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 39.78 39.78 39.70 39.74 39.7K
09:31 39.71 39.71 39.71 39.71 1.5K
09:32 39.67 39.67 39.60 39.64 9.3K
09:33 39.59 39.59 39.57 39.58 1.5K
09:34 39.57 39.58 39.57 39.58 3.6K
09:35 39.61 39.61 39.61 39.61 2.2K
09:36 39.48 39.48 39.39 39.39 1.5K
09:37 39.36 39.36 39.29 39.31 9.5K
09:38 39.22 39.22 39.22 39.22 0.8K
09:39 39.25 39.25 39.25 39.25 3.5K
09:40 39.42 39.42 39.42 39.42 0.3K
09:41 39.45 39.62 39.45 39.61 5.7K
09:42 39.64 39.76 39.64 39.76 8.1K
09:43 39.78 39.78 39.78 39.78 0.7K
09:44 39.68 39.68 39.60 39.60 4.4K
09:45 39.56 39.60 39.54 39.60 3.2K
09:46 39.57 39.57 39.56 39.56 6.9K
09:47 39.45 39.45 39.36 39.36 3.4K
09:48 39.49 39.49 39.44 39.44 2.5K
09:49 39.43 39.43 39.43 39.42 15.0K
09:50 39.41 39.41 39.41 39.41 1.7K
09:51 39.46 39.47 39.46 39.47 9.6K
09:56 39.23 39.23 39.23 39.23 2.3K
09:57 39.11 39.11 39.11 39.11 1.1K
09:58 39.13 39.17 39.13 39.14 103.2K
09:59 39.18 39.23 39.18 39.23 46.6K
10:00 39.44 39.69 39.44 39.57 26.8K
10:01 39.52 39.53 39.45 39.45 10.7K
10:02 39.48 39.48 39.48 39.48 7.3K
10:03 39.40 39.45 39.40 39.45 2.7K
10:04 39.42 39.42 39.42 39.42 2.1K
10:05 39.44 39.48 39.44 39.48 4.8K
10:06 39.40 39.44 39.39 39.44 5.3K
10:07 39.41 39.50 39.41 39.45 3.5K
10:08 39.48 39.49 39.48 39.49 4.6K
10:09 39.45 39.50 39.45 39.50 6.0K
10:12 39.27 39.28 39.27 39.28 1.0K
10:13 39.32 39.32 39.32 39.32 1.7K
10:14 39.25 39.25 39.25 39.25 1.0K
10:15 39.30 39.30 39.27 39.27 1.9K
10:16 39.23 39.24 39.22 39.22 4.1K
10:17 39.16 39.16 39.16 39.16 1.0K
10:18 39.24 39.24 39.10 39.10 2.7K
10:21 39.14 39.14 39.04 39.05 3.0K
10:22 39.09 39.09 39.05 39.08 1.5K
10:23 39.22 39.22 39.22 39.22 1.9K
10:27 39.14 39.18 39.14 39.14 1.6K
10:28 39.00 39.00 38.99 38.99 41.4K
10:30 39.02 39.02 39.02 39.02 0.8K
10:31 39.08 39.08 39.08 39.08 1.1K
10:32 39.19 39.20 39.19 39.20 1.1K
10:33 39.19 39.19 39.19 39.19 1.7K
10:36 39.30 39.30 39.30 39.30 0.1K
10:37 39.30 39.30 39.30 39.30 0.9K
10:39 39.34 39.34 39.33 39.33 0.9K
10:41 39.20 39.20 39.20 39.20 0.1K
10:42 39.22 39.22 39.17 39.17 2.9K
10:44 39.26 39.26 39.26 39.26 0.2K
10:45 39.28 39.28 39.28 39.28 1.3K
10:46 39.28 39.29 39.28 39.29 1.7K
10:47 39.23 39.23 39.23 39.23 1.0K
10:50 39.14 39.14 39.14 39.14 1.0K
10:51 39.10 39.10 39.08 39.08 1.8K
10:53 39.23 39.23 39.23 39.23 0.8K
10:54 39.24 39.24 39.24 39.24 0.8K
10:55 39.28 39.28 39.28 39.28 0.6K
10:56 39.25 39.25 39.25 39.25 0.2K
10:57 39.23 39.23 39.23 39.23 0.6K
10:58 39.18 39.18 39.18 39.18 0.6K
10:59 39.16 39.16 39.16 39.16 0.5K
11:01 39.12 39.12 39.07 39.07 1.1K
11:03 39.12 39.12 39.12 39.12 0.3K
11:04 39.10 39.10 39.10 39.10 1.5K
11:06 39.10 39.10 39.10 39.10 1.0K
11:07 39.11 39.11 39.11 39.11 0.6K
11:08 39.09 39.09 39.09 39.09 0.6K
