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
2016-02-25 00:00:00-05:00	0.583516	0.604396	0.583516	0.604396	118,300
2016-02-26 00:00:00-05:00	0.604396	0.615385	0.589011	0.615385	182,000
2016-02-29 00:00:00-05:00	0.621429	0.631868	0.615385	0.615385	245,700
2016-03-01 00:00:00-05:00	0.626374	0.637363	0.607363	0.624176	637,000
2016-03-02 00:00:00-05:00	0.618132	0.631868	0.618132	0.631868	273,000
2016-03-03 00:00:00-05:00	0.587912	0.603297	0.552198	0.59011	1,010,100
2016-03-04 00:00:00-05:00	0.582418	0.587912	0.571429	0.571429	627,900
2016-03-07 00:00:00-05:00	0.591209	0.593407	0.573626	0.588462	536,900
2016-03-08 00:00:00-05:00	0.591758	0.615385	0.590659	0.593407	236,600
2016-03-09 00:00:00-05:00	0.603297	0.603297	0.593407	0.593407	118,300
2016-03-10 00:00:00-05:00	0.612637	0.614835	0.605495	0.614835	136,500
2016-03-11 00:00:00-05:00	0.603297	0.604396	0.599341	0.604396	627,900
2016-03-14 00:00:00-04:00	0.603846	0.603846	0.571978	0.571978	245,700
2016-03-15 00:00:00-04:00	0.582527	0.598901	0.582527	0.585165	209,300
2016-03-16 00:00:00-04:00	0.587912	0.593407	0.585165	0.593407	72,800
2016-03-17 00:00:00-04:00	0.593407	0.593956	0.576923	0.593956	145,600
2016-03-18 00:00:00-04:00	0.576923	0.593407	0.576923	0.582418	172,900
2016-03-21 00:00:00-04:00	0.582418	0.593407	0.582418	0.584615	227,500
2016-03-22 00:00:00-04:00	0.589011	0.593407	0.584615	0.593407	263,900
2016-03-23 00:00:00-04:00	0.593297	0.593407	0.587912	0.593407	182,000
2016-03-24 00:00:00-04:00	0.592308	0.592857	0.578022	0.582418	163,800
2016-03-28 00:00:00-04:00	0.585165	0.602198	0.585165	0.597802	209,300
2016-03-29 00:00:00-04:00	0.6	0.603846	0.6	0.6	172,900
2016-03-30 00:00:00-04:00	0.603846	0.603846	0.597802	0.598901	236,600
2016-03-31 00:00:00-04:00	0.595604	0.598901	0.595604	0.597802	218,400
2016-04-01 00:00:00-04:00	0.597802	0.604396	0.594945	0.601648	300,300
2016-04-04 00:00:00-04:00	0.601648	0.626264	0.598901	0.626264	191,100
2016-04-05 00:00:00-04:00	0.637363	0.637363	0.626374	0.635714	318,500
2016-04-06 00:00:00-04:00	0.635714	0.635714	0.627473	0.630659	191,100
2016-04-07 00:00:00-04:00	0.626374	0.626374	0.607363	0.607363	445,900
2016-04-08 00:00:00-04:00	0.607253	0.640659	0.607253	0.640659	327,600
2016-04-11 00:00:00-04:00	0.653846	0.653846	0.615385	0.615385	364,000
2016-04-12 00:00:00-04:00	0.626374	0.632527	0.626264	0.626264	527,800
2016-04-13 00:00:00-04:00	0.617802	0.617802	0.608022	0.608022	364,000
2016-04-14 00:00:00-04:00	0.61044	0.637363	0.61044	0.615934	154,700
2016-04-15 00:00:00-04:00	0.623077	0.653846	0.623077	0.643956	846,300
2016-04-18 00:00:00-04:00	0.653846	0.653846	0.637363	0.652747	409,500
2016-04-19 00:00:00-04:00	0.652637	0.658242	0.65	0.653846	345,800
2016-04-20 00:00:00-04:00	0.658242	0.697802	0.657692	0.686813	900,900
2016-04-21 00:00:00-04:00	0.692308	0.763736	0.691758	0.722088	964,600
2016-04-22 00:00:00-04:00	0.747253	0.785604	0.745604	0.779121	919,100
2016-04-25 00:00:00-04:00	0.802198	0.862637	0.78022	0.813297	900,900
2016-04-26 00:00:00-04:00	0.846154	0.873626	0.808791	0.808791	1,474,200
2016-04-27 00:00:00-04:00	0.791209	0.867033	0.748352	0.791209	1,619,800
2016-04-28 00:00:00-04:00	0.78022	0.791209	0.753297	0.764835	900,900
2016-04-29 00:00:00-04:00	0.791099	0.818681	0.753297	0.787912	473,200
2016-05-02 00:00:00-04:00	0.787912	0.845604	0.776813	0.821538	1,465,100
2016-05-03 00:00:00-04:00	0.813187	0.856044	0.813187	0.821429	873,600
2016-05-04 00:00:00-04:00	0.818681	0.838352	0.792308	0.824176	273,000
2016-05-05 00:00:00-04:00	0.824176	0.832418	0.81044	0.81044	364,000
2016-05-06 00:00:00-04:00	0.81044	0.824176	0.802198	0.823077	482,300
