Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bitcoin Invt TR (OP: GBTC )

25.59 USD -3.43 (-11.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.86 18.10 17.54 17.83 2,028,532 -0.33(-1.82%)
Feb 27, 2018 18.55 18.76 18.06 18.16 3,504,878 +0.34(+1.91%)
Feb 26, 2018 18.05 18.19 17.51 17.82 4,027,363 +0.61(+3.54%)
Feb 23, 2018 17.72 18.25 17.13 17.21 4,660,164 +0.29(+1.71%)
Feb 22, 2018 17.24 16.92 6,643,852 -0.94(-5.26%)
Feb 21, 2018 18.19 18.70 17.75 17.86 5,963,642 -2.13(-10.66%)
Feb 20, 2018 20.06 20.33 19.55 19.99 6,919,252 +2.23(+12.56%)
Feb 16, 2018 17.76 17.76 17.76 0 -0.88(-4.72%)
Feb 15, 2018 17.36 19.40 17.36 18.64 9,015,808 +2.20(+13.38%)
Feb 14, 2018 15.21 16.59 15.20 16.44 6,482,816 +2.05(+14.25%)
Feb 13, 2018 14.70 14.70 14.05 14.39 2,317,114 -0.48(-3.23%)
Feb 12, 2018 14.66 15.05 14.37 14.87 4,172,032 +0.53(+3.70%)
Feb 09, 2018 14.60 14.67 13.54 14.34 3,938,123 +0.39(+2.83%)
Feb 08, 2018 14.66 14.95 13.83 13.95 5,211,696 +0.26(+1.86%)
Feb 07, 2018 13.10 13.89 13.05 13.69 9,820,615 +1.38(+11.21%)
Feb 06, 2018 10.15 12.75 10.00 12.31 9,410,048 +2.19(+21.64%)
Feb 05, 2018 10.96 11.00 9.600 10.12 11,618,412 -1.88(-15.67%)
Feb 02, 2018 11.89 13.10 11.64 12.00 10,203,583 -1.11(-8.47%)
Feb 01, 2018 14.25 14.25 12.05 13.11 12,841,735 -2.48(-15.91%)
Jan 31, 2018 17.40 17.40 14.75 15.59 8,460,770 -1.92(-10.97%)
Jan 30, 2018 18.50 18.50 17.31 17.51 5,061,831 -1.63(-8.52%)
Jan 29, 2018 18.79 19.60 18.77 19.14 4,823,899 -1625.86(-98.84%)
Jan 26, 2018 1631 1675 1600 1645 32,166 -40.00(-2.37%)
Jan 25, 2018 1673 1696 1651 1685 25,926 +14.95(+0.90%)
Jan 24, 2018 1699 1733 1650 1670 34,783 +17.40(+1.05%)
Jan 23, 2018 1656 1717 1610 1653 59,581 -33.35(-1.98%)
Jan 22, 2018 1692 1735 1610 1686 49,758 -82.03(-4.64%)
Jan 19, 2018 1898 1905 1721 1768 74,158 -88.97(-4.79%)
Jan 18, 2018 1817 1869 1775 1857 94,488 +221.00(+13.51%)
Jan 17, 2018 1535 1658 1419 1636 171,970 -100.00(-5.76%)
Jan 16, 2018 1650 1841 1650 1736 110,509 -234.00(-11.88%)
Jan 12, 2018 1970 1970 1970 0 +261.99(+15.34%)
Jan 11, 2018 1877 1924 1686 1708 134,580 -252.99(-12.90%)
Jan 10, 2018 2125 1955 1961 107,135 -199.00(-9.21%)
Jan 09, 2018 2060 2240 2060 2160 52,368 -44.73(-2.03%)
Jan 08, 2018 2170 2293 2030 2205 87,459 -133.15(-5.70%)
Jan 05, 2018 2428 2476 2320 2338 80,844 +133.88(+6.07%)
Jan 04, 2018 2200 2278 2101 2204 53,875 -51.00(-2.26%)
Jan 03, 2018 2400 2444 2228 2255 84,108 -6.50(-0.29%)
Jan 02, 2018 1932 2320 1932 2262 117,396 +245.50(+12.18%)
Dec 29, 2017 2016 2016 2016 0 +79.00(+4.08%)
Dec 28, 2017 1944 2117 1865 1937 104,924 -213.00(-9.91%)
Dec 27, 2017 2437 2440 2040 2150 129,202 -210.00(-8.90%)
Dec 26, 2017 2270 2488 2230 2360 183,667 +370.00(+18.59%)
Dec 22, 2017 1349 2015 1155 1990 332,871 +218.00(+12.30%)
Dec 21, 2017 2210 2244 1762 1772 282,615 -611.00(-25.64%)
Dec 20, 2017 2866 2926 2272 2383 266,626 -637.99(-21.12%)
Dec 19, 2017 3523 2630 3021 256,116 -442.01(-12.76%)
Dec 18, 2017 2900 3485 2860 3463 229,079 +764.00(+28.31%)
Dec 15, 2017 2550 2750 2470 2699 147,202 +324.01(+13.64%)
Dec 14, 2017 2355 2461 2252 2375 107,456 +39.99(+1.71%)
Dec 13, 2017 2351 2549 2100 2335 263,761 +62.00(+2.73%)
Dec 12, 2017 1893 2327 1880 2273 235,966 +422.76(+22.85%)
Dec 11, 2017 1749 1860 1740 1850 161,205 +200.34(+12.14%)
Dec 08, 2017 1713 1798 1640 1650 164,520 -170.11(-9.35%)
Dec 07, 2017 1830 1900 1740 1820 244,107 +148.01(+8.85%)
Dec 06, 2017 1738 1750 1565 1672 190,481 +98.12(+6.23%)
Dec 05, 2017 1880 1906 1350 1574 295,516 -251.11(-13.76%)
Dec 04, 2017 1782 1830 1760 1825 124,991 +159.99(+9.61%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.