Grayscale Bitcoin Mini Trust (BTC) (BTC) Historical Stock Data
41.84 ↑33.62 (409.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTC is up 0.54% a day on average. There have been 18 days where Grayscale Bitcoin Mini Trust (BTC) closed green and 12 days where BTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 41.97 | 41.84 | ↓$0.13 (-0.31%) | 41.41 | 42.14 | 1.35M |
| 2024-11-19 | 8.13 | 8.22 | ↑$0.09 (1.11%) | 8.09 | 8.35 | 18.12M |
| 2024-11-18 | 8.03 | 8.13 | ↑$0.10 (1.25%) | 7.96 | 8.22 | 18.95M |
| 2024-11-15 | 7.93 | 8.12 | ↑$0.19 (2.40%) | 7.78 | 8.13 | 21.87M |
| 2024-11-14 | 8.11 | 7.77 | ↓$0.34 (-4.19%) | 7.75 | 8.15 | 24.29M |
| 2024-11-13 | 7.99 | 7.97 | ↓$0.02 (-0.25%) | 7.92 | 8.30 | 27.68M |
| 2024-11-12 | 7.64 | 7.96 | ↑$0.32 (4.19%) | 7.56 | 7.99 | 30.99M |
| 2024-11-11 | 7.27 | 7.73 | ↑$0.46 (6.33%) | 7.24 | 7.77 | 29.89M |
| 2024-11-08 | 6.77 | 6.80 | ↑$0.03 (0.44%) | 6.71 | 6.87 | 13.01M |
| 2024-11-07 | 6.65 | 6.80 | ↑$0.15 (2.26%) | 6.61 | 6.83 | 13.40M |
| 2024-11-06 | 6.59 | 6.76 | ↑$0.17 (2.58%) | 6.52 | 6.79 | 13.75M |
| 2024-11-05 | 6.15 | 6.16 | ↑$0.01 (0.16%) | 6.10 | 6.26 | 10.34M |
| 2024-11-04 | 6.08 | 5.97 | ↓$0.11 (-1.81%) | 5.96 | 6.10 | 11.49M |
| 2024-11-01 | 6.23 | 6.14 | ↓$0.09 (-1.44%) | 6.09 | 6.35 | 12.21M |
| 2024-10-31 | 6.39 | 6.21 | ↓$0.18 (-2.82%) | 6.19 | 6.39 | 14.12M |
| 2024-10-30 | 6.37 | 6.37 | ↑$0.00 (0.00%) | 6.33 | 6.43 | 8.36M |
| 2024-10-29 | 6.32 | 6.44 | ↑$0.12 (1.90%) | 6.29 | 6.54 | 14.19M |
| 2024-10-28 | 6.12 | 6.17 | ↑$0.05 (0.82%) | 6.07 | 6.20 | 14.14M |
| 2024-10-25 | 6.03 | 5.92 | ↓$0.11 (-1.82%) | 5.84 | 6.11 | 12.79M |
| 2024-10-24 | 6.00 | 6.06 | ↑$0.06 (1.00%) | 5.96 | 6.06 | 5.75M |
| 2024-10-23 | 5.90 | 5.88 | ↓$0.02 (-0.34%) | 5.77 | 5.93 | 5.81M |
| 2024-10-22 | 5.95 | 5.98 | ↑$0.03 (0.50%) | 5.90 | 6.00 | 6.06M |
| 2024-10-21 | 6.02 | 6.01 | ↓$0.01 (-0.17%) | 5.92 | 6.03 | 9.49M |
| 2024-10-18 | 6.01 | 6.08 | ↑$0.07 (1.16%) | 6.01 | 6.13 | 6.91M |
| 2024-10-17 | 5.95 | 5.92 | ↓$0.03 (-0.50%) | 5.91 | 6.01 | 8.56M |
| 2024-10-16 | 6.02 | 6.01 | ↓$0.01 (-0.17%) | 5.96 | 6.07 | 8.18M |
| 2024-10-15 | 5.85 | 5.94 | ↑$0.09 (1.54%) | 5.75 | 6.04 | 12.55M |
| 2024-10-14 | 5.75 | 5.85 | ↑$0.10 (1.74%) | 5.73 | 5.89 | 10.11M |
| 2024-10-11 | 5.45 | 5.61 | ↑$0.16 (2.94%) | 5.44 | 5.63 | 6.38M |
| 2024-10-10 | 5.41 | 5.29 | ↓$0.12 (-2.22%) | 5.22 | 5.41 | 6.21M |
Create an account or log in to view more rows.
$BTC super bullish