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
2015-10-01 00:00:00-04:00	0.304945	0.304945	0.302198	0.304505	109,200
2015-10-02 00:00:00-04:00	0.304396	0.307692	0.301099	0.301099	81,900
2015-10-05 00:00:00-04:00	0.307692	0.313187	0.307692	0.313187	54,600
2015-10-06 00:00:00-04:00	0.313187	0.313187	0.285824	0.307692	682,500
2015-10-07 00:00:00-04:00	0.307692	0.307802	0.307692	0.307802	54,600
2015-10-08 00:00:00-04:00	0.296703	0.299451	0.293956	0.296703	182,000
2015-10-09 00:00:00-04:00	0.296703	0.296703	0.296703	0.296703	27,300
2015-10-12 00:00:00-04:00	0.296703	0.296703	0.296703	0.296703	0
2015-10-13 00:00:00-04:00	0.296813	0.296923	0.296703	0.296703	136,500
2015-10-14 00:00:00-04:00	0.293681	0.296703	0.291209	0.291209	127,400
2015-10-15 00:00:00-04:00	0.295604	0.296703	0.294505	0.294505	100,100
2015-10-16 00:00:00-04:00	0.293407	0.318571	0.293407	0.318571	991,900
2015-10-19 00:00:00-04:00	0.317582	0.318681	0.301648	0.301648	373,100
2015-10-20 00:00:00-04:00	0.307692	0.307692	0.302747	0.307692	263,900
2015-10-21 00:00:00-04:00	0.307692	0.307692	0.296703	0.299451	882,700
2015-10-22 00:00:00-04:00	0.307692	0.307692	0.299451	0.299451	254,800
2015-10-23 00:00:00-04:00	0.307692	0.307692	0.307692	0.307692	36,400
2015-10-26 00:00:00-04:00	0.307692	0.318132	0.293187	0.311209	1,155,700
2015-10-27 00:00:00-04:00	0.307692	0.313187	0.296703	0.309341	864,500
2015-10-28 00:00:00-04:00	0.318681	0.318681	0.313187	0.317033	973,700
2015-10-29 00:00:00-04:00	0.318681	0.351648	0.318681	0.351648	2,247,700
2015-10-30 00:00:00-04:00	0.362637	0.372527	0.355604	0.372527	3,339,700
2015-11-02 00:00:00-05:00	0.376484	0.428571	0.376484	0.428571	2,184,000
2015-11-03 00:00:00-05:00	0.494505	0.538462	0.43956	0.461538	6,524,700
2015-11-04 00:00:00-05:00	0.532967	0.626374	0.532967	0.593407	4,440,800
2015-11-05 00:00:00-05:00	0.552198	0.575275	0.503846	0.56044	3,403,400
2015-11-06 00:00:00-05:00	0.527418	0.527418	0.483516	0.502747	1,619,800
2015-11-09 00:00:00-05:00	0.467033	0.489011	0.461538	0.461538	1,492,400
2015-11-10 00:00:00-05:00	0.461538	0.467033	0.43044	0.461538	819,000
2015-11-11 00:00:00-05:00	0.439451	0.43956	0.413626	0.42967	1,164,800
2015-11-12 00:00:00-05:00	0.434066	0.501868	0.434066	0.494505	800,800
2015-11-13 00:00:00-05:00	0.504396	0.504396	0.472527	0.504396	482,300
2015-11-16 00:00:00-05:00	0.497253	0.497253	0.480769	0.491758	445,900
2015-11-17 00:00:00-05:00	0.491758	0.494505	0.461538	0.461538	555,100
2015-11-18 00:00:00-05:00	0.480769	0.480769	0.475275	0.480769	81,900
2015-11-19 00:00:00-05:00	0.480769	0.5	0.478022	0.494505	518,700
2015-11-20 00:00:00-05:00	0.489011	0.489011	0.461538	0.467033	436,800
2015-11-23 00:00:00-05:00	0.452198	0.462747	0.446154	0.450549	127,400
2015-11-24 00:00:00-05:00	0.483516	0.494396	0.423187	0.423626	427,700
2015-11-25 00:00:00-05:00	0.432418	0.461538	0.432418	0.461319	118,300
2015-11-27 00:00:00-05:00	0.494505	0.565934	0.467033	0.516484	1,137,500
2015-11-30 00:00:00-05:00	0.549451	0.593407	0.493407	0.494505	973,700
2015-12-01 00:00:00-05:00	0.505495	0.538462	0.494505	0.519231	536,900
2015-12-02 00:00:00-05:00	0.519231	0.519231	0.486264	0.510989	400,400
2015-12-03 00:00:00-05:00	0.494505	0.517582	0.494505	0.495604	209,300
2015-12-04 00:00:00-05:00	0.505495	0.510989	0.501099	0.505495	91,000
2015-12-07 00:00:00-05:00	0.538462	0.615165	0.538462	0.58022	1,810,900
2015-12-08 00:00:00-05:00	0.615275	0.615275	0.585165	0.607692	937,300
2015-12-09 00:00:00-05:00	0.604396	0.796703	0.570879	0.607143	3,303,300
2015-12-10 00:00:00-05:00	0.708791	0.708791	0.596154	0.637363	409,500
