5.920 12,811,693 -0.14(-2.31%)
Oct 24, 2024 6.000 6.060 5.964 6.060 5,768,879 +0.18(+3.06%)
Oct 23, 2024 5.900 5.930 5.774 5.880 5,817,130 -0.10(-1.67%)
Oct 22, 2024 5.950 6.000 5.900 5.980 6,061,846 -0.03(-0.50%)
Oct 21, 2024 6.020 6.030 5.920 6.010 9,503,589 -0.07(-1.15%)
Oct 18, 2024 6.010 6.130 6.005 6.080 6,915,884 +0.16(+2.70%)
Oct 17, 2024 5.950 6.008 5.910 5.920 8,563,325 -0.09(-1.50%)
Oct 16, 2024 6.020 6.070 5.955 6.010 8,189,739 +0.07(+1.18%)
Oct 15, 2024 5.850 6.036 5.750 5.940 12,671,935 +0.09(+1.54%)
Oct 14, 2024 5.750 5.890 5.730 5.850 10,125,685 +0.24(+4.28%)
Oct 11, 2024 5.450 5.630 5.440 5.610 6,388,874 +0.32(+6.05%)
Oct 10, 2024 5.410 5.410 5.220 5.290 6,219,453 -0.11(-2.04%)
Oct 09, 2024 5.490 5.530 5.385 5.400 5,867,777 -0.12(-2.17%)
Oct 08, 2024 5.560 5.610 5.480 5.520 5,994,409 -0.10(-1.78%)
Oct 07, 2024 5.600 5.720 5.565 5.620 5,074,538 +0.08(+1.44%)
Oct 04, 2024 5.460 5.550 5.390 5.540 4,910,982 +0.13(+2.40%)
Oct 03, 2024 5.360 5.420 5.310 5.410 4,978,877 +0.07(+1.31%)
Oct 02, 2024 5.400 5.530 5.320 5.340 8,689,729 -0.14(-2.55%)
Oct 01, 2024 5.620 5.630 5.410 5.480 7,666,206 -0.15(-2.66%)
Sep 30, 2024 5.680 5.690 5.580 5.630 5,919,156 -0.19(-3.26%)
Sep 27, 2024 5.820 5.910 5.800 5.820 5,665,006 +0.08(+1.39%)
Sep 26, 2024 5.710 5.845 5.690 5.740 7,508,194 +0.14(+2.50%)
Sep 25, 2024 5.630 5.680 5.580 5.600 4,239,856 -0.11(-1.93%)
Sep 24, 2024 5.620 5.710 5.560 5.710 5,744,535 +0.10(+1.78%)
Sep 23, 2024 5.610 5.660 5.591 5.610 5,207,489 +0.03(+0.54%)
Sep 20, 2024 5.590 5.638 5.530 5.580 10,696,976 -0.03(-0.53%)
Sep 19, 2024 5.610 5.670 5.560 5.610 6,630,454 +0.28(+5.25%)
Sep 18, 2024 5.320 5.448 5.245 5.330 6,794,193 +0.01(+0.19%)
Sep 17, 2024 5.250 5.445 5.220 5.320 6,191,642 +0.18(+3.50%)
Sep 16, 2024 5.200 5.200 5.100 5.140 6,049,923 -0.16(-3.02%)
Sep 13, 2024 5.120 5.330 5.110 5.300 7,051,998 +0.13(+2.51%)
Sep 12, 2024 5.110 5.195 5.080 5.170 5,012,559 +0.06(+1.17%)
Sep 11, 2024 5.050 5.150 4.922 5.110 7,608,517 -0.03(-0.58%)
Sep 10, 2024 5.050 5.150 5.010 5.140 6,130,661 +0.07(+1.38%)
Sep 09, 2024 4.910 5.075 4.855 5.070 7,264,193 +0.32(+6.74%)
Sep 06, 2024 5.020 5.040 4.720 4.750 10,021,412 -0.22(-4.43%)
Sep 05, 2024 5.020 5.080 4.940 4.970 10,241,277 -0.18(-3.50%)
Sep 04, 2024 5.010 5.190 4.974 5.150 6,032,960 +0.00(+0.00%)
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.