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 37.51 37.53 37.49 37.49 17.7K
09:31 37.45 37.55 37.45 37.55 19.8K
09:32 37.57 37.57 37.57 37.57 2.4K
09:33 37.67 37.67 37.67 37.67 0.1K
09:34 37.67 37.67 37.67 37.67 3.1K
09:35 37.78 37.78 37.77 37.77 2.0K
09:36 37.79 37.79 37.79 37.79 3.5K
09:37 37.88 37.90 37.87 37.87 15.8K
09:38 37.87 37.87 37.87 37.87 0.5K
09:39 37.79 37.82 37.79 37.80 2.5K
09:40 37.77 37.83 37.77 37.83 1.0K
09:41 37.86 37.86 37.86 37.86 0.4K
09:42 37.84 37.84 37.78 37.78 2.4K
09:44 37.88 37.88 37.88 37.88 0.3K
09:45 37.90 37.90 37.86 37.88 7.6K
09:46 37.98 38.05 37.98 38.05 10.9K
09:47 38.04 38.04 38.00 38.00 3.8K
09:48 38.01 38.02 37.98 38.02 3.9K
09:49 38.02 38.15 38.02 38.14 5.9K
09:50 38.16 38.16 38.07 38.07 7.8K
09:51 38.12 38.12 38.10 38.10 5.4K
09:52 38.12 38.13 38.09 38.12 13.5K
09:53 38.10 38.10 38.03 38.03 6.0K
09:54 37.98 38.00 37.98 38.00 1.8K
09:55 38.02 38.03 38.00 38.00 8.4K
09:56 37.95 37.97 37.92 37.97 7.1K
09:57 37.94 37.96 37.94 37.96 1.9K
09:58 37.91 37.92 37.86 37.88 5.7K
09:59 37.85 37.85 37.83 37.83 2.0K
10:00 37.81 37.85 37.81 37.85 0.7K
10:01 37.97 37.97 37.97 37.97 0.3K
10:02 37.97 37.99 37.97 37.99 6.0K
10:03 37.95 37.95 37.95 37.95 0.5K
10:04 38.02 38.03 38.02 38.03 1.0K
10:07 37.92 37.92 37.92 37.92 0.8K
10:08 37.94 37.94 37.94 37.94 1.1K
10:09 37.88 37.88 37.88 37.88 1.3K
10:10 37.91 37.93 37.91 37.91 0.8K
10:11 37.83 37.83 37.83 37.83 1.4K
10:12 37.93 37.93 37.93 37.93 0.5K
10:13 37.94 37.94 37.92 37.92 0.5K
10:14 37.86 37.86 37.86 37.86 0.1K
10:15 37.84 37.85 37.84 37.85 0.7K
10:16 37.87 37.87 37.87 37.87 0.8K
10:17 37.97 37.98 37.97 37.97 2.4K
10:18 37.97 37.97 37.97 37.97 0.6K
10:19 37.95 37.95 37.95 37.95 2.1K
10:20 37.95 37.99 37.95 37.99 1.1K
10:21 38.00 38.00 37.97 37.97 12.2K
10:23 37.93 37.93 37.93 37.93 2.4K
10:24 37.99 37.99 37.99 37.99 0.9K
10:25 38.00 38.00 37.94 37.94 1.5K
10:28 38.01 38.01 38.01 38.01 0.7K
10:29 38.00 38.01 38.00 38.01 0.8K
10:30 38.02 38.02 38.02 38.02 0.1K
10:31 37.98 37.98 37.98 37.98 1.0K
10:32 38.06 38.06 38.06 38.06 1.3K
10:34 37.97 37.97 37.97 37.97 1.4K
10:37 37.94 37.94 37.94 37.94 0.4K
10:40 37.95 37.97 37.95 37.97 3.5K
10:41 38.03 38.05 38.03 38.04 2.7K
10:42 38.04 38.04 38.02 38.02 2.0K
10:43 37.97 37.97 37.92 37.92 1.7K
10:45 37.97 37.97 37.97 37.97 0.1K
10:46 37.96 37.96 37.96 37.96 5.7K
10:47 37.99 37.99 37.95 37.95 0.4K
