Osprey Bitcoin Trust

OBTC
🏛️ usa →
34.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.03 13.25 12.73 12.73 0.1M
2021-12-30 13.51 13.75 13.05 13.05 0.1M
2021-12-29 13.22 13.74 13.22 13.52 0.0M
2021-12-28 13.93 13.93 13.21 13.70 0.1M
2021-12-27 14.23 14.41 14.01 14.14 0.0M
2021-12-23 13.50 14.36 13.16 14.16 0.1M
2021-12-22 13.36 13.90 13.36 13.52 0.0M
2021-12-21 13.53 13.90 13.32 13.75 0.0M
2021-12-20 13.45 13.70 13.14 13.36 0.0M
2021-12-17 13.71 13.90 13.39 13.45 0.1M
2021-12-16 14.59 14.59 14.07 14.23 0.0M
2021-12-15 13.91 14.37 13.60 14.37 0.0M
2021-12-14 13.79 14.05 13.77 14.00 0.0M
2021-12-13 14.31 14.44 13.78 13.90 0.0M
2021-12-10 15.21 15.21 14.35 14.51 0.0M
2021-12-09 15.12 15.12 14.37 14.80 0.0M
2021-12-08 15.01 15.24 14.53 15.15 0.0M
2021-12-07 14.80 15.42 14.50 14.96 0.0M
2021-12-06 14.38 14.49 13.52 14.42 0.1M
2021-12-03 16.39 16.45 15.00 15.39 0.1M
2021-12-02 16.24 16.78 16.24 16.47 0.0M
2021-12-01 17.40 17.56 16.50 16.54 0.0M
2021-11-30 17.18 17.46 16.95 17.16 0.0M
2021-11-29 16.91 17.40 16.75 17.24 0.0M
2021-11-26 16.75 16.80 15.90 16.15 0.0M
2021-11-24 16.60 17.15 16.55 16.93 0.0M
2021-11-23 16.75 16.99 16.52 16.99 0.0M
2021-11-22 17.04 17.35 16.34 16.74 0.1M
2021-11-19 17.00 17.29 17.00 17.08 0.0M
2021-11-18 17.80 17.90 16.88 17.05 0.0M
2021-11-17 17.58 17.93 17.36 17.85 0.0M
2021-11-16 17.51 17.71 17.23 17.37 0.0M
2021-11-15 18.32 18.89 18.26 18.39 0.0M
2021-11-12 18.02 18.52 18.02 18.31 0.0M
2021-11-11 18.67 19.34 18.45 18.64 0.0M
2021-11-10 19.68 19.78 18.86 18.88 0.1M
2021-11-09 18.99 19.10 18.15 19.09 0.1M
2021-11-08 18.17 18.74 18.07 18.45 0.1M
2021-11-05 17.78 17.95 17.42 17.46 0.0M
2021-11-04 18.25 18.48 17.61 17.86 0.1M
2021-11-03 18.53 18.64 18.06 18.56 0.1M
2021-11-02 18.08 18.58 18.07 18.55 0.0M
2021-11-01 17.87 17.90 17.53 17.90 0.1M
2021-10-29 17.52 17.95 17.51 17.90 0.0M
2021-10-28 17.41 17.90 17.02 17.56 0.0M
2021-10-27 17.43 17.43 16.58 17.02 0.0M
2021-10-26 17.99 17.99 17.46 17.96 0.0M
2021-10-25 17.67 17.96 17.57 17.84 0.1M
2021-10-22 17.43 17.83 16.69 16.79 0.1M
2021-10-21 17.79 17.85 17.01 17.54 0.1M
2021-10-20 16.71 17.75 16.71 17.64 0.1M
2021-10-19 16.16 16.94 16.16 16.71 0.1M
2021-10-18 16.70 17.00 16.03 16.12 0.1M
2021-10-15 16.77 17.20 16.45 16.83 0.2M