2016-05-09 00:00:00-04:00	0.823077	0.832967	0.819231	0.832747	1,110,200
2016-05-10 00:00:00-04:00	0.840549	0.842857	0.807692	0.807692	364,000
2016-05-11 00:00:00-04:00	0.807692	0.813187	0.807582	0.807582	136,500
2016-05-12 00:00:00-04:00	0.807473	0.807692	0.796703	0.796813	400,400
2016-05-13 00:00:00-04:00	0.797253	0.807692	0.791209	0.791758	728,000
2016-05-16 00:00:00-04:00	0.785714	0.785714	0.714286	0.714286	1,101,100
2016-05-17 00:00:00-04:00	0.717143	0.785604	0.717143	0.758242	627,900
2016-05-18 00:00:00-04:00	0.758242	0.763736	0.683516	0.708791	991,900
2016-05-19 00:00:00-04:00	0.704396	0.704396	0.659341	0.681319	846,300
2016-05-20 00:00:00-04:00	0.703187	0.713187	0.67033	0.713187	354,900
2016-05-23 00:00:00-04:00	0.703297	0.728022	0.703297	0.725275	300,300
2016-05-24 00:00:00-04:00	0.736264	0.769231	0.730769	0.769231	327,600
2016-05-25 00:00:00-04:00	0.774835	0.777473	0.758242	0.758242	318,500
2016-05-26 00:00:00-04:00	0.758242	0.779121	0.758242	0.769505	218,400
2016-05-27 00:00:00-04:00	0.79011	0.80989	0.767033	0.791209	1,128,400
2016-05-31 00:00:00-04:00	0.824176	0.897802	0.81978	0.858242	1,601,600
2016-06-01 00:00:00-04:00	0.873626	0.901099	0.837912	0.856044	1,501,500
2016-06-02 00:00:00-04:00	0.856044	0.857143	0.846154	0.857143	473,200
2016-06-03 00:00:00-04:00	0.856044	0.987912	0.856044	0.971978	1,947,400
2016-06-06 00:00:00-04:00	1.005495	1.06044	0.977033	1.027473	1,210,300
2016-06-07 00:00:00-04:00	1.06044	1.120879	0.95033	1.032967	1,319,500
2016-06-08 00:00:00-04:00	1.038462	1.098901	1.038462	1.098901	982,800
2016-06-09 00:00:00-04:00	1.076923	1.076923	1.032967	1.076923	737,100
2016-06-10 00:00:00-04:00	1.098901	1.098901	0.990659	1.021099	1,073,800
2016-06-13 00:00:00-04:00	1.181319	1.417582	1.181319	1.263736	3,549,000
2016-06-14 00:00:00-04:00	1.317582	1.317582	1.175824	1.236813	1,437,800
2016-06-15 00:00:00-04:00	1.21978	1.28011	1.21978	1.263736	1,064,700
2016-06-16 00:00:00-04:00	1.373626	1.450549	1.362637	1.417582	3,958,500
2016-06-17 00:00:00-04:00	1.428571	1.582418	1.406593	1.483516	3,703,700
2016-06-20 00:00:00-04:00	1.47522	1.483516	1.296703	1.318681	4,204,200
2016-06-21 00:00:00-04:00	1.225824	1.236264	1.099011	1.148352	3,822,000
2016-06-22 00:00:00-04:00	1.208791	1.208791	1.093956	1.10989	1,274,000
2016-06-23 00:00:00-04:00	1.087912	1.225275	0.934066	1.164835	4,022,200
2016-06-24 00:00:00-04:00	1.285714	1.428571	1.263736	1.351648	2,238,600
2016-06-27 00:00:00-04:00	1.373626	1.373626	1.241758	1.32967	846,300
2016-06-28 00:00:00-04:00	1.362637	1.362637	1.247253	1.307143	718,900
2016-06-29 00:00:00-04:00	1.289011	1.316593	1.255495	1.285714	1,164,800
2016-06-30 00:00:00-04:00	1.340769	1.373626	1.298352	1.313736	1,246,700
2016-07-01 00:00:00-04:00	1.307692	1.315934	1.282418	1.289451	536,900
2016-07-05 00:00:00-04:00	1.276374	1.307692	1.208791	1.252747	709,800
2016-07-06 00:00:00-04:00	1.252747	1.307692	1.241758	1.285714	700,700
2016-07-07 00:00:00-04:00	1.287912	1.287912	1.208791	1.247253	755,300
2016-07-08 00:00:00-04:00	1.346154	1.351648	1.302198	1.314286	1,155,700
2016-07-11 00:00:00-04:00	1.330769	1.330769	1.297802	1.324176	1,046,500
2016-07-12 00:00:00-04:00	1.303297	1.323626	1.298901	1.307692	700,700
2016-07-13 00:00:00-04:00	1.318681	1.318681	1.291209	1.318681	536,900
2016-07-14 00:00:00-04:00	1.322527	1.322527	1.277473	1.313187	427,700
2016-07-15 00:00:00-04:00	1.299451	1.323077	1.299451	1.318681	382,200
2016-07-18 00:00:00-04:00	1.313187	1.32967	1.291209	1.291209	637,000

Subsets and Splits

No community queries yet

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