2015-12-11 00:00:00-05:00	0.703297	0.736264	0.660989	0.692308	5,769,400
2015-12-14 00:00:00-05:00	0.692308	0.703297	0.615385	0.675824	1,092,000
2015-12-15 00:00:00-05:00	0.714286	0.714286	0.692418	0.714286	1,574,300
2015-12-16 00:00:00-05:00	0.741758	0.758242	0.692308	0.694066	964,600
2015-12-17 00:00:00-05:00	0.702198	0.702198	0.675824	0.681319	682,500
2015-12-18 00:00:00-05:00	0.686813	0.691209	0.670879	0.681319	1,028,300
2015-12-21 00:00:00-05:00	0.67022	0.675824	0.648352	0.658791	664,300
2015-12-22 00:00:00-05:00	0.659341	0.659341	0.648352	0.652747	409,500
2015-12-23 00:00:00-05:00	0.67033	0.68956	0.64956	0.659341	982,800
2015-12-24 00:00:00-05:00	0.691209	0.691209	0.689011	0.690989	500,500
2015-12-28 00:00:00-05:00	0.653846	0.678022	0.648352	0.648352	910,000
2015-12-29 00:00:00-05:00	0.67011	0.687363	0.668022	0.678571	509,600
2015-12-30 00:00:00-05:00	0.684066	0.692308	0.678571	0.692308	682,500
2015-12-31 00:00:00-05:00	0.691209	0.692308	0.681319	0.692308	1,146,600
2016-01-04 00:00:00-05:00	0.692308	0.714176	0.692308	0.703297	1,328,600
2016-01-05 00:00:00-05:00	0.714176	0.714176	0.704396	0.711538	509,600
2016-01-06 00:00:00-05:00	0.713736	0.714286	0.709341	0.714286	955,500
2016-01-07 00:00:00-05:00	0.714286	0.724505	0.681319	0.711538	1,920,100
2016-01-08 00:00:00-05:00	0.713187	0.714286	0.692308	0.714176	527,800
2016-01-11 00:00:00-05:00	0.714176	0.714286	0.692308	0.695055	673,400
2016-01-12 00:00:00-05:00	0.713187	0.713187	0.615495	0.618791	991,900
2016-01-13 00:00:00-05:00	0.620879	0.648352	0.606593	0.613187	937,300
2016-01-14 00:00:00-05:00	0.614835	0.647143	0.613297	0.647143	773,500
2016-01-15 00:00:00-05:00	0.565934	0.565934	0.467143	0.510989	3,831,100
2016-01-19 00:00:00-05:00	0.513736	0.516484	0.428462	0.461099	1,510,600
2016-01-20 00:00:00-05:00	0.481319	0.547912	0.481319	0.53956	1,838,200
2016-01-21 00:00:00-05:00	0.576923	0.590659	0.560549	0.565934	837,200
2016-01-22 00:00:00-05:00	0.563187	0.563187	0.505495	0.532967	964,600
2016-01-25 00:00:00-05:00	0.532967	0.532967	0.532967	0.532967	54,600
2016-01-26 00:00:00-05:00	0.516484	0.535714	0.505495	0.510989	373,100
2016-01-27 00:00:00-05:00	0.510989	0.510989	0.494505	0.497253	282,100
2016-01-28 00:00:00-05:00	0.495154	0.495154	0.464286	0.482418	609,700
2016-01-29 00:00:00-05:00	0.468132	0.478022	0.464286	0.472527	263,900
2016-02-01 00:00:00-05:00	0.46978	0.479011	0.467033	0.472418	163,800
2016-02-02 00:00:00-05:00	0.472527	0.478022	0.463187	0.463297	200,200
2016-02-03 00:00:00-05:00	0.467033	0.467033	0.43956	0.450549	700,700
2016-02-04 00:00:00-05:00	0.451758	0.494505	0.451758	0.482967	555,100
2016-02-05 00:00:00-05:00	0.483516	0.483516	0.464396	0.464396	300,300
2016-02-08 00:00:00-05:00	0.508242	0.508242	0.450549	0.453846	273,000
2016-02-09 00:00:00-05:00	0.46044	0.46044	0.46044	0.46044	27,300
2016-02-10 00:00:00-05:00	0.472527	0.482967	0.472527	0.482967	391,300
2016-02-11 00:00:00-05:00	0.482967	0.482967	0.456154	0.471429	418,600
2016-02-12 00:00:00-05:00	0.463187	0.482418	0.463187	0.472527	136,500
2016-02-16 00:00:00-05:00	0.483516	0.538462	0.483516	0.537363	1,219,400
2016-02-17 00:00:00-05:00	0.549451	0.582418	0.527473	0.571429	1,028,300
2016-02-18 00:00:00-05:00	0.648352	0.648352	0.566484	0.593407	555,100
2016-02-19 00:00:00-05:00	0.581319	0.581319	0.56044	0.578352	445,900
2016-02-22 00:00:00-05:00	0.604505	0.626374	0.604505	0.604945	673,400
2016-02-23 00:00:00-05:00	0.615604	0.615604	0.56044	0.576703	427,700
2016-02-24 00:00:00-05:00	0.582527	0.595604	0.571538	0.595604	309,400

Subsets and Splits

No community queries yet

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