2021-10-14 17.17 17.17 16.51 16.80 0.0M
2021-10-13 16.17 17.03 16.17 16.90 0.0M
2021-10-12 16.98 16.98 16.30 16.35 0.0M
2021-10-11 16.04 16.96 16.04 16.80 0.1M
2021-10-08 15.84 16.04 15.66 15.78 0.0M
2021-10-07 15.95 16.08 15.51 15.63 0.0M
2021-10-06 15.82 16.10 15.81 15.98 0.1M
2021-10-05 14.69 15.15 14.68 15.15 0.0M
2021-10-04 14.29 14.83 14.00 14.79 0.0M
2021-10-01 13.57 14.30 13.50 14.23 0.1M
2021-09-30 13.00 13.13 12.76 13.01 0.0M
2021-09-29 12.46 12.70 12.33 12.38 0.0M
2021-09-28 13.07 13.24 12.00 12.46 0.1M
2021-09-27 13.29 13.38 13.11 13.25 0.0M
2021-09-24 12.95 13.07 12.56 13.07 0.1M
2021-09-23 12.99 13.45 12.99 13.44 0.0M
2021-09-22 12.77 13.17 12.58 13.10 0.0M
2021-09-21 12.97 12.99 12.50 12.70 0.1M
2021-09-20 13.15 13.30 12.60 12.97 0.1M
2021-09-17 14.20 14.30 14.01 14.12 0.0M
2021-09-16 14.38 14.55 14.21 14.25 0.0M
2021-09-15 14.37 14.74 14.30 14.44 0.1M
2021-09-14 14.40 14.73 13.89 14.22 0.1M
2021-09-13 13.76 14.38 13.51 13.70 0.0M
2021-09-10 14.48 14.48 13.80 13.98 0.0M
2021-09-09 14.40 14.59 14.33 14.43 0.0M
2021-09-08 14.54 14.60 14.04 14.38 0.0M
2021-09-07 15.64 15.64 13.50 14.28 0.1M
2021-09-03 15.09 15.64 15.09 15.42 0.0M
2021-09-02 14.87 15.49 14.78 15.03 0.0M
2021-09-01 14.50 15.04 14.49 14.77 0.0M
2021-08-31 14.97 14.97 14.31 14.45 0.0M
2021-08-30 14.99 15.20 14.64 14.90 0.1M
2021-08-27 15.24 15.73 14.87 15.00 0.0M
2021-08-26 15.14 15.24 14.79 15.21 0.0M
2021-08-25 14.75 15.52 14.72 15.15 0.0M
2021-08-24 15.00 15.10 14.68 14.86 0.0M
2021-08-23 16.50 16.84 14.93 15.10 0.1M
2021-08-20 16.49 16.84 15.36 16.00 0.1M
2021-08-19 16.35 16.55 15.93 16.22 0.0M
2021-08-18 16.95 16.95 16.38 16.38 0.0M
2021-08-17 17.50 17.50 15.85 16.75 0.0M
2021-08-16 17.24 17.54 17.05 17.20 0.1M
2021-08-13 16.99 17.19 16.80 16.95 0.0M
2021-08-12 16.47 16.47 15.56 16.02 0.0M
2021-08-11 16.75 16.94 16.01 16.46 0.0M
2021-08-10 17.07 17.08 16.57 16.68 0.0M
2021-08-09 16.47 17.00 16.30 16.70 0.1M
2021-08-06 15.46 16.36 15.27 15.98 0.1M
2021-08-05 15.59 16.23 15.33 15.85 0.1M
2021-08-04 16.55 16.90 16.00 16.05 0.0M
2021-08-03 17.01 17.08 15.80 16.24 0.0M
2021-08-02 17.38 17.49 17.00 17.14 0.0M
2021-07-30 16.08 17.58 15.68 17.37 0.1M
2021-07-29 16.37 16.76 15.69 15.93 0.0M
2021-07-28 16.25 16.99 16.06 16.37 0.0M
