Grayscale Bitcoin Trust Token Trading

GBTC-FTX

Grayscale Bitcoin Trust logo

The Raise Total

$1,000

Price Per Token

$10

Raise Start

April 12, 2021

Minimum Investment

$1,000

https://stomarket.com/

TBA

Last Trade
August 20, 2021

Price
$40.51 USD (0.37%)

24h Volume
90,921

Market Cap
$0

Exchange
FTX

Exchange
FTX


Date Price % Change High Low 24h Volume Supply Market Cap
August 20, 2021 $40.51 0.37% $40.46 $39.665 $90,921 0 $0
August 19, 2021 $40.36 6.07% $40.43 $37.71 $552,814 0 $0
August 18, 2021 $38.05 6.94% $37.96 $34.925 $1,083,058 0 $0
August 17, 2021 $35.58 1.98% $37.185 $35.315 $4,517,283 0 $0
August 16, 2021 $36.30 4.47% $39.015 $36.125 $90,713 0 $0
August 15, 2021 $38.00 3.11% $39.63 $37.95 $362,780 0 $0
August 14, 2021 $39.22 0.63% $39.31 $37.995 $965,137 0 $0
August 13, 2021 $38.98 1.53% $39.8 $38.465 $20,568 0 $0
August 12, 2021 $39.58 6.57% $39.725 $37.14 $228,400 0 $0
August 11, 2021 $37.14 3.53% $38.915 $36.715 $260,161 0 $0
August 10, 2021 $38.50 1.53% $39.4 $37.975 $399,017 0 $0
August 9, 2021 $37.92 2.97% $39.04 $37.28 $2,831,400 0 $0
August 8, 2021 $39.08 4.66% $39.09 $36.325 $1,433,670 0 $0
August 7, 2021 $37.34 0% $38.055 $36.77 $2,690 0 $0
August 6, 2021 $37.34 3.58% $37.375 $36.065 $18,029 0 $0
August 5, 2021 $36.05 4.49% $36.275 $33.53 $193,333 0 $0
August 4, 2021 $34.50 4.23% $34.415 $31.53 $23,601,763 0 $0
August 3, 2021 $33.10 2.8% $33.27 $31.35 $676,044 0 $0
August 2, 2021 $32.20 4.34% $33.585 $31.79 $1,566 0 $0
August 1, 2021 $33.66 2.58% $35.06 $33.205 $2,806,028 0 $0
July 31, 2021 $34.55 3.61% $36.46 $34.54 $182,494 0 $0
July 30, 2021 $35.85 0.8% $36.295 $35.825 $2,927 0 $0
July 29, 2021 $36.14 4.53% $36.075 $33 $2,877,708 0 $0
July 28, 2021 $34.57 0.97% $35.18 $34.015 $6,545,595 0 $0
July 27, 2021 $34.91 2.06% $35.37 $33.77 $156,137 0 $0
July 26, 2021 $34.21 5.12% $34.235 $31.52 $475,136 0 $0
July 25, 2021 $32.54 12.13% $34.26 $28.47 $1,184,336 0 $0
July 24, 2021 $29.02 2.02% $29.145 $28.305 $15,670 0 $0
July 23, 2021 $28.45 1.84% $28.465 $28.23 $365 0 $0
July 22, 2021 $27.93 3.75% $28.07 $26.78 $36,457 0 $0
July 21, 2021 $26.92 1.58% $27.185 $25.89 $133,482 0 $0
July 20, 2021 $26.50 10.14% $26.625 $23.88 $26,501 0 $0
July 19, 2021 $24.06 5.35% $25.415 $23.84 $615,293 0 $0
July 18, 2021 $25.42 1.93% $26.125 $24.74 $517,353 0 $0
July 17, 2021 $25.92 0.69% $26.45 $25.68 $39,725 0 $0