10:48 37.96 37.96 37.96 37.96 0.2K
10:49 37.92 37.98 37.92 37.97 1.9K
10:51 38.02 38.02 38.00 38.00 2.3K
10:52 37.99 37.99 37.99 37.99 0.2K
10:53 37.98 37.98 37.98 37.98 1.0K
10:54 37.98 37.98 37.97 37.98 2.5K
10:55 38.02 38.02 38.02 38.02 0.2K
10:56 38.02 38.02 38.02 38.02 0.3K
10:57 38.07 38.07 38.07 38.07 4.3K
10:58 38.10 38.10 38.08 38.08 1.4K
10:59 38.09 38.09 38.09 38.09 0.2K
11:00 38.06 38.07 38.06 38.06 1.0K
11:03 38.10 38.14 38.10 38.14 3.4K
11:04 38.14 38.15 38.13 38.13 2.3K
11:05 38.17 38.17 38.17 38.17 1.8K
11:06 38.15 38.16 38.13 38.16 1.8K
11:07 38.29 38.29 38.28 38.28 2.5K
11:08 38.31 38.31 38.27 38.27 1.7K
11:09 38.26 38.30 38.26 38.30 1.7K
11:10 38.30 38.30 38.30 38.30 1.4K
11:12 38.29 38.29 38.25 38.25 5.2K
11:13 38.20 38.22 38.20 38.22 1.0K
11:14 38.22 38.22 38.22 38.22 0.1K
11:15 38.25 38.25 38.25 38.25 2.2K
11:16 38.30 38.30 38.27 38.27 2.4K
11:19 38.31 38.31 38.31 38.31 2.5K
11:20 38.31 38.35 38.30 38.35 5.9K
11:21 38.37 38.38 38.33 38.33 6.4K
11:22 38.31 38.32 38.30 38.32 6.3K
11:23 38.33 38.35 38.32 38.34 2.0K
11:24 38.34 38.34 38.33 38.33 0.5K
11:25 38.37 38.37 38.35 38.35 6.9K
11:26 38.38 38.38 38.38 38.38 4.2K
11:27 38.36 38.36 38.35 38.35 2.8K
11:28 38.37 38.37 38.35 38.35 2.1K
11:29 38.35 38.40 38.35 38.40 2.6K
11:30 38.38 38.38 38.38 38.38 1.2K
11:31 38.47 38.47 38.47 38.47 0.2K
11:32 38.50 38.50 38.49 38.49 1.5K
11:33 38.51 38.60 38.51 38.57 8.5K
11:34 38.57 38.59 38.54 38.57 4.2K
11:35 38.53 38.54 38.53 38.54 3.7K
11:36 38.56 38.58 38.56 38.58 2.1K
11:37 38.59 38.59 38.56 38.56 2.0K
11:38 38.56 38.61 38.56 38.60 4.3K
11:39 38.62 38.64 38.62 38.63 2.2K
11:40 38.65 38.72 38.65 38.72 7.7K
11:41 38.73 38.73 38.67 38.67 9.7K
11:42 38.66 38.67 38.66 38.67 5.6K
11:43 38.68 38.68 38.68 38.68 1.1K
11:44 38.69 38.71 38.65 38.66 14.8K
11:45 38.69 38.70 38.58 38.61 10.3K
11:46 38.60 38.63 38.58 38.62 10.1K
11:47 38.66 38.66 38.56 38.56 14.5K
11:48 38.52 38.55 38.52 38.55 2.3K
11:49 38.56 38.56 38.56 38.56 1.7K
11:50 38.57 38.64 38.55 38.56 21.3K
11:51 38.52 38.54 38.48 38.50 15.7K
11:52 38.54 38.54 38.54 38.54 0.5K
11:53 38.50 38.50 38.46 38.46 1.5K
11:54 38.48 38.50 38.48 38.50 12.1K
11:55 38.52 38.52 38.52 38.52 0.2K
11:56 38.49 38.53 38.49 38.53 1.6K
11:57 38.53 38.53 38.51 38.51 0.6K
11:58 38.50 38.50 38.49 38.49 5.3K
11:59 38.45 38.46 38.44 38.46 2.6K
12:00 38.49 38.49 38.47 38.47 1.5K
