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 37.05 37.05 37.02 37.02 9.3K
09:31 37.00 37.02 37.00 37.02 3.8K
09:32 37.03 37.12 37.03 37.06 2.8K
09:33 37.07 37.11 37.07 37.10 6.7K
09:34 37.02 37.05 37.02 37.05 2.9K
09:35 37.04 37.04 36.95 36.95 2.7K
09:36 36.98 36.98 36.98 36.98 1.5K
09:37 36.97 36.97 36.95 36.95 2.5K
09:38 37.00 37.00 37.00 36.99 1.4K
09:39 37.01 37.01 36.99 36.99 0.3K
09:40 37.05 37.10 37.05 37.09 2.3K
09:41 37.10 37.14 37.10 37.14 5.1K
09:42 37.08 37.09 37.08 37.09 1.2K
09:43 37.03 37.03 37.03 37.03 2.7K
09:44 37.09 37.11 37.09 37.10 2.8K
09:45 37.11 37.11 37.11 37.11 3.2K
09:47 37.10 37.13 37.10 37.13 1.6K
09:48 37.14 37.16 37.14 37.16 3.0K
09:49 37.15 37.15 37.14 37.14 3.3K
09:50 37.11 37.12 37.10 37.10 2.3K
09:51 37.07 37.11 37.07 37.10 3.0K
09:52 37.07 37.07 37.07 37.07 1.1K
09:53 37.06 37.06 37.06 37.06 0.2K
09:54 37.07 37.07 37.05 37.05 2.2K
09:55 37.08 37.08 37.08 37.08 0.5K
09:56 37.04 37.04 37.04 37.04 0.9K
09:57 37.04 37.04 37.00 36.99 0.8K
09:58 37.02 37.04 37.01 37.01 2.2K
09:59 37.08 37.10 37.08 37.10 0.9K
10:00 37.04 37.04 36.98 37.03 4.5K
10:01 36.99 36.99 36.99 36.99 3.4K
10:02 36.92 36.92 36.91 36.91 2.0K
10:03 36.91 36.95 36.91 36.95 1.9K
10:04 36.89 36.89 36.89 36.89 0.6K
10:05 36.88 36.90 36.85 36.88 3.0K
10:06 36.86 36.86 36.86 36.86 1.4K
10:07 36.82 36.82 36.78 36.78 0.8K
10:08 36.84 36.84 36.79 36.79 1.1K
10:09 36.76 36.77 36.76 36.77 2.1K
10:10 36.76 36.76 36.69 36.69 2.8K
10:11 36.66 36.69 36.66 36.69 1.1K
10:12 36.69 36.69 36.68 36.67 0.9K
10:13 36.59 36.65 36.59 36.65 3.6K
10:15 36.67 36.71 36.66 36.66 3.3K
10:16 36.66 36.66 36.64 36.64 0.6K
10:17 36.64 36.67 36.64 36.67 5.7K
10:18 36.66 36.66 36.63 36.63 4.2K
10:19 36.60 36.64 36.60 36.61 14.3K
10:20 36.60 36.60 36.60 36.60 2.1K
10:21 36.56 36.57 36.54 36.57 5.1K
10:22 36.67 36.67 36.67 36.67 1.1K
10:23 36.68 36.71 36.68 36.71 4.6K
10:24 36.73 36.73 36.73 36.73 0.1K
10:25 36.73 36.77 36.73 36.77 1.4K
10:26 36.75 36.75 36.73 36.73 1.1K
10:27 36.76 36.76 36.70 36.70 8.1K
10:29 36.74 36.74 36.74 36.74 0.1K
10:30 36.73 36.78 36.73 36.78 3.1K
10:32 36.82 36.83 36.82 36.81 1.4K
10:34 36.79 36.79 36.79 36.78 0.7K
10:35 36.81 36.81 36.81 36.81 0.7K
10:37 36.85 36.85 36.85 36.85 0.9K
10:38 36.86 36.94 36.86 36.94 2.6K
10:39 36.96 36.96 36.96 36.96 2.8K
10:41 36.94 36.95 36.94 36.95 0.5K
10:42 36.95 36.97 36.95 36.97 1.4K
10:45 37.02 37.02 36.99 36.99 1.1K
10:47 37.02 37.03 37.02 37.03 1.4K
10:52 37.21 37.28 37.21 37.28 6.9K
10:53 37.27 37.28 37.27 37.28 2.8K
10:54 37.26 37.31 37.26 37.31 5.1K
10:55 37.36 37.36 37.36 37.35 0.6K
10:56 37.32 37.32 37.31 37.31 1.6K
10:57 37.31 37.32 37.30 37.32 3.9K
10:58 37.27 37.28 37.27 37.28 6.2K