11:09 39.00 39.00 39.00 39.00 0.4K
11:10 38.97 38.97 38.97 38.97 0.8K
11:11 38.89 38.89 38.89 38.89 1.6K
11:12 38.81 38.83 38.81 38.83 2.2K
11:13 38.89 38.89 38.89 38.89 1.3K
11:14 38.96 38.97 38.96 38.97 1.0K
11:15 38.98 38.98 38.98 38.98 0.4K
11:16 38.93 38.93 38.93 38.93 0.5K
11:17 38.87 38.87 38.86 38.86 2.1K
11:18 38.95 38.95 38.95 38.95 0.4K
11:19 39.02 39.02 39.02 39.02 1.1K
11:20 38.98 38.99 38.98 38.99 4.1K
11:23 39.03 39.03 39.03 39.03 0.6K
11:24 38.96 38.96 38.96 38.96 0.2K
11:25 39.05 39.06 38.94 38.94 1.8K
11:26 38.87 38.87 38.85 38.85 0.5K
11:27 38.82 38.82 38.82 38.82 0.5K
11:29 38.90 38.90 38.90 38.90 0.8K
11:30 38.93 38.93 38.93 38.93 0.4K
11:31 38.91 38.91 38.91 38.91 2.0K
11:33 38.89 38.89 38.89 38.89 1.0K
11:36 38.94 38.94 38.94 38.94 1.4K
11:37 39.00 39.00 39.00 39.00 0.2K
11:39 39.10 39.10 39.10 39.10 0.3K
11:40 39.05 39.05 39.02 39.02 1.5K
11:41 39.03 39.03 39.03 39.03 1.4K
11:46 39.00 39.02 39.00 39.02 0.7K
11:47 39.06 39.10 39.06 39.10 1.9K
11:48 39.11 39.11 39.09 39.09 3.6K
11:51 39.06 39.06 39.06 39.06 1.6K
11:52 39.11 39.11 39.11 39.11 0.5K
11:53 39.23 39.23 39.23 39.23 1.2K
11:54 39.17 39.17 39.17 39.17 0.1K
11:55 39.24 39.24 39.24 39.24 0.1K
11:56 39.29 39.29 39.29 39.29 1.3K
11:57 39.28 39.39 39.28 39.39 2.1K
11:58 39.42 39.48 39.42 39.48 5.1K
11:59 39.39 39.39 39.39 39.39 1.3K
12:00 39.53 39.53 39.53 39.53 0.7K
12:01 39.53 39.53 39.51 39.51 1.1K
12:02 39.49 39.49 39.46 39.48 2.4K
12:03 39.46 39.46 39.38 39.40 2.8K
12:04 39.35 39.35 39.35 39.35 2.5K
12:05 39.34 39.34 39.34 39.34 2.3K
12:07 39.39 39.43 39.38 39.43 2.8K
12:08 39.45 39.46 39.45 39.46 2.1K
12:09 39.46 39.46 39.46 39.46 1.2K
12:10 39.50 39.50 39.50 39.50 0.5K
12:11 39.48 39.48 39.48 39.48 1.1K
12:13 39.58 39.58 39.55 39.55 1.8K
12:14 39.53 39.53 39.50 39.50 4.1K
12:15 39.49 39.49 39.49 39.49 0.5K
12:16 39.54 39.55 39.54 39.55 1.4K
12:17 39.54 39.54 39.54 39.54 1.7K
12:20 39.59 39.59 39.55 39.59 2.0K
12:21 39.70 39.70 39.70 39.70 0.8K
12:22 39.63 39.67 39.63 39.67 20.1K
12:23 39.71 39.71 39.71 39.71 4.9K
12:24 39.76 39.76 39.76 39.76 0.7K
12:25 39.77 39.77 39.77 39.77 3.0K
12:26 39.80 39.84 39.80 39.83 12.3K
12:27 39.81 39.81 39.76 39.76 13.2K
12:28 39.81 39.84 39.81 39.84 1.0K
12:29 39.85 39.86 39.85 39.86 2.7K
12:30 39.92 39.92 39.92 39.92 3.3K
12:33 40.01 40.04 40.01 40.03 2.0K
12:35 39.98 39.98 39.96 39.97 15.6K
12:36 39.88 39.88 39.82 39.82 1.2K
12:39 39.78 39.78 39.78 39.78 0.5K
12:40 39.80 39.81 39.77 39.80 2.9K
12:42 39.79 39.83 39.79 39.83 1.7K
12:43 39.83 39.83 39.77 39.77 0.8K
12:44 39.76 39.76 39.76 39.76 1.7K
12:46 39.71 39.71 39.71 39.71 1.6K
12:47 39.66 39.66 39.66 39.66 0.4K
12:48 39.68 39.70 39.68 39.70 2.2K
12:49 39.73 39.75 39.73 39.75 0.7K
