Grayscale Bitcoin Mini Trust ETF

BTC
🏛️ usa →
54.43
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.34 43.41 43.34 43.41 72.9K
09:31 43.39 43.39 43.39 43.39 4.8K
09:32 43.42 43.45 43.42 43.43 11.7K
09:33 43.46 43.46 43.46 43.46 3.2K
09:34 43.46 43.46 43.45 43.45 0.9K
09:35 43.45 43.46 43.45 43.46 1.3K
09:36 43.47 43.48 43.43 43.47 7.8K
09:37 43.47 43.48 43.45 43.45 1.7K
09:38 43.40 43.41 43.40 43.40 3.6K
09:39 43.39 43.41 43.39 43.41 4.2K
09:40 43.44 43.45 43.43 43.45 1.2K
09:41 43.40 43.40 43.38 43.38 2.6K
09:42 43.40 43.42 43.40 43.41 1.0K
09:44 43.36 43.37 43.33 43.33 4.5K
09:45 43.29 43.29 43.29 43.29 3.9K
09:46 43.28 43.28 43.25 43.25 1.1K
09:47 43.26 43.26 43.26 43.26 2.2K
09:48 43.24 43.24 43.24 43.24 0.1K
09:49 43.20 43.20 43.16 43.16 5.3K
09:50 43.17 43.19 43.17 43.19 4.0K
09:52 43.15 43.15 43.15 43.15 2.6K
09:53 43.10 43.10 43.08 43.08 5.6K
09:54 43.04 43.07 43.04 43.07 3.7K
09:55 43.01 43.02 43.01 43.01 10.0K
09:56 43.03 43.03 43.03 43.03 4.8K
09:57 42.98 42.98 42.97 42.97 0.7K
09:58 42.98 43.01 42.98 43.01 4.0K
09:59 43.00 43.00 43.00 43.00 0.7K
10:00 42.97 42.97 42.94 42.94 3.1K
10:02 42.92 42.92 42.92 42.92 0.2K
10:03 43.00 43.03 43.00 43.03 0.9K
10:04 43.05 43.05 43.05 43.05 5.0K
10:05 43.09 43.09 43.09 43.09 2.8K
10:06 43.10 43.10 43.05 43.05 5.8K
10:07 43.00 43.00 42.99 42.99 2.8K
10:08 42.96 42.96 42.96 42.96 2.5K
10:09 42.99 42.99 42.99 42.99 0.9K
10:11 43.01 43.01 43.01 43.01 1.3K
10:12 43.05 43.05 43.04 43.04 3.3K
10:13 43.06 43.06 43.06 43.06 5.3K
10:14 43.07 43.07 43.07 43.07 0.7K
10:15 43.03 43.06 43.03 43.06 10.0K
10:17 43.09 43.09 43.08 43.09 2.3K
10:18 43.10 43.10 43.10 43.10 0.1K
10:19 43.11 43.11 43.09 43.09 3.3K
10:20 43.10 43.11 43.09 43.11 6.6K
10:21 43.10 43.10 43.07 43.07 1.4K
10:22 43.06 43.06 43.06 43.06 1.9K
10:25 43.03 43.03 43.00 43.00 0.9K
10:27 43.02 43.02 43.00 43.02 2.1K
10:29 43.02 43.06 43.02 43.06 3.5K
10:31 43.06 43.06 43.06 43.06 0.1K
10:32 43.05 43.05 43.05 43.05 0.2K
10:33 43.04 43.07 43.04 43.07 1.2K
10:35 43.10 43.10 43.05 43.07 1.5K
10:37 43.05 43.05 43.05 43.05 0.6K
10:38 43.06 43.06 43.06 43.06 0.8K
10:39 43.08 43.08 43.08 43.08 2.2K
10:40 43.08 43.08 43.07 43.07 1.0K
10:42 43.08 43.08 43.08 43.08 0.5K
10:43 43.08 43.08 43.08 43.08 1.2K
10:44 43.14 43.14 43.14 43.14 1.8K
10:45 43.09 43.09 43.09 43.09 0.2K
10:46 43.06 43.06 43.06 43.06 0.4K
10:48 43.07 43.07 43.05 43.06 0.8K
10:49 43.06 43.06 43.06 43.06 1.6K