July 16, 2021 $26.10 0.87% $26.16 $25.645 $2,126 0 $0
July 15, 2021 $25.88 0.66% $26.375 $25.03 $132,153 0 $0
July 14, 2021 $25.71 4.87% $27.145 $25.025 $4,214,210 0 $0
July 13, 2021 $27.02 0.6% $27.305 $25.81 $103,381 0 $0
July 12, 2021 $26.86 0.02% $27.285 $26.36 $34,670 0 $0
July 11, 2021 $26.86 5.95% $28.57 $26.86 $594,899 0 $0
July 10, 2021 $28.56 2.83% $28.505 $27.53 $141 0 $0
July 9, 2021 $27.77 1.28% $28.205 $27.495 $3,260 0 $0
July 8, 2021 $28.13 3.27% $28.08 $26.915 $2,058 0 $0
July 7, 2021 $27.24 3.61% $28.02 $26.825 $83,800 0 $0
July 6, 2021 $28.26 1.33% $29.405 $28.155 $138,701 0 $0
July 5, 2021 $28.64 2.07% $29.855 $28.44 $2,360,764 0 $0
July 4, 2021 $29.25 4% $30.21 $28.55 $654,495 0 $0
July 3, 2021 $30.47 3.39% $30.725 $29.49 $16,553 0 $0
July 2, 2021 $29.47 2.24% $29.79 $28.645 $1,852 0 $0
July 1, 2021 $28.82 0.53% $29.05 $28.13 $282,811 0 $0
June 30, 2021 $28.98 3.01% $30.02 $28.115 $402,142 0 $0
June 29, 2021 $29.88 2.32% $30.765 $29.165 $731,347 0 $0
June 28, 2021 $30.59 4.99% $31.13 $29.11 $446,513 0 $0
June 27, 2021 $29.13 0.83% $29.71 $28.84 $488,305 0 $0
June 26, 2021 $28.89 5.55% $28.98 $27.73 $339 0 $0
June 25, 2021 $27.37 0.77% $27.81 $26.55 $34,352 0 $0
June 24, 2021 $27.16 7.73% $29.925 $26.995 $1,314,992 0 $0
June 23, 2021 $29.44 3.77% $29.91 $27.155 $1,009,335 0 $0
June 22, 2021 $28.37 0.35% $29.875 $27.695 $551,172 0 $0
June 21, 2021 $28.27 5.92% $28.465 $25.205 $437,256 0 $0
June 20, 2021 $26.69 10.69% $29.91 $26.42 $747,399 0 $0
June 19, 2021 $29.88 0.32% $30.22 $28.155 $87,681 0 $0
June 18, 2021 $29.98 0.13% $30.5 $29.47 $33,916 0 $0
June 17, 2021 $29.94 5.34% $31.55 $29.65 $388,511 0 $0
June 16, 2021 $31.63 0.11% $32.745 $31.205 $303,951 0 $0
June 15, 2021 $31.66 5.1% $33.68 $31.38 $726,498 0 $0
June 14, 2021 $33.36 0.39% $34.075 $32.545 $606,772 0 $0
June 13, 2021 $33.49 4.15% $33.925 $31.95 $685,811 0 $0
June 12, 2021 $32.16 7.96% $32.41 $28.9 $28,383 0 $0
June 11, 2021 $29.79 3.34% $30.89 $28.905 $606 0 $0
June 10, 2021 $30.82 2.05% $31.05 $29.87 $171,237 0 $0
June 9, 2021 $30.20 2.03% $31.435 $29.855 $219,058 0 $0
June 8, 2021 $30.82 10.23% $31.045 $27.165 $293,559 0 $0
June 7, 2021 $27.96 0.36% $28.195 $26.22 $297,564 0 $0
June 6, 2021 $28.06 6.25% $30.835 $28.05 $197,586 0 $0
June 5, 2021 $29.93 0.61% $30.545 $29.835 $6,545 0 $0
June 4, 2021 $29.75 3.24% $31.815 $29.445 $89 0 $0