10:59 37.30 37.32 37.30 37.31 8.9K
11:00 37.32 37.32 37.31 37.31 3.6K
11:01 37.32 37.34 37.31 37.34 2.6K
11:02 37.33 37.37 37.32 37.35 5.3K
11:03 37.35 37.45 37.35 37.45 3.0K
11:04 37.42 37.42 37.38 37.38 5.9K
11:05 37.38 37.42 37.38 37.42 2.9K
11:06 37.40 37.40 37.38 37.38 6.5K
11:07 37.39 37.39 37.36 37.36 2.9K
11:08 37.37 37.42 37.37 37.42 4.6K
11:09 37.42 37.43 37.41 37.43 10.0K
11:11 37.41 37.48 37.41 37.45 7.5K
11:12 37.45 37.48 37.45 37.46 8.2K
11:13 37.49 37.52 37.49 37.52 3.4K
11:14 37.58 37.64 37.58 37.64 18.8K
11:15 37.64 37.65 37.63 37.64 10.7K
11:16 37.61 37.68 37.61 37.67 14.1K
11:18 37.73 37.77 37.72 37.72 12.2K
11:19 37.69 37.69 37.64 37.64 11.1K
11:20 37.62 37.62 37.55 37.55 11.3K
11:21 37.55 37.59 37.55 37.57 2.9K
11:22 37.61 37.62 37.61 37.62 7.2K
11:23 37.62 37.66 37.60 37.60 10.6K
11:24 37.64 37.64 37.62 37.62 0.9K
11:25 37.61 37.61 37.61 37.60 1.7K
11:26 37.57 37.59 37.57 37.58 8.8K
11:27 37.60 37.60 37.57 37.57 4.6K
11:28 37.59 37.60 37.59 37.59 3.5K
11:29 37.58 37.58 37.55 37.57 2.5K
11:30 37.56 37.61 37.56 37.61 6.0K
11:31 37.61 37.61 37.58 37.58 4.8K
11:32 37.64 37.65 37.62 37.64 7.5K
11:33 37.62 37.64 37.62 37.64 0.7K
11:34 37.65 37.65 37.64 37.64 4.3K
11:35 37.66 37.66 37.64 37.64 5.8K
11:36 37.66 37.67 37.64 37.67 2.6K
11:37 37.67 37.67 37.66 37.67 2.8K
11:38 37.72 37.76 37.72 37.76 1.8K
11:39 37.75 37.76 37.74 37.76 7.6K
11:40 37.74 37.76 37.74 37.76 5.9K
11:41 37.72 37.73 37.70 37.73 6.8K
11:42 37.75 37.75 37.72 37.74 3.6K
11:43 37.74 37.77 37.74 37.77 0.9K
11:44 37.80 37.80 37.80 37.80 1.6K
11:45 37.84 37.90 37.83 37.90 8.9K
11:46 37.89 37.91 37.85 37.87 13.5K
11:47 37.85 37.85 37.83 37.84 4.7K
11:48 37.82 37.83 37.81 37.83 13.3K
11:49 37.83 37.83 37.80 37.82 21.2K
11:50 37.83 37.87 37.83 37.87 17.9K
11:51 37.87 37.87 37.83 37.83 14.9K
11:52 37.84 37.85 37.81 37.82 3.6K
11:53 37.82 37.84 37.80 37.83 3.7K
11:54 37.78 37.78 37.78 37.78 0.5K
11:55 37.78 37.80 37.78 37.80 1.0K
11:56 37.80 37.82 37.79 37.82 3.2K
11:57 37.82 37.82 37.78 37.78 2.0K
11:58 37.80 37.82 37.79 37.78 1.9K
11:59 37.81 37.81 37.80 37.80 0.4K
12:00 37.80 37.85 37.80 37.82 6.9K
12:01 37.87 37.89 37.87 37.89 1.9K
12:02 37.89 37.89 37.84 37.84 2.6K
12:03 37.83 37.83 37.81 37.81 0.5K
12:04 37.83 37.83 37.83 37.83 1.7K
12:05 37.81 37.81 37.76 37.77 2.4K
12:06 37.75 37.78 37.75 37.78 3.5K
12:07 37.79 37.79 37.79 37.79 0.2K
12:08 37.81 37.83 37.81 37.83 1.5K
12:09 37.83 37.83 37.82 37.82 0.8K
12:10 37.80 37.80 37.80 37.80 2.2K
12:11 37.79 37.79 37.73 37.74 4.9K
12:12 37.74 37.74 37.72 37.72 1.3K
12:13 37.75 37.76 37.75 37.76 1.3K
12:14 37.73 37.73 37.73 37.73 1.3K
12:15 37.75 37.77 37.75 37.77 1.2K