10:50 43.03 43.03 43.03 43.03 1.6K
10:51 42.95 42.99 42.95 42.99 1.1K
10:52 43.02 43.02 43.02 43.02 0.4K
10:54 43.02 43.02 43.01 43.01 1.5K
10:56 42.99 42.99 42.99 42.99 0.6K
10:57 42.93 42.93 42.93 42.93 1.1K
10:58 42.95 42.95 42.94 42.94 1.0K
10:59 42.92 42.94 42.92 42.94 0.5K
11:00 42.94 42.98 42.94 42.98 8.7K
11:01 42.94 42.94 42.94 42.94 0.2K
11:02 43.00 43.02 43.00 43.01 1.8K
11:04 42.97 42.97 42.97 42.97 0.6K
11:06 43.04 43.04 43.04 43.04 0.7K
11:09 43.09 43.11 43.09 43.11 3.3K
11:10 43.19 43.19 43.19 43.19 1.5K
11:11 43.24 43.24 43.23 43.23 4.0K
11:12 43.26 43.28 43.26 43.28 3.6K
11:13 43.28 43.28 43.24 43.24 2.6K
11:14 43.22 43.22 43.20 43.22 5.4K
11:15 43.17 43.19 43.17 43.19 1.8K
11:16 43.18 43.18 43.18 43.18 0.7K
11:17 43.20 43.20 43.20 43.20 0.7K
11:19 43.21 43.22 43.21 43.22 0.8K
11:20 43.24 43.24 43.24 43.24 0.7K
11:21 43.27 43.27 43.27 43.27 0.1K
11:22 43.26 43.26 43.26 43.26 1.0K
11:23 43.26 43.26 43.26 43.26 0.4K
11:24 43.25 43.28 43.25 43.28 0.6K
11:25 43.28 43.29 43.28 43.28 0.5K
11:26 43.25 43.28 43.25 43.27 0.6K
11:27 43.28 43.28 43.28 43.28 0.3K
11:28 43.28 43.29 43.28 43.29 1.9K
11:29 43.30 43.30 43.30 43.30 0.7K
11:30 43.34 43.34 43.33 43.33 0.5K
11:31 43.32 43.32 43.29 43.29 0.9K
11:32 43.27 43.27 43.26 43.26 0.6K
11:33 43.27 43.29 43.27 43.28 0.8K
11:35 43.28 43.28 43.28 43.28 2.2K
11:36 43.26 43.26 43.26 43.26 0.2K
11:37 43.28 43.28 43.28 43.28 0.9K
11:39 43.38 43.38 43.38 43.38 0.6K
11:40 43.38 43.40 43.37 43.37 0.9K
11:41 43.42 43.42 43.42 43.42 0.4K
11:42 43.43 43.43 43.41 43.41 1.1K
11:45 43.43 43.43 43.43 43.43 3.1K
11:46 43.37 43.37 43.37 43.37 1.0K
11:47 43.37 43.37 43.34 43.34 1.6K
11:48 43.32 43.32 43.32 43.32 5.1K
11:51 43.36 43.36 43.35 43.35 1.1K
11:52 43.34 43.34 43.32 43.32 0.9K
11:56 43.28 43.28 43.26 43.26 1.1K
11:57 43.22 43.22 43.22 43.22 0.4K
11:58 43.24 43.24 43.24 43.24 0.2K
12:00 43.26 43.26 43.26 43.26 0.5K
12:02 43.26 43.26 43.26 43.26 2.2K
12:06 43.33 43.33 43.32 43.32 2.0K
12:07 43.32 43.33 43.32 43.32 1.3K
12:08 43.32 43.32 43.29 43.29 1.2K
12:09 43.28 43.28 43.28 43.28 0.6K
12:11 43.33 43.33 43.33 43.33 1.1K
12:13 43.33 43.34 43.33 43.34 0.6K
12:14 43.33 43.33 43.33 43.33 6.2K
12:17 43.38 43.41 43.38 43.41 1.6K
12:18 43.42 43.42 43.42 43.42 0.6K
12:21 43.42 43.42 43.41 43.41 5.0K
12:22 43.40 43.40 43.40 43.40 2.4K
12:23 43.39 43.39 43.39 43.39 0.5K
12:24 43.39 43.39 43.39 43.39 1.4K
12:27 43.40 43.40 43.40 43.40 0.3K