June 3, 2021 $30.75 5.37% $32.76 $29.865 $75,106 0 $0
June 2, 2021 $32.49 4.57% $32.615 $30.615 $566,602 0 $0
June 1, 2021 $31.07 2.8% $31.28 $29.755 $3,774 0 $0
May 31, 2021 $30.23 3.53% $31.985 $29.095 $1,098,103 0 $0
May 30, 2021 $31.33 2.96% $31.815 $29.2 $11,122 0 $0
May 29, 2021 $30.43 2.17% $31.025 $28.805 $13,095 0 $0
May 28, 2021 $29.79 0.52% $31.31 $28.855 $800,373 0 $0
May 27, 2021 $29.94 6.8% $32.31 $29.445 $459,831 0 $0
May 26, 2021 $32.13 1.25% $33.25 $31.185 $233,540 0 $0
May 25, 2021 $32.53 1.17% $34.25 $32 $128,788 0 $0
May 24, 2021 $32.16 0.66% $32.875 $30.465 $76,754 0 $0
May 23, 2021 $31.95 10.67% $33.075 $28.87 $106,901 0 $0
May 22, 2021 $28.87 9.74% $31.805 $26.585 $73,659 0 $0
May 21, 2021 $31.98 13.1% $32.045 $29.375 $2 0 $0
May 20, 2021 $28.28 14.71% $34.295 $29.275 $116,262 0 $0
May 19, 2021 $33.15 3.56% $35.175 $27.005 $79,120 0 $0
May 18, 2021 $32.01 6.7% $34.405 $26.86 $1,280,125 0 $0
May 17, 2021 $34.31 1.07% $36.595 $34.005 $616,377 0 $0
May 16, 2021 $34.68 5.49% $37.02 $33.935 $6,550,468 0 $0
May 15, 2021 $36.70 5.33% $39.52 $35.46 $8,246 0 $0
May 14, 2021 $38.76 1.99% $40.245 $37.565 $477,135 0 $0
May 13, 2021 $39.55 7.12% $40.84 $37.105 $660,870 0 $0
May 12, 2021 $36.92 9.69% $40.51 $35.7 $9,380,917 0 $0
May 11, 2021 $40.88 9.55% $46.51 $40.255 $5,946,178 0 $0
May 10, 2021 $45.19 1.15% $45.495 $43.41 $611,531 0 $0
May 9, 2021 $44.68 5.41% $48.585 $43.86 $2,076,616 0 $0
May 8, 2021 $47.23 2.24% $47.31 $47.14 $825,896 0 $0
May 7, 2021 $48.31 2.44% $47.3 $47.14 $4,260 0 $0
May 6, 2021 $47.16 2.95% $48.38 $41.915 $2,630,174 0 $0
May 5, 2021 $45.81 3.44% $48.16 $43.55 $683,133 0 $0
May 4, 2021 $47.44 3.82% $48.325 $43.31 $4,048,461 0 $0
May 3, 2021 $45.70 6.84% $48.28 $44.13 $40,727 0 $0
May 2, 2021 $49.05 1.52% $50.195 $44.65 $7,253 0 $0
May 1, 2021 $48.32 0.2% $48.26 $48.05 $2,258,807 0 $0
April 30, 2021 $48.22 8.85% $48.26 $44.27 $51,064 0 $0
April 29, 2021 $44.30 6.74% $47.50 $43.94 $1,804 0 $0
April 28, 2021 $47.50 1.04% $48.34 $46.41 $111 0 $0
April 27, 2021 $48.00 1.63% $48.38 $46.60 $117,995 0 $0
April 26, 2021 $47.23 12.53% $47.47 $41.85 $168,390 0 $0
April 25, 2021 $41.97 3.56% $43.56 $41.71 $2,271 0 $0
April 24, 2021 $43.52 0.07% $43.62 $43.51 $4,241 0 $0
April 23, 2021 $43.55 2.4% $44.12 $38.70 $240,680 0 $0
April 22, 2021 $42.53 8.83% $46.91 $42.10 $19,886 0 $0
