GBTC - Grayscale Bitcoin Trust Prix et données historiques

Grayscale Bitcoin Trust
GBTC
(NYSE Arca)
Fermé
78.87
+0.82 (+1.05%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:78.6-0.27 (-0.34%)
Ouvert
77.66
Haut
79.34
Bas
77.24

Tarifs historiques de Grayscale Bitcoin Trust

Fréquence

Quotidien

De Oct 23, 2024 à Nov 23, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	79.34	77.22	77.66	78.87	1.56%
21 nov. 2024	78.81	75.96	77.37	78.05	0.88%
20 nov. 2024	75.55	74.06	75.05	74.99	-0.08%
19 nov. 2024	74.87	72.48	72.82	73.58	1.04%
18 nov. 2024	73.71	71.29	71.88	72.77	1.24%
15 nov. 2024	72.83	69.76	71.00	72.81	2.55%
14 nov. 2024	73.01	69.45	72.59	69.50	-4.26%
13 nov. 2024	74.36	71.04	71.53	71.31	-0.31%
12 nov. 2024	71.58	67.78	68.48	71.23	4.02%
11 nov. 2024	69.68	64.94	65.08	69.22	6.36%
8 nov. 2024	61.56	60.20	60.67	61.05	0.63%
7 nov. 2024	61.22	59.30	59.60	60.88	2.15%
6 nov. 2024	60.91	58.46	59.05	60.60	2.62%
5 nov. 2024	56.06	54.64	55.08	55.17	0.16%
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%

Plus haut:79.34

Plus bas:51.84

Moyenne:63.67

Différence:25.97

% Variation:49.09%

Vendeur de données: Xignite Logo

ETF