Datasets:
khaledxbenali
/
daily-historical-stock-price-data-for-grayscale-bitcoin-trust-etf-20152025

Dataset card Data Studio Files Community
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
Dividends
float64
0
0
Stock Splits
float64
0
91
Capital Gains
float64
0
0
2025-04-17 00:00:00-04:00
66.860001
67.559998
66.150002
67.089996
1,068,200
0
0
0
2025-04-21 00:00:00-04:00
68.889999
70.019997
68.25
69.059998
2,550,200
0
0
0
2025-04-22 00:00:00-04:00
70.82
72.550003
70.650002
72.290001
3,514,900
0
0
0
2025-04-23 00:00:00-04:00
74.290001
74.800003
72.599998
73.839996
2,387,400
0
0
0
2025-04-24 00:00:00-04:00
73.239998
74
73.125
73.919998
1,388,000
0
0
0
2025-04-25 00:00:00-04:00
74.449997
75.75
74.260002
75.339996
1,931,200
0
0
0
2025-04-28 00:00:00-04:00
75.114998
75.209999
73.754997
74.809998
2,181,900
0
0
0
2025-04-29 00:00:00-04:00
74.904999
75.400002
74.639999
75.25
830,300
0
0
0
2025-04-30 00:00:00-04:00
74.580002
74.620003
73.269997
74.269997
1,770,500
0
0
0
2025-05-01 00:00:00-04:00
76.309998
77.019997
75.68
76.220001
1,583,400
0
0
0
2025-05-02 00:00:00-04:00
76.589996
77.330002
76.339996
76.550003
1,204,100
0
0
0
2025-05-05 00:00:00-04:00
74.360001
74.900002
73.855003
74.419998
1,082,400
0
0
0
2025-05-06 00:00:00-04:00
73.93
75.089996
73.620003
74.93
1,103,500
0
0
0
2025-05-07 00:00:00-04:00
76.389999
76.959999
75.589996
75.900002
1,053,400
0
0
0
2025-05-08 00:00:00-04:00
78.459999
80.25
78.190002
79.980003
1,969,500
0
0
0
2025-05-09 00:00:00-04:00
81.25
81.889999
80.720001
81.470001
1,735,800
0
0
0
2025-05-12 00:00:00-04:00
82.139999
82.519997
79.449997
80.330002
2,806,500
0
0
0
2025-05-13 00:00:00-04:00
81.889999
82.889999
81.160004
82.730003
2,287,900
0
0
0
2025-05-14 00:00:00-04:00
82.105003
82.349998
80.940002
81.519997
1,337,200
0
0
0
2025-05-15 00:00:00-04:00
80.940002
82.209999
79.949997
81.379997
1,944,800
0
0
0
2025-05-16 00:00:00-04:00
81.695
82.540001
81.550003
82.129997
1,679,900
0
0
0
2025-05-19 00:00:00-04:00
80.849998
83.318001
80.790001
83.239998
1,759,500
0
0
0
2025-05-20 00:00:00-04:00
82.510002
84.669998
82.150002
84.489998
1,809,700
0
0
0
2025-05-21 00:00:00-04:00
84.010002
86.699997
83.709999
85.730003
4,715,700
0
0
0
2025-05-22 00:00:00-04:00
87.830002
88.355003
87.169998
87.720001
2,896,100
0
0
0
2025-05-23 00:00:00-04:00
85.790001
86.830002
85.25
85.760002
2,774,300
0
0
0
2025-05-27 00:00:00-04:00
87.139999
87.370003
85.75
86.669998
1,921,400
0
0
0
2025-05-28 00:00:00-04:00
85.75
86.019997
84.379997
84.650002
1,316,948
0
0
0