12:50 39.74 39.79 39.74 39.79 1.1K
12:54 39.90 39.90 39.90 39.90 2.4K
12:56 39.81 39.81 39.75 39.75 3.8K
12:57 39.70 39.72 39.70 39.70 1.1K
12:58 39.73 39.73 39.73 39.73 1.3K
12:59 39.77 39.77 39.74 39.74 2.0K
13:01 39.67 39.67 39.64 39.64 1.9K
13:02 39.63 39.63 39.61 39.61 1.5K
13:03 39.69 39.69 39.69 39.69 0.5K
13:04 39.74 39.74 39.73 39.74 7.4K
13:06 39.84 39.84 39.84 39.84 1.3K
13:07 39.80 39.80 39.55 39.55 5.9K
13:08 39.49 39.49 39.40 39.40 6.0K
13:11 39.57 39.57 39.57 39.57 1.1K
13:12 39.60 39.62 39.60 39.62 3.9K
13:15 39.60 39.60 39.60 39.60 0.9K
13:16 39.58 39.58 39.58 39.58 0.6K
13:17 39.48 39.48 39.48 39.48 1.2K
13:20 39.54 39.55 39.54 39.55 0.9K
13:21 39.53 39.53 39.53 39.53 0.4K
13:22 39.53 39.60 39.53 39.60 0.8K
13:24 39.58 39.58 39.58 39.58 0.9K
13:26 39.59 39.59 39.53 39.53 0.6K
13:27 39.59 39.59 39.59 39.59 2.8K
13:30 39.56 39.56 39.56 39.56 0.4K
13:31 39.54 39.54 39.53 39.53 8.7K
13:32 39.48 39.48 39.48 39.48 0.6K
13:33 39.45 39.45 39.45 39.45 3.5K
13:35 39.52 39.52 39.46 39.46 1.2K
13:36 39.53 39.55 39.53 39.55 1.8K
13:37 39.55 39.56 39.55 39.56 4.4K
13:38 39.51 39.51 39.51 39.51 0.8K
13:40 39.51 39.51 39.51 39.51 0.8K
13:43 39.49 39.50 39.49 39.50 0.5K
13:44 39.47 39.47 39.44 39.44 3.1K
13:45 39.45 39.45 39.45 39.45 0.2K
13:46 39.45 39.45 39.45 39.45 1.0K
13:47 39.52 39.52 39.52 39.52 0.2K
13:48 39.53 39.53 39.53 39.53 1.3K
13:50 39.59 39.59 39.57 39.57 1.8K
13:52 39.63 39.63 39.63 39.63 2.3K
13:54 39.69 39.69 39.69 39.69 0.5K
13:56 39.70 39.70 39.70 39.70 0.9K
13:57 39.71 39.71 39.71 39.71 0.5K
13:58 39.75 39.75 39.75 39.75 4.7K
14:02 39.76 39.76 39.76 39.76 1.0K
14:03 39.77 39.77 39.77 39.77 1.3K
14:04 39.83 39.86 39.83 39.86 0.5K
14:06 39.86 39.86 39.86 39.86 3.4K
14:07 39.88 39.88 39.87 39.87 0.9K
14:08 39.87 39.87 39.87 39.87 3.2K
14:09 39.87 39.87 39.87 39.87 0.2K
14:10 39.84 39.84 39.81 39.81 1.2K
14:11 39.81 39.81 39.80 39.80 2.4K
14:12 39.78 39.81 39.78 39.81 1.1K
14:13 39.84 39.84 39.84 39.84 0.1K
14:14 39.87 39.87 39.84 39.84 0.9K
14:15 39.85 39.87 39.85 39.87 1.8K
14:16 39.79 39.79 39.79 39.79 0.9K
14:17 39.77 39.77 39.75 39.75 0.3K
14:18 39.80 39.80 39.70 39.70 3.3K
14:19 39.69 39.69 39.69 39.69 0.3K
14:20 39.73 39.73 39.71 39.73 16.1K
14:22 39.72 39.76 39.72 39.76 2.1K
14:23 39.76 39.81 39.76 39.81 0.5K
14:24 39.84 39.91 39.84 39.90 2.5K
14:25 39.89 39.89 39.89 39.89 0.7K
14:26 39.86 39.86 39.86 39.85 1.3K
14:27 39.79 39.80 39.79 39.80 0.3K
14:29 39.79 39.79 39.79 39.79 0.4K
14:31 39.73 39.73 39.73 39.73 0.4K
14:32 39.76 39.77 39.76 39.77 1.1K
14:34 39.72 39.72 39.72 39.72 0.3K
14:35 39.71 39.73 39.71 39.73 0.6K
14:36 39.74 39.74 39.69 39.70 3.2K
14:40 39.71 39.71 39.71 39.71 0.8K
14:41 39.71 39.75 39.71 39.75 0.6K