12:16 37.78 37.78 37.76 37.76 0.8K
12:17 37.73 37.77 37.73 37.77 2.0K
12:18 37.78 37.78 37.75 37.75 4.0K
12:19 37.74 37.74 37.73 37.74 6.4K
12:20 37.74 37.76 37.73 37.76 7.2K
12:21 37.79 37.79 37.73 37.73 5.7K
12:22 37.70 37.71 37.68 37.67 8.3K
12:23 37.65 37.65 37.65 37.65 0.5K
12:24 37.65 37.68 37.65 37.67 3.2K
12:25 37.67 37.67 37.65 37.65 3.0K
12:26 37.64 37.64 37.61 37.61 2.0K
12:27 37.62 37.63 37.62 37.63 2.2K
12:28 37.61 37.61 37.59 37.59 3.5K
12:29 37.61 37.61 37.61 37.60 1.3K
12:30 37.64 37.64 37.58 37.58 1.2K
12:32 37.66 37.68 37.66 37.68 1.5K
12:35 37.70 37.70 37.70 37.70 0.7K
12:36 37.71 37.71 37.71 37.71 0.2K
12:37 37.67 37.68 37.67 37.68 0.8K
12:38 37.68 37.68 37.66 37.67 2.3K
12:39 37.67 37.68 37.67 37.68 2.8K
12:40 37.69 37.69 37.69 37.69 3.9K
12:41 37.71 37.73 37.71 37.73 1.8K
12:42 37.72 37.72 37.70 37.70 4.9K
12:43 37.64 37.64 37.64 37.64 0.5K
12:44 37.64 37.64 37.64 37.64 0.3K
12:45 37.62 37.62 37.62 37.62 0.8K
12:48 37.70 37.70 37.70 37.70 0.2K
12:49 37.73 37.73 37.73 37.73 0.4K
12:50 37.73 37.73 37.71 37.71 6.9K
12:51 37.72 37.72 37.72 37.72 2.8K
12:52 37.74 37.74 37.74 37.74 1.4K
12:54 37.79 37.79 37.79 37.79 1.1K
12:55 37.74 37.74 37.74 37.74 0.5K
12:59 37.72 37.73 37.72 37.73 2.0K
13:00 37.72 37.72 37.72 37.72 0.6K
13:01 37.70 37.70 37.70 37.70 0.2K
13:03 37.74 37.74 37.71 37.71 2.3K
13:04 37.71 37.71 37.71 37.71 0.2K
13:05 37.71 37.71 37.71 37.71 0.5K
13:07 37.65 37.65 37.65 37.65 0.2K
13:08 37.66 37.66 37.66 37.66 0.4K
13:09 37.68 37.68 37.68 37.68 0.4K
13:10 37.68 37.68 37.68 37.68 1.3K
13:11 37.72 37.72 37.72 37.72 0.5K
13:12 37.73 37.73 37.73 37.73 0.6K
13:13 37.69 37.69 37.69 37.69 0.4K
13:14 37.72 37.74 37.71 37.74 1.5K
13:15 37.74 37.74 37.74 37.74 0.1K
13:17 37.69 37.69 37.69 37.69 0.8K
13:18 37.67 37.67 37.66 37.66 2.4K
13:19 37.66 37.66 37.66 37.66 1.1K
13:20 37.65 37.65 37.65 37.65 0.5K
13:22 37.64 37.65 37.64 37.65 5.8K
13:26 37.71 37.71 37.71 37.71 0.3K
13:27 37.72 37.72 37.72 37.72 0.7K
13:28 37.73 37.73 37.73 37.73 2.5K
13:30 37.74 37.75 37.74 37.75 3.9K
13:31 37.79 37.79 37.79 37.79 0.2K
13:32 37.79 37.79 37.79 37.79 0.5K
13:33 37.78 37.78 37.78 37.78 0.2K
13:34 37.75 37.75 37.75 37.75 0.5K
13:36 37.76 37.76 37.76 37.76 0.8K
13:38 37.76 37.76 37.76 37.76 2.7K
13:40 37.75 37.75 37.75 37.75 0.2K
13:41 37.77 37.77 37.77 37.77 1.7K
13:44 37.71 37.71 37.71 37.70 0.7K
13:51 37.79 37.79 37.79 37.79 2.4K
13:55 37.78 37.78 37.78 37.78 0.4K
13:57 37.72 37.72 37.72 37.72 1.3K
14:01 37.69 37.69 37.69 37.69 0.2K
14:02 37.62 37.62 37.62 37.62 2.2K
14:03 37.61 37.61 37.61 37.61 1.5K
14:04 37.56 37.56 37.56 37.56 1.3K
14:07 37.60 37.60 37.60 37.60 2.3K
14:08 37.59 37.59 37.59 37.59 2.0K
14:09 37.59 37.59 37.59 37.59 0.3K