2021-07-27 16.77 16.86 15.26 15.99 0.1M
2021-07-26 16.25 17.00 16.00 16.85 0.1M
2021-07-23 15.00 15.50 14.60 15.01 0.0M
2021-07-22 13.79 15.59 13.61 14.99 0.1M
2021-07-21 13.02 13.98 13.02 13.50 0.0M
2021-07-20 12.41 13.07 12.27 12.88 0.1M
2021-07-19 13.45 13.46 12.89 12.89 0.0M
2021-07-16 14.00 14.00 13.60 13.83 0.0M
2021-07-15 14.02 14.32 13.56 13.90 0.0M
2021-07-14 14.52 14.70 14.16 14.48 0.0M
2021-07-13 14.60 14.60 14.36 14.45 0.0M
2021-07-12 15.16 15.20 14.61 14.83 0.0M
2021-07-09 14.61 15.70 14.61 15.16 0.0M
2021-07-08 14.50 15.20 14.30 14.80 0.0M
2021-07-07 15.74 15.74 14.94 15.46 0.0M
2021-07-06 15.99 15.99 15.01 15.60 0.0M
2021-07-02 14.92 15.56 14.90 15.45 0.0M
2021-07-01 14.51 15.24 14.50 14.90 0.0M
2021-06-30 15.81 15.81 14.30 15.36 0.0M
2021-06-29 15.50 15.97 14.30 15.59 0.1M
2021-06-28 15.00 15.22 14.25 15.12 0.1M
2021-06-25 14.00 15.00 13.82 14.22 0.0M
2021-06-24 14.17 14.86 14.17 14.83 0.0M
2021-06-23 14.89 14.89 13.52 14.11 0.1M
2021-06-22 12.73 14.08 12.00 13.21 0.2M
2021-06-21 15.10 15.20 12.51 13.50 0.1M
2021-06-18 16.03 16.39 14.90 15.20 0.1M
2021-06-17 17.00 17.21 16.04 16.25 0.1M
2021-06-16 17.00 17.49 16.17 16.60 0.0M
2021-06-15 16.45 17.90 16.01 17.20 0.1M
2021-06-14 15.77 16.68 15.77 16.23 0.1M
2021-06-11 15.27 15.54 15.08 15.49 0.0M
2021-06-10 15.40 15.50 14.76 14.95 0.1M
2021-06-09 13.57 15.31 13.31 14.75 0.2M
2021-06-08 13.10 13.56 12.25 12.81 0.2M
2021-06-07 14.49 14.49 13.12 13.25 0.1M
2021-06-04 13.73 14.20 13.34 14.00 0.1M
2021-06-03 13.64 14.23 13.64 14.12 0.0M
2021-06-02 13.51 13.96 13.46 13.63 0.1M
2021-06-01 13.75 13.95 13.13 13.26 0.1M
2021-05-28 14.11 14.82 13.77 13.94 0.1M
2021-05-27 14.50 14.85 14.34 14.69 0.1M
2021-05-26 14.25 14.57 13.95 14.10 0.1M
2021-05-25 14.23 14.27 13.20 13.95 0.1M
2021-05-24 12.12 14.29 12.12 14.29 0.2M
2021-05-21 13.85 14.10 12.14 12.29 0.3M
2021-05-20 13.75 14.48 12.87 13.59 0.1M
2021-05-19 13.01 13.75 12.00 13.40 0.4M
2021-05-18 15.40 15.40 14.14 14.40 0.1M
2021-05-17 16.99 16.99 14.36 15.00 0.2M
2021-05-14 16.49 17.42 16.49 17.20 0.1M
2021-05-13 16.85 17.15 16.00 16.45 0.2M
2021-05-12 18.50 18.90 17.70 18.00 0.1M
2021-05-11 17.50 19.01 17.36 18.59 0.1M
2021-05-10 19.80 19.80 17.79 17.80 0.2M
2021-05-07 19.25 19.25 18.50 18.96 0.1M
2021-05-06 19.90 19.90 18.55 18.81 0.1M