April 21, 2021 $46.65 3.28% $48.58 $46.56 $3,150 0 $0
April 20, 2021 $48.23 1.83% $49.55 $46.70 $2,509,568 0 $0
April 19, 2021 $49.13 2.1% $49.84 $41.99 $1,630,078 0 $0
April 18, 2021 $48.12 7.64% $52.73 $44.64 $144,368 0 $0
April 17, 2021 $52.10 1.53% $52.94 $51.80 $298 0 $0
April 16, 2021 $52.91 1.93% $54.20 $51.31 $68,200 0 $0
April 15, 2021 $53.95 1.79% $54.22 $53.01 $16,030 0 $0
April 14, 2021 $53.00 6.16% $57.51 $51.93 $166,368 0 $0
April 13, 2021 $56.48 6.03% $56.63 $49.60 $217,768 0 $0
April 12, 2021 $53.27 2.19% $53.91 $52.10 $691,743 0 $0
April 11, 2021 $52.13 1.64% $52.77 $51.29 $1,674 0 $0
April 10, 2021 $51.29 0.18% $53.31 $50.95 $66,293 0 $0
April 9, 2021 $51.20 0.95% $52.09 $50.49 $184,699 0 $0
April 8, 2021 $50.72 3.55% $51.22 $48.95 $34,626 0 $0
April 7, 2021 $48.98 5.59% $52.13 $48.53 $147,790 0 $0
April 6, 2021 $51.88 4.56% $54.52 $51.77 $266,276 0 $0
April 5, 2021 $54.36 4.94% $54.51 $51.50 $0 0 $0
April 4, 2021 $51.80 0.96% $52.35 $51.72 $818 0 $0
April 3, 2021 $52.30 0.15% $52.77 $52.30 $102,062 0 $0
April 2, 2021 $52.38 0.02% $52.82 $52.34 $15,933 0 $0
April 1, 2021 $52.37 1.43% $52.41 $51.02 $395,195 0 $0
March 31, 2021 $51.63 0.65% $52.40 $51.12 $82,399 0 $0
March 30, 2021 $51.97 2.06% $52.57 $50.81 $148,362 0 $0
March 29, 2021 $50.92 5.36% $51.55 $48.33 $101,721 0 $0
March 28, 2021 $48.33 0% $48.33 $48.00 $34,285 0 $0
March 27, 2021 $48.33 0.96% $48.33 $47.87 $257 0 $0
March 26, 2021 $47.87 4.52% $47.91 $45.76 $1,447,087 0 $0
March 25, 2021 $45.80 1.73% $49.27 $42.06 $1,120,155 0 $0
March 24, 2021 $45.02 4.05% $49.46 $45.02 $15,338,364 0 $0
March 23, 2021 $46.92 5.59% $49.78 $46.77 $225,646 0 $0
March 22, 2021 $49.70 6.23% $53.15 $49.62 $16,789 0 $0
March 21, 2021 $53.00 0.3% $53.20 $50.52 $5,204 0 $0
March 20, 2021 $53.16 0.51% $54.02 $52.73 $139,286 0 $0
March 19, 2021 $52.89 3.67% $53.41 $50.98 $68,151 0 $0
March 18, 2021 $51.02 2.3% $54.20 $51.02 $345,514 0 $0
March 17, 2021 $52.22 2.69% $52.87 $48.23 $99,640 0 $0
March 16, 2021 $50.85 0.04% $51.60 $49.61 $15,865 0 $0
March 15, 2021 $50.83 3.18% $53.00 $48.90 $521,281 0 $0
March 14, 2021 $52.50 2.81% $54.30 $52.50 $42,908 0 $0
March 13, 2021 $54.02 7.4% $54.68 $50.15 $37,383 0 $0
March 12, 2021 $50.30 4.32% $52.59 $49.76 $206,198 0 $0
March 11, 2021 $52.57 3.83% $52.62 $49.99 $71,666 0 $0
March 10, 2021 $50.63 1.93% $52.22 $48.76 $318,936 0 $0
