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 )

30.53 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 1699 1724 1585 1665 123,219 +144.00(+9.47%)
Nov 30, 2017 1590 1358 1521 173,866 -42.00(-2.69%)
Nov 29, 2017 1737 1815 1350 1563 338,813 +92.99(+6.33%)
Nov 28, 2017 1436 1611 1425 1470 231,657 +141.01(+10.61%)
Nov 27, 2017 1357 1200 1329 181,615 +254.99(+23.74%)
Nov 24, 2017 999.90 1075 997.00 1074 48,756 +79.01(+7.94%)
Nov 22, 2017 976.70 998.00 922.00 995.00 49,843 +23.80(+2.45%)
Nov 21, 2017 968.26 982.00 956.01 971.20 53,293 +11.20(+1.17%)
Nov 20, 2017 949.74 970.00 949.50 960.00 59,875 +54.50(+6.02%)
Nov 17, 2017 920.01 940.01 904.01 905.50 55,769 +2.51(+0.28%)
Nov 16, 2017 886.75 915.00 886.50 902.99 54,519 +32.99(+3.79%)
Nov 15, 2017 860.00 885.00 850.00 870.00 64,587 +70.00(+8.75%)
Nov 14, 2017 858.80 869.50 785.50 800.00 76,149 -57.00(-6.65%)
Nov 13, 2017 872.68 904.97 856.00 857.00 69,393 -23.00(-2.61%)
Nov 10, 2017 879.90 921.49 869.74 880.00 84,542 -46.25(-4.99%)
Nov 09, 2017 913.70 930.74 900.00 926.25 35,307 +5.25(+0.57%)
Nov 08, 2017 936.28 965.00 905.00 921.00 115,291 +22.00(+2.45%)
Nov 07, 2017 907.50 910.00 882.50 899.00 54,663 -25.01(-2.71%)
Nov 06, 2017 958.99 979.90 888.00 924.01 99,760 -25.99(-2.74%)
Nov 03, 2017 967.55 985.00 940.00 950.00 91,917 +23.00(+2.48%)
Nov 02, 2017 934.99 954.50 892.00 927.00 108,618 +79.00(+9.32%)
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.