# Last edited on 2015-06-30 00:38:23 by stolfilocal Greyscale BIT shares (GBTC) daily trading summary: [pre] ! OTX ! OTX ! FRT ! FRT ! FRT ! FRT ! FRT ! FRT ! FRT ! FRT ! Date ! UpS_LO ! UpS_HI ! NTr ! UpS_LO ! UpS_HI ! VSHR ! VBTC ! VUSD ! UpS ! UpB ! OBS -----------+--------+--------+-----+--------+---------+--------+--------+------------+-----------+----------+---------- 2015-05-04 | 37.98 | 42.00 | | . | 200.000 | 765 | 76.5 | . | . | . | (+0)(+1) 2015-05-05 | 55.00 | 94.86 | 18 | 50.000 | 175.000 | 435 | 43.5 | 32198.00 | 74.01839 | 740.1839 | (+0) 2015-05-06 | . | . | 4 | 65.000 | 68.000 | 125 | 12.5 | 8268.50 | 66.14800 | 661.4800 | (+0) 2015-05-07 | 40.00 | 66.00 | 45 | 40.000 | 86.000 | 2844 | 284.4 | 163651.00 | 57.54255 | 575.4255 | 2015-05-08 | 49.00 | 59.00 | 68 | 49.000 | 59.000 | 14807 | 1480.7 | 750019.70 | 50.65305 | 506.5305 | 2015-05-11 | 50.00 | 57.95 | 53 | 49.500 | 57.950 | 2756 | 275.6 | 143247.34 | 51.97654 | 519.7654 | 2015-05-12 | 49.00 | 50.01 | 31 | 49.000 | 52.250 | 2286 | 228.6 | 113299.25 | 49.56223 | 495.6223 | 2015-05-13 | 49.00 | 49.00 | 10 | 49.000 | 50.000 | 327 | 32.7 | 16113.10 | 49.27554 | 492.7554 | 2015-05-14 | 44.00 | 49.00 | 54 | 44.000 | 49.950 | 20894 | 2089.4 | 1004923.74 | 48.09628 | 480.9628 | (+2) 2015-05-15 | 38.00 | 45.00 | 29 | 38.000 | 45.000 | 2320 | 232.0 | 97444.35 | 42.00188 | 420.0188 | 2015-05-18 | 27.15 | 38.00 | 58 | 27.150 | 38.000 | 4950 | 495.0 | 158115.83 | 31.94259 | 319.4259 | 2015-05-19 | 27.90 | 29.50 | 39 | 27.890 | 29.900 | 4308 | 430.8 | 122327.92 | 28.39552 | 283.9552 | 2015-05-20 | 29.25 | 32.25 | 28 | 29.250 | 32.250 | 4859 | 485.9 | 148652.00 | 30.59313 | 305.9313 | 2015-05-21 | 30.50 | 32.00 | 19 | 30.500 | 32.000 | 2882 | 288.2 | 90663.50 | 31.45854 | 314.5854 | 2015-05-22 | 31.90 | 33.10 | 28 | 31.900 | 33.100 | 4971 | 497.1 | 160009.60 | 32.18861 | 321.8861 | 2015-05-26 | 31.92 | 32.00 | 18 | 31.000 | 32.000 | 1148 | 114.8 | 36623.50 | 31.90200 | 319.0200 | (+3) 2015-05-27 | 30.55 | 31.51 | 4 | 30.550 | 32.000 | 404 | 40.4 | 12444.00 | 30.80198 | 308.0198 | 2015-05-28 | 30.50 | 33.00 | 13 | 30.300 | 33.000 | 1140 | 114.0 | 35701.40 | 31.31702 | 313.1702 | 2015-05-29 | 31.95 | 33.00 | 10 | 31.950 | 33.000 | 463 | 46.3 | 15174.00 | 32.77322 | 327.7322 | 2015-06-01 | . | . | 8 | 30.570 | 33.000 | 1046 | 104.6 | 33074.57 | 31.62005 | 316.2005 | (+4) 2015-06-02 | . | . | 12 | 28.520 | 33.000 | 1408 | 140.8 | 42462.40 | 30.15795 | 301.5795 | (+4) 2015-06-03 | 29.00 | 30.00 | 14 | 28.150 | 30.000 | 414 | 41.4 | 12175.30 | 29.40894 | 294.0894 | 2015-06-04 | . | . | 13 | 28.150 | 29.250 | 1926 | 192.6 | 56194.40 | 29.17674 | 291.7674 | (+4) 2015-06-05 | 29.20 | 29.25 | 9 | 29.000 | 29.250 | 875 | 87.5 | 25562.55 | 29.21434 | 292.1434 | 2015-06-08 | 29.00 | 29.50 | 15 | 28.300 | 29.500 | 1866 | 186.6 | 54570.00 | 29.24437 | 292.4437 | 2015-06-09 | 28.50 | 29.15 | 9 | 