2021-05-05 19.40 20.00 18.87 19.65 0.1M
2021-05-04 19.53 19.85 18.50 19.10 0.1M
2021-05-03 21.00 21.49 20.02 20.23 0.1M
2021-04-30 19.25 20.05 19.15 20.02 0.1M
2021-04-29 19.65 19.90 18.66 19.00 0.1M
2021-04-28 19.80 19.95 19.60 19.86 0.0M
2021-04-27 20.01 20.17 19.50 19.80 0.1M
2021-04-26 18.51 19.80 18.51 19.77 0.1M
2021-04-23 18.38 19.00 17.50 18.40 0.4M
2021-04-22 20.25 20.25 18.60 18.94 0.2M
2021-04-21 20.11 20.99 19.95 20.02 0.2M
2021-04-20 21.26 21.26 20.01 20.76 0.1M
2021-04-19 22.00 22.00 20.01 20.50 0.1M
2021-04-16 22.20 22.22 21.70 22.19 0.1M
2021-04-15 22.99 22.99 21.71 22.55 0.1M
2021-04-14 24.30 24.30 21.29 21.74 0.2M
2021-04-13 23.75 23.75 22.04 23.65 0.2M
2021-04-12 22.69 22.75 21.97 22.25 0.1M
2021-04-09 21.84 22.00 21.06 21.63 0.1M
2021-04-08 21.88 21.89 21.11 21.75 0.1M
2021-04-07 21.50 21.54 20.59 21.54 0.2M
2021-04-06 22.50 22.50 21.68 22.11 0.1M
2021-04-05 22.89 23.12 21.70 22.20 0.3M
2021-04-01 24.75 24.75 23.00 23.00 0.2M
2021-03-31 22.75 25.49 22.17 25.08 0.6M
2021-03-30 21.00 22.12 20.44 22.08 0.2M
2021-03-29 21.98 22.80 19.20 20.09 0.2M
2021-03-26 21.25 21.99 20.50 21.07 0.1M
2021-03-25 20.65 21.00 19.00 20.50 0.2M
2021-03-24 22.00 22.89 21.00 21.30 0.2M
2021-03-23 23.48 23.50 21.21 21.40 0.1M
2021-03-22 24.20 24.24 23.13 23.13 0.3M
2021-03-19 23.49 24.10 22.81 24.10 0.5M
2021-03-18 21.92 23.96 21.50 22.50 0.3M
2021-03-17 20.40 21.91 20.14 21.60 0.2M
2021-03-16 20.98 20.99 20.14 20.50 0.1M
2021-03-15 21.10 21.79 20.57 20.90 0.1M
2021-03-12 22.07 22.35 20.35 21.00 0.2M
2021-03-11 23.49 23.49 21.80 22.00 0.2M
2021-03-10 24.69 25.14 22.10 22.89 0.2M
2021-03-09 22.50 24.99 22.50 23.80 0.2M
2021-03-08 25.00 25.00 22.20 22.50 0.2M
2021-03-05 25.01 26.99 23.51 24.21 0.2M
2021-03-04 27.01 27.40 24.25 24.60 0.2M
2021-03-03 30.01 31.00 26.28 27.00 0.2M
2021-03-02 34.43 34.43 26.15 26.25 0.4M
2021-03-01 39.50 44.00 29.00 31.90 0.5M
2021-02-26 44.00 44.50 38.04 39.92 0.3M
2021-02-25 46.50 50.99 41.50 42.00 0.4M
2021-02-24 29.99 53.35 28.50 42.99 0.7M
2021-02-23 29.00 29.82 24.90 27.00 0.4M
2021-02-22 26.89 32.94 23.00 29.82 0.6M
2021-02-19 42.50 44.99 21.00 24.50 0.6M
2021-02-18 55.00 55.00 40.25 41.45 0.1M
2021-02-17 60.58 60.58 52.50 54.35 0.3M
2021-02-16 56.39 56.39 56.39 56.39 0.0M