GBTC - Grayscale Bitcoin Trust Prix et données historiques

Grayscale Bitcoin Trust
GBTC
(NYSE Arca)
Fermé
53.46
-1.55 (-2.82%)
sur:usd•À partir du : 04 nov. 2024 15:59 UTC -5
Pre Marché:54.61+1.15 (+2.15%)
Ouvert
54.51
Haut
54.67
Bas
53.38

Tarifs historiques de Grayscale Bitcoin Trust

Fréquence

Quotidien

De Oct 5, 2024 à Nov 5, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
4 nov. 2024	54.67	53.37	54.52	53.49	-1.89%
1 nov. 2024	56.97	54.66	55.80	55.01	-1.42%
31 oct. 2024	57.27	55.54	57.25	55.61	-2.86%
30 oct. 2024	57.65	56.79	57.09	57.08	-0.02%
29 oct. 2024	58.60	56.40	56.62	57.67	1.85%
28 oct. 2024	55.63	54.41	54.81	55.38	1.04%
25 oct. 2024	54.73	52.37	54.10	53.09	-1.87%
24 oct. 2024	54.34	53.51	53.72	54.32	1.12%
23 oct. 2024	53.19	51.84	52.90	52.83	-0.13%
22 oct. 2024	53.85	52.96	53.37	53.64	0.51%
21 oct. 2024	54.04	53.13	54.03	53.89	-0.26%
18 oct. 2024	54.98	53.91	54.00	54.60	1.11%
17 oct. 2024	53.88	53.04	53.30	53.16	-0.26%
16 oct. 2024	54.38	53.42	54.00	53.88	-0.22%
15 oct. 2024	54.15	51.58	52.44	53.30	1.64%
14 oct. 2024	52.84	51.48	51.54	52.48	1.82%
11 oct. 2024	50.54	48.86	48.86	50.27	2.89%
10 oct. 2024	48.61	46.83	48.61	47.49	-2.30%
9 oct. 2024	49.64	48.35	49.26	48.52	-1.50%
8 oct. 2024	50.31	49.19	49.81	49.52	-0.58%
7 oct. 2024	51.35	49.95	50.22	50.44	0.44%

Plus haut:58.60

Plus bas:46.83

Moyenne:53.13

Différence:3.27

% Variation:6.51%

Vendeur de données: Xignite Logo

ETF