28.450 | 29.150 | 737 | 73.7 | 21252.80 | 28.83691 | 288.3691 | 2015-06-10 | 29.10 | 29.50 | 7 | 29.000 | 29.500 | 796 | 79.6 | 23302.25 | 29.27418 | 292.7418 | 2015-06-11 | 29.01 | 29.25 | 12 | 28.500 | 29.250 | 1329 | 132.9 | 38732.15 | 29.14383 | 291.4383 | 2015-06-12 | 28.91 | 29.01 | 11 | 28.910 | 29.100 | 1838 | 183.8 | 53257.80 | 28.97595 | 289.7595 | 2015-06-15 | 28.95 | 29.10 | 12 | 28.950 | 29.100 | 1156 | 115.6 | 33577.60 | 29.04637 | 290.4637 | 2015-06-16 | 28.50 | 29.10 | 33 | 28.500 | 29.100 | 4750 | 475.0 | 137751.33 | 29.00028 | 290.0028 | 2015-06-17 | 29.00 | 30.00 | 45 | 28.600 | 30.000 | 21115 | 2111.5 | 615529.90 | 29.15131 | 291.5131 | 2015-06-18 | . | . | 14 | 28.800 | 29.250 | 1713 | 171.3 | 49733.90 | 29.03322 | 290.3322 | (+4) 2015-06-19 | 28.60 | 29.00 | 10 | 28.600 | 29.100 | 1772 | 177.2 | 50942.20 | 28.74842 | 287.4842 | 2015-06-22 | 28.55 | 28.90 | 14 | 28.550 | 28.900 | 2325 | 232.5 | 66825.50 | 28.74215 | 287.4215 | 2015-06-23 | . | . | 11 | 28.000 | 29.000 | 2074 | 207.4 | 58258.00 | 28.08968 | 280.8968 | (+4) 2015-06-24 | . | . | 8 | 28.000 | 29.000 | 1965 | 196.5 | 56155.50 | 28.57786 | 285.7786 | (+4) 2015-06-25 | . | . | 3 | 28.250 | 28.750 | 165 | 16.5 | 4698.75 | 28.47727 | 284.7727 | (+4) 2015-06-26 | 29.00 | 29.00 | 12 | 28.250 | 29.000 | 3019 | 301.9 | 87538.25 | 28.99578 | 289.9578 | 2015-06-29 | 29.00 | 29.95 | 38 | 29.000 | 29.950 | 29562 | 2956.2 | 861886.28 | 29.15521 | 291.5521 | [/pre] "OTX" data from [url=http://www.otcmarkets.com/stock/GBTC/quote]the GBTC quote page at OTCQX[/url]. "FRT" data from [url=http://quotes.freerealtime.com/dl/frt/M?IM=quotes&type=Time%26Sales&SA=quotes&symbol=GBTC&qm_page=66649]the Freerealtime site[/url], except those flagged (+0) and (+1) (see below). UpS_LO = Lowest price (USD/share) in the specified day. UpS_HI = Highest price (USD/share) in that day. NTr = Number of listed trades in day. VSHR = Number of shares traded in that day. VBTC = Number of BTC equivalent to those shares (ignoring fees) = VSHR*10. VUSD = Trade volume in USD (sum over all trades of num of shares times price per share). UpS = Average price in day (USD/share) = VUSD/VSHR. UpB = Implied bitcoin price (USD/BTC) = VUSD*10/VSHR. OBSERVATIONS: (+0) The "FRT" price range for this entry was obtained from [url=https://bitcointalk.org/index.php?topic=337486.msg11310999#msg11310999]this post[/url]. (+1) For 2015-05-04, the values of NTr, UpS_LO, VSHR, VUSD, and UpS could not be determined; the value of VSHR was taken from the OTCQX page. (+2) The summary pages at OTCQX and FreeRealTime.com say VSHR = 19894, but adding the FreeRealTime list of trades we get 20894 (1000 more). The VSHR value given above is the latter. There were 2 trades near the end of the day; perhaps one was undoing the other? (+3) No data on 2015-05-25; a holiday? (+4) Failed to grab the UpS_LO and UpS_HI numbers from OTCQX.