Datasets:

khaledxbenali
/

daily-historical-stock-price-data-for-grayscale-bitcoin-trust-etf-20152025

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 2.53k rows

Date stringdate 2015-05-11 00:00:00-0400 2025-05-28 00:00:00-0400	Open float64 0.26 87.8	High float64 0.26 88.4	Low float64 0.23 87.2	Close float64 0.25 87.7	Volume int64 0 56.3M
2015-05-11 00:00:00-04:00	0.636813	0.636813	0.549451	0.549451	245,700
2015-05-12 00:00:00-04:00	0.54956	0.54956	0.538462	0.548901	200,200
2015-05-13 00:00:00-04:00	0.538462	0.538462	0.538462	0.538462	27,300
2015-05-14 00:00:00-04:00	0.538462	0.538462	0.483516	0.494505	1,810,900
2015-05-15 00:00:00-04:00	0.494505	0.494505	0.417582	0.417582	209,300
2015-05-18 00:00:00-04:00	0.417582	0.417582	0.298352	0.298352	455,000
2015-05-19 00:00:00-04:00	0.307692	0.324176	0.306593	0.318681	391,300
2015-05-20 00:00:00-04:00	0.324176	0.354396	0.321429	0.346154	445,900
2015-05-21 00:00:00-04:00	0.340659	0.351648	0.335165	0.351648	263,900
2015-05-22 00:00:00-04:00	0.351648	0.363736	0.350549	0.350549	455,000
2015-05-26 00:00:00-04:00	0.350769	0.351648	0.350769	0.351648	100,100
2015-05-27 00:00:00-04:00	0.346264	0.346264	0.335714	0.335714	36,400
2015-05-28 00:00:00-04:00	0.335714	0.362637	0.335165	0.362637	100,100
2015-05-29 00:00:00-04:00	0.351099	0.362637	0.351099	0.362637	45,500
2015-06-01 00:00:00-04:00	0.362637	0.362637	0.336813	0.336813	91,000
2015-06-02 00:00:00-04:00	0.336813	0.336813	0.313407	0.32033	127,400
2015-06-03 00:00:00-04:00	0.32967	0.32967	0.318681	0.318681	36,400
2015-06-04 00:00:00-04:00	0.321429	0.321429	0.320879	0.320879	172,900
2015-06-05 00:00:00-04:00	0.321429	0.321429	0.320879	0.320879	81,900
2015-06-08 00:00:00-04:00	0.324176	0.324176	0.318681	0.321429	127,400
2015-06-09 00:00:00-04:00	0.32033	0.32033	0.313187	0.318681	63,700
2015-06-10 00:00:00-04:00	0.31978	0.324176	0.31978	0.321429	72,800
2015-06-11 00:00:00-04:00	0.321429	0.321429	0.318791	0.32033	118,300
2015-06-12 00:00:00-04:00	0.318791	0.318791	0.317692	0.318022	109,200
2015-06-15 00:00:00-04:00	0.31978	0.31978	0.318132	0.318681	109,200
2015-06-16 00:00:00-04:00	0.319176	0.31978	0.313187	0.318681	436,800
2015-06-17 00:00:00-04:00	0.31978	0.32967	0.318681	0.318681	1,920,100
2015-06-18 00:00:00-04:00	0.32033	0.32033	0.317033	0.318681	154,700
2015-06-19 00:00:00-04:00	0.318681	0.318681	0.314286	0.314505	163,800
2015-06-22 00:00:00-04:00	0.317582	0.317582	0.313736	0.313736	209,300
2015-06-23 00:00:00-04:00	0.314286	0.314286	0.307692	0.307692	218,400
2015-06-24 00:00:00-04:00	0.318571	0.318571	0.311209	0.313187	182,000
2015-06-25 00:00:00-04:00	0.313187	0.313187	0.313187	0.313187	18,200
2015-06-26 00:00:00-04:00	0.318681	0.318681	0.318681	0.318681	273,000
2015-06-29 00:00:00-04:00	0.329121	0.329121	0.318681	0.31967	2,065,700
2015-06-30 00:00:00-04:00	0.324176	0.335165	0.323077	0.330989	218,400
2015-07-01 00:00:00-04:00	0.32978	0.335165	0.322088	0.333516	318,500
2015-07-02 00:00:00-04:00	0.333516	0.334066	0.333516	0.333516	209,300
2015-07-06 00:00:00-04:00	0.336264	0.336264	0.330769	0.335165	436,800
2015-07-07 00:00:00-04:00	0.336264	0.336264	0.323187	0.335165	564,200
2015-07-08 00:00:00-04:00	0.336264	0.336264	0.335165	0.336264	673,400
2015-07-09 00:00:00-04:00	0.336264	0.351648	0.334615	0.334615	555,100
2015-07-10 00:00:00-04:00	0.336264	0.337912	0.335275	0.336264	2,457,000
2015-07-13 00:00:00-04:00	0.336264	0.336264	0.333297	0.333297	518,700
2015-07-14 00:00:00-04:00	0.336264	0.336264	0.334615	0.335165	864,500
2015-07-15 00:00:00-04:00	0.335275	0.336264	0.334945	0.335165	1,310,400
2015-07-16 00:00:00-04:00	0.334945	0.335165	0.323187	0.335165	482,300
2015-07-17 00:00:00-04:00	0.335165	0.335165	0.334615	0.334615	282,100