14:11 37.57 37.57 37.57 37.57 1.1K
14:12 37.59 37.59 37.59 37.59 0.3K
14:13 37.59 37.62 37.59 37.62 0.7K
14:14 37.61 37.61 37.61 37.61 1.2K
14:16 37.58 37.58 37.58 37.58 0.3K
14:18 37.56 37.56 37.56 37.56 0.9K
14:23 37.55 37.57 37.55 37.57 2.7K
14:24 37.56 37.56 37.56 37.56 0.2K
14:25 37.56 37.58 37.56 37.58 0.8K
14:26 37.60 37.60 37.60 37.60 0.7K
14:27 37.63 37.65 37.63 37.64 1.5K
14:29 37.63 37.63 37.63 37.63 0.4K
14:30 37.63 37.63 37.62 37.62 0.4K
14:31 37.63 37.63 37.63 37.63 0.2K
14:32 37.67 37.67 37.67 37.67 0.9K
14:33 37.69 37.69 37.69 37.69 1.5K
14:39 37.69 37.69 37.69 37.69 0.3K
14:40 37.72 37.72 37.72 37.72 0.9K
14:42 37.76 37.76 37.75 37.75 0.7K
14:43 37.70 37.71 37.70 37.71 0.9K
14:44 37.74 37.74 37.74 37.74 0.4K
14:45 37.73 37.73 37.71 37.71 4.1K
14:46 37.73 37.73 37.71 37.71 5.0K
14:47 37.69 37.70 37.69 37.70 1.1K
14:48 37.71 37.71 37.71 37.71 0.4K
14:49 37.67 37.68 37.67 37.68 3.3K
14:50 37.66 37.66 37.66 37.66 0.5K
14:51 37.65 37.65 37.65 37.65 2.2K
14:54 37.69 37.69 37.69 37.69 0.8K
14:55 37.72 37.72 37.71 37.72 2.8K
14:57 37.74 37.74 37.74 37.74 1.6K
14:59 37.72 37.72 37.71 37.71 2.9K
15:01 37.76 37.76 37.75 37.74 2.4K
15:03 37.72 37.72 37.72 37.72 0.2K
15:04 37.73 37.73 37.73 37.73 0.5K
15:05 37.71 37.73 37.71 37.73 1.4K
15:06 37.75 37.75 37.75 37.74 3.2K
15:07 37.73 37.73 37.72 37.72 2.3K
15:08 37.72 37.72 37.70 37.70 4.8K
15:10 37.71 37.71 37.70 37.70 0.6K
15:11 37.69 37.70 37.69 37.70 2.0K
15:13 37.71 37.72 37.71 37.72 1.1K
15:14 37.73 37.73 37.73 37.73 0.3K
15:18 37.72 37.72 37.70 37.70 1.3K
15:20 37.66 37.66 37.66 37.66 0.3K
15:21 37.68 37.68 37.66 37.66 0.5K
15:22 37.65 37.65 37.65 37.65 1.5K
15:23 37.66 37.66 37.66 37.66 0.5K
15:24 37.66 37.66 37.66 37.66 0.1K
15:25 37.69 37.69 37.69 37.69 0.4K
15:28 37.68 37.68 37.68 37.68 0.9K
15:30 37.62 37.62 37.62 37.62 0.3K
15:31 37.66 37.66 37.66 37.66 0.3K
15:32 37.67 37.67 37.67 37.67 0.7K
15:33 37.70 37.70 37.69 37.69 0.6K
15:34 37.69 37.69 37.69 37.69 0.6K
15:35 37.67 37.67 37.67 37.67 0.3K
15:36 37.67 37.67 37.67 37.67 1.2K
15:37 37.62 37.62 37.62 37.62 0.8K
15:40 37.66 37.68 37.66 37.67 2.1K
15:41 37.67 37.67 37.67 37.67 4.8K
15:42 37.65 37.65 37.64 37.65 6.9K
15:45 37.69 37.69 37.69 37.69 1.2K
15:48 37.72 37.72 37.69 37.69 9.4K
15:49 37.70 37.70 37.69 37.69 0.8K
15:50 37.70 37.71 37.69 37.69 2.8K
15:51 37.68 37.68 37.68 37.68 0.5K
15:53 37.63 37.66 37.63 37.66 1.9K
15:54 37.69 37.71 37.69 37.71 1.8K
15:55 37.71 37.71 37.65 37.65 2.9K
15:56 37.65 37.65 37.62 37.62 1.8K
15:57 37.61 37.62 37.61 37.61 1.5K
15:58 37.58 37.58 37.58 37.58 0.2K
15:59 37.62 37.66 37.62 37.65 24.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available