12:29 43.38 43.40 43.38 43.40 1.4K
12:30 43.41 43.41 43.41 43.41 0.3K
12:31 43.41 43.41 43.41 43.41 7.4K
12:34 43.42 43.43 43.42 43.43 1.8K
12:35 43.44 43.44 43.43 43.43 1.3K
12:40 43.39 43.39 43.39 43.39 0.1K
12:41 43.37 43.37 43.37 43.37 0.4K
12:42 43.42 43.42 43.42 43.42 1.6K
12:51 43.43 43.43 43.42 43.42 1.7K
12:52 43.43 43.44 43.43 43.44 0.8K
12:53 43.44 43.45 43.44 43.45 1.3K
12:55 43.43 43.43 43.43 43.43 0.2K
12:56 43.42 43.42 43.42 43.42 0.4K
12:57 43.46 43.46 43.46 43.46 4.1K
12:58 43.46 43.46 43.46 43.46 1.3K
12:59 43.46 43.46 43.44 43.44 4.7K
13:00 43.46 43.46 43.46 43.46 0.3K
13:02 43.50 43.50 43.50 43.50 4.0K
13:03 43.53 43.55 43.52 43.55 2.5K
13:04 43.56 43.59 43.56 43.59 6.9K
13:05 43.59 43.60 43.59 43.60 1.7K
13:10 43.48 43.48 43.47 43.48 0.4K
13:13 43.52 43.54 43.52 43.54 1.2K
13:14 43.55 43.55 43.55 43.55 0.3K
13:15 43.54 43.57 43.54 43.57 1.6K
13:16 43.51 43.51 43.50 43.50 9.9K
13:17 43.49 43.54 43.49 43.54 1.3K
13:18 43.55 43.55 43.55 43.55 0.3K
13:20 43.59 43.59 43.59 43.59 3.1K
13:22 43.60 43.64 43.60 43.64 7.0K
13:23 43.64 43.64 43.64 43.64 0.6K
13:25 43.63 43.63 43.63 43.63 0.8K
13:27 43.64 43.64 43.64 43.64 0.1K
13:28 43.58 43.58 43.58 43.57 6.4K
13:31 43.64 43.64 43.64 43.64 1.0K
13:32 43.65 43.65 43.63 43.63 5.2K
13:33 43.63 43.63 43.63 43.63 0.2K
13:34 43.61 43.61 43.61 43.61 0.7K
13:35 43.60 43.60 43.59 43.59 1.4K
13:36 43.54 43.54 43.54 43.54 0.2K
13:37 43.54 43.55 43.52 43.52 0.6K
13:38 43.55 43.55 43.54 43.54 0.3K
13:39 43.53 43.53 43.53 43.53 0.6K
13:45 43.60 43.60 43.60 43.60 0.4K
13:47 43.57 43.57 43.54 43.54 3.0K
13:48 43.55 43.55 43.55 43.55 1.6K
13:50 43.53 43.53 43.53 43.53 0.4K
13:51 43.52 43.53 43.52 43.53 14.9K
13:54 43.57 43.57 43.57 43.57 1.0K
13:56 43.61 43.61 43.61 43.61 0.2K
13:57 43.62 43.62 43.61 43.61 4.2K
13:58 43.61 43.61 43.61 43.61 2.2K
13:59 43.60 43.60 43.60 43.60 2.0K
14:04 43.63 43.64 43.63 43.64 12.0K
14:05 43.64 43.64 43.62 43.62 2.5K
14:06 43.63 43.63 43.63 43.63 2.5K
14:07 43.63 43.64 43.63 43.64 1.6K
14:08 43.64 43.64 43.63 43.63 4.0K
14:09 43.63 43.63 43.60 43.61 2.1K
14:13 43.64 43.66 43.64 43.64 6.6K
14:15 43.65 43.65 43.64 43.64 0.6K
14:16 43.64 43.64 43.61 43.61 1.5K
14:17 43.62 43.62 43.62 43.62 0.5K
14:18 43.61 43.63 43.61 43.63 4.0K
14:19 43.63 43.63 43.63 43.63 5.2K
14:20 43.66 43.68 43.66 43.67 6.1K
14:21 43.65 43.67 43.64 43.67 2.7K
14:22 43.68 43.68 43.68 43.68 0.4K
14:23 43.69 43.69 43.68 43.68 1.7K