2015-07-20 00:00:00-04:00	0.330769	0.332967	0.330769	0.330879	300,300
2015-07-21 00:00:00-04:00	0.336264	0.336264	0.334066	0.334066	491,400
2015-07-22 00:00:00-04:00	0.334066	0.335165	0.331429	0.335165	318,500
2015-07-23 00:00:00-04:00	0.336264	0.336264	0.335165	0.335165	91,000
2015-07-24 00:00:00-04:00	0.336264	0.336264	0.331868	0.335714	127,400
2015-07-27 00:00:00-04:00	0.336264	0.336264	0.335165	0.335165	464,100
2015-07-28 00:00:00-04:00	0.335714	0.335714	0.334835	0.335714	354,900
2015-07-29 00:00:00-04:00	0.335714	0.336264	0.334066	0.334615	618,800
2015-07-30 00:00:00-04:00	0.335165	0.335165	0.335165	0.335165	27,300
2015-07-31 00:00:00-04:00	0.331319	0.331319	0.331319	0.331319	18,200
2015-08-03 00:00:00-04:00	0.335165	0.335165	0.330769	0.330769	109,200
2015-08-04 00:00:00-04:00	0.330769	0.330769	0.32967	0.32967	54,600
2015-08-05 00:00:00-04:00	0.32967	0.32967	0.323187	0.323187	63,700
2015-08-06 00:00:00-04:00	0.332967	0.332967	0.332967	0.332967	118,300
2015-08-07 00:00:00-04:00	0.334066	0.334066	0.323187	0.328681	118,300
2015-08-10 00:00:00-04:00	0.328681	0.328681	0.328681	0.328681	9,100
2015-08-11 00:00:00-04:00	0.321703	0.335055	0.321703	0.334615	72,800
2015-08-12 00:00:00-04:00	0.335055	0.335055	0.324286	0.324286	91,000
2015-08-13 00:00:00-04:00	0.334615	0.335165	0.33022	0.334066	100,100
2015-08-14 00:00:00-04:00	0.32967	0.334066	0.32967	0.32967	91,000
2015-08-17 00:00:00-04:00	0.328132	0.32967	0.324176	0.324176	81,900
2015-08-18 00:00:00-04:00	0.324176	0.324176	0.322527	0.323077	145,600
2015-08-19 00:00:00-04:00	0.318681	0.326374	0.318681	0.323077	536,900
2015-08-20 00:00:00-04:00	0.326374	0.326374	0.318681	0.318681	218,400
2015-08-21 00:00:00-04:00	0.318681	0.318681	0.278022	0.296703	273,000
2015-08-24 00:00:00-04:00	0.296703	0.296703	0.233187	0.263736	318,500
2015-08-25 00:00:00-04:00	0.274725	0.28022	0.263736	0.263736	182,000
2015-08-26 00:00:00-04:00	0.263736	0.269231	0.254066	0.254066	100,100
2015-08-27 00:00:00-04:00	0.260989	0.260989	0.258791	0.260879	145,600
2015-08-28 00:00:00-04:00	0.260989	0.274725	0.260989	0.274615	172,900
2015-08-31 00:00:00-04:00	0.285714	0.285714	0.285714	0.285714	145,600
2015-09-01 00:00:00-04:00	0.288462	0.296703	0.285714	0.285714	172,900
2015-09-02 00:00:00-04:00	0.285714	0.302198	0.285714	0.302198	54,600
2015-09-03 00:00:00-04:00	0.313187	0.318132	0.285714	0.315934	154,700
2015-09-04 00:00:00-04:00	0.315934	0.318132	0.315934	0.318132	45,500
2015-09-08 00:00:00-04:00	0.318681	0.32967	0.318681	0.328571	1,001,000
2015-09-09 00:00:00-04:00	0.324176	0.324176	0.324176	0.324176	72,800
2015-09-10 00:00:00-04:00	0.328571	0.328571	0.328571	0.328571	54,600
2015-09-11 00:00:00-04:00	0.328571	0.32967	0.328571	0.32967	309,400
2015-09-14 00:00:00-04:00	0.324176	0.324176	0.324176	0.324176	18,200
2015-09-15 00:00:00-04:00	0.32956	0.32956	0.32956	0.32956	27,300
2015-09-16 00:00:00-04:00	0.318681	0.318681	0.318681	0.318681	45,500
2015-09-17 00:00:00-04:00	0.316484	0.316484	0.298901	0.313187	118,300
2015-09-18 00:00:00-04:00	0.323077	0.324176	0.323077	0.324176	136,500
2015-09-21 00:00:00-04:00	0.324176	0.324176	0.318681	0.318681	81,900
2015-09-22 00:00:00-04:00	0.324176	0.324176	0.324176	0.324176	18,200
2015-09-23 00:00:00-04:00	0.323077	0.323077	0.315934	0.318681	145,600
2015-09-24 00:00:00-04:00	0.313187	0.313187	0.313187	0.313187	109,200
2015-09-25 00:00:00-04:00	0.307692	0.307692	0.307692	0.307692	9,100
2015-09-28 00:00:00-04:00	0.313187	0.32967	0.313187	0.318681	263,900
2015-09-29 00:00:00-04:00	0.32956	0.32956	0.321429	0.321429	263,900
2015-09-30 00:00:00-04:00	0.32956	0.32956	0.307802	0.307802	163,800

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.