14:42 39.72 39.79 39.72 39.79 2.4K
14:43 39.81 39.81 39.81 39.81 0.4K
14:44 39.81 39.81 39.81 39.81 0.1K
14:45 39.83 39.85 39.83 39.85 1.3K
14:46 39.87 39.87 39.82 39.82 17.2K
14:47 39.80 39.82 39.80 39.81 1.4K
14:48 39.85 39.85 39.85 39.86 0.8K
14:49 39.86 39.86 39.86 39.86 0.4K
14:50 39.87 39.87 39.83 39.83 0.7K
14:51 39.84 39.84 39.82 39.82 0.9K
14:52 39.81 39.81 39.80 39.80 0.6K
14:53 39.81 39.81 39.81 39.81 0.2K
14:54 39.81 39.83 39.81 39.83 5.5K
14:55 39.83 39.84 39.83 39.84 0.5K
14:56 39.87 39.87 39.87 39.87 1.0K
14:57 39.86 39.87 39.85 39.85 1.0K
14:59 39.79 39.81 39.77 39.77 2.3K
15:00 39.78 39.85 39.78 39.86 7.5K
15:01 39.85 39.87 39.85 39.87 3.1K
15:02 39.85 39.90 39.85 39.90 1.9K
15:03 39.88 39.89 39.86 39.89 1.4K
15:04 39.91 39.93 39.89 39.89 2.9K
15:05 39.88 39.89 39.88 39.89 0.8K
15:06 39.90 39.90 39.90 39.90 0.4K
15:07 39.92 39.95 39.91 39.94 2.5K
15:08 39.94 40.00 39.94 40.00 1.8K
15:09 39.99 40.00 39.99 40.00 1.1K
15:10 39.97 39.97 39.90 39.90 1.6K
15:11 39.90 39.91 39.89 39.91 8.1K
15:12 39.91 39.93 39.91 39.93 2.5K
15:13 39.93 39.93 39.91 39.92 1.9K
15:14 39.90 39.92 39.90 39.92 1.4K
15:15 39.93 39.93 39.91 39.91 0.8K
15:16 39.89 39.89 39.89 39.89 1.0K
15:17 39.85 39.85 39.78 39.78 1.0K
15:18 39.80 39.80 39.80 39.80 3.9K
15:19 39.81 39.81 39.81 39.81 0.5K
15:20 39.77 39.77 39.77 39.77 0.4K
15:21 39.81 39.81 39.77 39.77 0.6K
15:22 39.77 39.77 39.76 39.76 3.3K
15:23 39.75 39.76 39.75 39.76 4.5K
15:24 39.83 39.84 39.83 39.84 2.2K
15:25 39.85 39.85 39.85 39.86 1.1K
15:26 39.86 39.88 39.86 39.88 2.9K
15:27 39.89 39.91 39.87 39.91 1.4K
15:28 39.93 39.93 39.92 39.92 3.1K
15:29 39.93 39.93 39.89 39.89 1.0K
15:30 39.90 39.90 39.85 39.85 2.5K
15:31 39.87 39.94 39.87 39.93 1.1K
15:32 39.95 39.95 39.92 39.94 3.4K
15:33 39.94 39.96 39.93 39.96 1.2K
15:34 39.94 39.97 39.94 39.97 6.4K
15:35 39.98 40.00 39.98 40.00 3.8K
15:37 40.04 40.04 40.00 40.00 1.9K
15:38 40.00 40.00 39.98 39.98 1.7K
15:39 39.97 39.97 39.92 39.93 0.6K
15:40 39.92 39.97 39.92 39.96 3.0K
15:42 39.98 40.00 39.97 40.00 0.9K
15:43 40.01 40.01 40.00 40.01 1.2K
15:44 39.99 40.01 39.99 40.01 1.1K
15:45 40.07 40.08 40.07 40.08 1.9K
15:46 40.07 40.07 40.03 40.03 1.6K
15:48 40.06 40.07 40.06 40.07 0.7K
15:49 40.08 40.08 40.08 40.08 1.3K
15:50 40.05 40.05 40.04 40.04 1.8K
15:51 40.04 40.04 40.04 40.04 1.5K
15:52 40.07 40.07 40.06 40.07 1.4K
15:53 40.08 40.10 40.08 40.10 0.8K
15:54 40.11 40.12 40.11 40.11 4.2K
15:55 40.08 40.12 40.08 40.12 4.6K
15:56 40.12 40.12 40.10 40.11 1.2K
15:57 40.07 40.07 40.04 40.04 2.2K
15:58 40.04 40.04 40.04 40.04 2.0K
15:59 40.07 40.13 40.07 40.12 3.5K
16:00 40.12 40.12 40.08 40.08 20.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available