March 9, 2021 $49.67 9% $49.71 $45.53 $880,820 0 $0
March 8, 2021 $45.57 0.11% $46.09 $43.98 $152,846 0 $0
March 7, 2021 $45.52 3.45% $45.52 $43.77 $147,357 0 $0
March 6, 2021 $44.00 0.11% $44.07 $43.26 $276,774 0 $0
March 5, 2021 $44.05 6.2% $44.09 $38.20 $3,963,562 0 $0
March 4, 2021 $41.48 10.33% $47.43 $40.30 $404,647 0 $0
March 3, 2021 $46.26 3.89% $48.97 $44.53 $547,084 0 $0
March 2, 2021 $44.53 4.52% $47.31 $44.09 $67,645 0 $0
March 1, 2021 $46.64 10.47% $47.10 $42.15 $467,328 0 $0
February 28, 2021 $42.22 2.16% $43.28 $41.04 $124,246 0 $0
February 27, 2021 $43.15 0.12% $44.56 $42.27 $3,321 0 $0
February 26, 2021 $43.20 5.59% $45.88 $40.99 $801,010 0 $0
February 25, 2021 $45.76 6.06% $50.59 $45.18 $3,112 0 $0
February 24, 2021 $48.71 6.15% $50.12 $45.54 $2,550,748 0 $0
February 23, 2021 $45.89 14.51% $53.68 $37.60 $9,706,345 0 $0
February 22, 2021 $53.68 6.04% $57.15 $51.12 $633,796 0 $0
February 21, 2021 $57.13 0.19% $57.15 $56.72 $100,833 0 $0
February 20, 2021 $57.02 0.46% $57.09 $56.71 $725,182 0 $0
February 19, 2021 $56.76 7.52% $57.53 $0.00 $73,284 0 $0
February 18, 2021 $52.79 2.22% $55.03 $51.89 $906 0 $0
February 17, 2021 $53.99 7.19% $54.30 $50.30 $223,402 0 $0
February 16, 2021 $50.37 2.94% $51.55 $41.02 $32,080 0 $0
February 15, 2021 $48.93 0.04% $48.97 $48.89 $8,133 0 $0
February 14, 2021 $48.95 0.06% $50.00 $48.90 $849 0 $0
February 13, 2021 $48.92 0.04% $48.99 $48.88 $2,454 0 $0
February 12, 2021 $48.94 1.96% $49.02 $47.24 $2,719 0 $0
February 11, 2021 $48.00 6.62% $49.19 $44.93 $1,974 0 $0
February 10, 2021 $45.02 5.99% $47.92 $43.53 $2,687 0 $0
February 9, 2021 $47.89 2% $49.30 $45.63 $2,779 0 $0
February 8, 2021 $46.95 20.76% $46.98 $37.71 $204,736 0 $0
February 7, 2021 $38.88 0.84% $39.60 $37.45 $11 0 $0
February 6, 2021 $39.21 3.87% $40.37 $37.75 $4,648 0 $0
February 5, 2021 $37.75 0.63% $38.90 $37.02 $3,163 0 $0
February 4, 2021 $37.99 0.39% $39.68 $36.45 $4,869 0 $0
February 3, 2021 $38.14 4.09% $38.23 $36.53 $109,732 0 $0
February 2, 2021 $36.64 7.96% $37.02 $0.00 $7,887 0 $0
February 1, 2021 $33.94 2.29% $34.71 $32.41 $476 0 $0
January 31, 2021 $33.18 3.71% $34.56 $32.30 $35 0 $0
January 30, 2021 $34.46 0.92% $35.02 $33.13 $0 0 $0
January 29, 2021 $34.78 2.75% $39.27 $33.04 $269,114 0 $0
January 28, 2021 $33.85 11.72% $33.91 $30.18 $22,100 0 $0
January 27, 2021 $30.30 0% $31.27 $30.30 $91,096 0 $0