14:24 43.68 43.68 43.68 43.68 0.2K
14:25 43.69 43.69 43.67 43.67 1.3K
14:26 43.68 43.68 43.68 43.68 0.3K
14:27 43.69 43.70 43.69 43.69 2.3K
14:28 43.68 43.68 43.68 43.68 0.5K
14:30 43.66 43.66 43.66 43.66 0.8K
14:32 43.61 43.62 43.61 43.62 0.7K
14:33 43.63 43.64 43.63 43.64 1.5K
14:34 43.63 43.63 43.63 43.63 0.3K
14:35 43.63 43.63 43.63 43.63 1.5K
14:37 43.62 43.62 43.62 43.62 0.2K
14:38 43.60 43.60 43.60 43.60 0.3K
14:42 43.58 43.58 43.58 43.58 3.0K
14:43 43.62 43.62 43.62 43.62 0.6K
14:46 43.65 43.65 43.65 43.65 0.2K
14:47 43.65 43.65 43.65 43.65 0.6K
14:48 43.66 43.66 43.63 43.63 1.2K
14:49 43.64 43.64 43.64 43.64 0.6K
14:50 43.66 43.67 43.66 43.66 4.3K
14:57 43.61 43.62 43.61 43.62 1.5K
14:59 43.66 43.66 43.66 43.66 2.1K
15:00 43.65 43.65 43.65 43.65 0.7K
15:03 43.67 43.67 43.67 43.67 0.9K
15:05 43.64 43.65 43.64 43.65 0.4K
15:06 43.65 43.65 43.65 43.65 0.5K
15:07 43.61 43.63 43.59 43.59 7.8K
15:10 43.65 43.65 43.64 43.64 1.6K
15:11 43.68 43.68 43.67 43.67 1.9K
15:14 43.66 43.66 43.64 43.64 1.3K
15:15 43.65 43.66 43.65 43.66 0.2K
15:16 43.66 43.66 43.64 43.64 0.6K
15:17 43.64 43.64 43.64 43.64 0.3K
15:18 43.65 43.67 43.65 43.67 1.3K
15:20 43.69 43.70 43.69 43.70 11.6K
15:22 43.71 43.71 43.71 43.71 6.2K
15:23 43.77 43.78 43.76 43.76 1.6K
15:24 43.77 43.77 43.77 43.77 1.1K
15:25 43.76 43.76 43.76 43.76 0.2K
15:26 43.78 43.78 43.78 43.78 0.1K
15:27 43.76 43.77 43.76 43.77 1.7K
15:28 43.76 43.76 43.76 43.76 0.2K
15:29 43.74 43.74 43.74 43.74 2.4K
15:30 43.73 43.73 43.73 43.73 1.3K
15:31 43.75 43.75 43.75 43.75 0.3K
15:32 43.76 43.76 43.75 43.75 0.9K
15:33 43.71 43.71 43.71 43.71 1.2K
15:36 43.66 43.67 43.66 43.67 1.4K
15:37 43.69 43.69 43.69 43.69 0.3K
15:38 43.68 43.68 43.67 43.67 1.5K
15:39 43.67 43.67 43.67 43.67 0.2K
15:40 43.68 43.70 43.68 43.70 0.7K
15:41 43.70 43.71 43.70 43.70 2.4K
15:42 43.70 43.70 43.69 43.69 1.7K
15:43 43.69 43.70 43.69 43.70 5.5K
15:44 43.73 43.73 43.73 43.73 0.6K
15:47 43.68 43.69 43.68 43.69 1.4K
15:48 43.69 43.69 43.69 43.68 0.9K
15:49 43.70 43.73 43.70 43.73 1.0K
15:50 43.73 43.73 43.73 43.73 2.2K
15:52 43.70 43.70 43.69 43.69 2.0K
15:54 43.71 43.71 43.69 43.70 1.8K
15:55 43.69 43.70 43.66 43.66 1.7K
15:56 43.66 43.66 43.65 43.66 1.9K
15:57 43.62 43.62 43.62 43.62 0.3K
15:58 43.61 43.63 43.61 43.63 4.0K
15:59 43.66 43.68 43.64 43.66 12.8K
16:00 43.66 43.66 43.66 43.66 13.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available