Grayscale Bitcoin Mini Tr... (BTC)
37.28
0.97 (2.67%)
At close: Apr 04, 2025, 3:44 PM
PLCE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 36.28 | 36.63 | 35.97 | 36.31 | -2.22 | -5.76% | 1,098,074 |
| Apr 2, 2025 | 37.51 | 38.73 | 37.45 | 38.53 | 0.88 | 2.34% | 1,483,900 |
| Apr 1, 2025 | 37.05 | 37.91 | 36.54 | 37.65 | 1.16 | 3.18% | 871,500 |
| Mar 31, 2025 | 36.55 | 37.17 | 36.15 | 36.49 | -0.58 | -1.56% | 751,400 |
| Mar 28, 2025 | 37.81 | 37.91 | 36.99 | 37.07 | -1.49 | -3.86% | 640,100 |
| Mar 27, 2025 | 38.26 | 38.80 | 38.03 | 38.56 | 0.21 | 0.55% | 662,100 |
| Mar 26, 2025 | 38.80 | 38.99 | 38.04 | 38.35 | -0.73 | -1.87% | 658,300 |
| Mar 25, 2025 | 38.89 | 39.15 | 38.58 | 39.08 | -0.05 | -0.13% | 600,900 |
| Mar 24, 2025 | 38.70 | 39.34 | 38.65 | 39.13 | 1.94 | 5.22% | 754,900 |
| Mar 21, 2025 | 37.06 | 37.40 | 36.83 | 37.19 | -0.12 | -0.32% | 528,700 |
| Mar 20, 2025 | 37.72 | 38.35 | 37.04 | 37.31 | -0.58 | -1.53% | 608,000 |
| Mar 19, 2025 | 37.20 | 38.13 | 37.05 | 37.89 | 1.46 | 4.01% | 1,009,200 |
| Mar 18, 2025 | 36.51 | 36.55 | 35.93 | 36.43 | -1.02 | -2.72% | 820,500 |
| Mar 17, 2025 | 36.75 | 37.56 | 36.54 | 37.45 | -0.09 | -0.24% | 854,000 |
| Mar 14, 2025 | 36.93 | 37.83 | 36.63 | 37.54 | 2.04 | 5.75% | 1,004,900 |
| Mar 13, 2025 | 36.74 | 36.82 | 35.38 | 35.50 | -1.25 | -3.40% | 805,800 |
| Mar 12, 2025 | 36.93 | 37.12 | 35.70 | 36.75 | -0.07 | -0.19% | 642,500 |
| Mar 11, 2025 | 36.09 | 37.05 | 35.00 | 36.82 | 1.83 | 5.23% | 810,900 |
| Mar 10, 2025 | 36.65 | 36.73 | 34.28 | 34.99 | -3.55 | -9.21% | 1,961,100 |
| Mar 7, 2025 | 39.50 | 40.38 | 38.34 | 38.54 | -0.92 | -2.33% | 747,900 |
| Mar 6, 2025 | 39.85 | 40.54 | 38.90 | 39.46 | -0.62 | -1.55% | 853,600 |
| Mar 5, 2025 | 39.79 | 40.13 | 38.81 | 40.08 | 1.58 | 4.10% | 945,400 |
| Mar 4, 2025 | 36.65 | 39.36 | 36.12 | 38.50 | 0.40 | 1.05% | 1,969,000 |
| Mar 3, 2025 | 41.31 | 41.33 | 37.72 | 38.10 | 0.77 | 2.06% | 1,587,500 |
| Feb 28, 2025 | 36.25 | 37.74 | 35.91 | 37.33 | 0.40 | 1.08% | 1,687,200 |
| Feb 27, 2025 | 38.22 | 38.26 | 36.56 | 36.93 | -0.39 | -1.05% | 1,127,600 |
| Feb 26, 2025 | 38.01 | 39.13 | 36.38 | 37.32 | -1.72 | -4.41% | 2,982,300 |
| Feb 25, 2025 | 39.47 | 39.50 | 37.97 | 39.04 | -2.60 | -6.24% | 2,398,500 |
| Feb 24, 2025 | 42.28 | 42.44 | 41.49 | 41.64 | -0.38 | -0.90% | 1,240,100 |
| Feb 21, 2025 | 43.94 | 44.05 | 41.95 | 42.02 | -1.64 | -3.76% | 1,045,200 |
| Feb 20, 2025 | 43.34 | 43.78 | 42.90 | 43.66 | 1.03 | 2.42% | 652,700 |
| Feb 19, 2025 | 42.71 | 42.84 | 42.26 | 42.63 | 0.91 | 2.18% | 617,900 |
| Feb 18, 2025 | 42.78 | 42.84 | 41.34 | 41.72 | -1.39 | -3.22% | 1,095,700 |
| Feb 14, 2025 | 42.84 | 43.89 | 42.68 | 43.11 | 0.45 | 1.05% | 782,100 |
| Feb 13, 2025 | 42.53 | 42.75 | 42.20 | 42.66 | -0.33 | -0.77% | 502,100 |
| Feb 12, 2025 | 41.98 | 43.29 | 41.88 | 42.99 | 0.76 | 1.80% | 991,400 |
| Feb 11, 2025 | 42.94 | 43.14 | 42.02 | 42.23 | -0.95 | -2.20% | 841,200 |
| Feb 10, 2025 | 43.29 | 43.44 | 42.93 | 43.18 | 0.76 | 1.79% | 577,600 |
| Feb 7, 2025 | 44.21 | 44.44 | 42.38 | 42.42 | -0.54 | -1.26% | 988,300 |
| Feb 6, 2025 | 43.59 | 43.87 | 42.41 | 42.96 | -0.18 | -0.42% | 862,800 |
| Feb 5, 2025 | 43.77 | 43.97 | 42.77 | 43.14 | -0.63 | -1.44% | 789,300 |
| Feb 4, 2025 | 44.03 | 44.72 | 43.45 | 43.77 | -1.09 | -2.43% | 1,358,600 |
| Feb 3, 2025 | 42.00 | 45.28 | 41.86 | 44.86 | -0.15 | -0.33% | 2,449,200 |
| Jan 31, 2025 | 46.44 | 47.03 | 44.96 | 45.01 | -1.53 | -3.29% | 1,285,600 |
| Jan 30, 2025 | 46.52 | 47.23 | 46.43 | 46.54 | 0.31 | 0.67% | 729,600 |
| Jan 29, 2025 | 45.29 | 46.49 | 44.92 | 46.23 | 1.36 | 3.03% | 909,400 |
| Jan 28, 2025 | 45.47 | 45.99 | 44.83 | 44.87 | -0.05 | -0.11% | 752,700 |
| Jan 27, 2025 | 44.66 | 45.34 | 43.76 | 44.92 | -1.59 | -3.42% | 1,749,700 |
| Jan 24, 2025 | 46.71 | 47.56 | 46.42 | 46.51 | 0.70 | 1.53% | 1,109,300 |
| Jan 23, 2025 | 45.40 | 47.39 | 45.34 | 45.81 | -0.45 | -0.97% | 2,903,800 |