12:01 38.45 38.45 38.45 38.45 1.5K
12:03 38.50 38.50 38.46 38.46 0.8K
12:04 38.42 38.42 38.42 38.42 0.7K
12:05 38.42 38.42 38.40 38.40 3.4K
12:06 38.47 38.47 38.47 38.47 0.7K
12:09 38.42 38.42 38.42 38.42 1.6K
12:10 38.44 38.49 38.44 38.49 3.6K
12:12 38.51 38.51 38.51 38.51 0.6K
12:13 38.52 38.52 38.52 38.52 1.7K
12:14 38.51 38.51 38.51 38.51 1.0K
12:15 38.57 38.57 38.57 38.57 0.4K
12:16 38.58 38.58 38.58 38.58 1.8K
12:17 38.54 38.54 38.54 38.54 0.2K
12:18 38.57 38.57 38.57 38.57 1.3K
12:19 38.57 38.58 38.57 38.57 1.7K
12:20 38.55 38.55 38.55 38.55 1.5K
12:22 38.53 38.55 38.52 38.52 1.5K
12:23 38.54 38.54 38.54 38.54 6.1K
12:24 38.55 38.55 38.55 38.55 0.2K
12:25 38.55 38.57 38.55 38.56 2.8K
12:26 38.50 38.50 38.50 38.49 2.4K
12:29 38.54 38.58 38.54 38.58 0.8K
12:30 38.58 38.58 38.58 38.58 2.4K
12:32 38.61 38.62 38.61 38.61 2.3K
12:33 38.63 38.63 38.61 38.61 1.0K
12:34 38.60 38.60 38.58 38.59 2.6K
12:35 38.60 38.60 38.58 38.58 1.8K
12:37 38.53 38.53 38.51 38.51 0.8K
12:38 38.51 38.55 38.51 38.55 2.0K
12:39 38.54 38.54 38.54 38.53 0.2K
12:40 38.56 38.56 38.53 38.53 0.9K
12:43 38.54 38.57 38.54 38.57 0.5K
12:44 38.59 38.59 38.59 38.59 1.6K
12:45 38.59 38.59 38.58 38.58 1.4K
12:46 38.54 38.54 38.54 38.54 0.3K
12:47 38.55 38.55 38.55 38.55 1.3K
12:48 38.62 38.62 38.61 38.61 1.2K
12:49 38.64 38.64 38.60 38.62 3.4K
12:50 38.62 38.62 38.62 38.62 2.0K
12:51 38.65 38.66 38.65 38.66 3.3K
12:52 38.66 38.67 38.61 38.61 4.7K
12:53 38.60 38.63 38.60 38.63 1.0K
12:54 38.64 38.64 38.63 38.63 7.5K
12:55 38.62 38.62 38.62 38.62 6.5K
12:56 38.58 38.58 38.58 38.58 1.1K
12:58 38.58 38.58 38.57 38.57 1.1K
13:00 38.60 38.61 38.60 38.61 1.7K
13:01 38.59 38.60 38.59 38.60 4.4K
13:02 38.59 38.59 38.58 38.58 0.3K
13:03 38.58 38.58 38.57 38.57 2.5K
13:04 38.60 38.60 38.60 38.60 1.5K
13:05 38.62 38.62 38.60 38.60 5.8K
13:06 38.59 38.62 38.59 38.62 5.8K
13:07 38.64 38.66 38.64 38.66 1.8K
13:08 38.62 38.62 38.62 38.62 0.6K
13:09 38.63 38.63 38.61 38.61 2.1K
13:10 38.65 38.65 38.65 38.65 1.9K
13:12 38.66 38.66 38.66 38.66 0.4K
13:13 38.65 38.65 38.65 38.65 0.4K
13:14 38.67 38.67 38.67 38.67 0.4K
13:15 38.66 38.66 38.66 38.66 2.1K
13:16 38.65 38.65 38.65 38.65 0.7K
13:17 38.66 38.66 38.65 38.65 1.4K
13:18 38.63 38.63 38.61 38.61 1.2K
13:19 38.65 38.65 38.65 38.65 1.2K
13:21 38.62 38.62 38.62 38.62 0.5K
13:22 38.59 38.59 38.58 38.58 0.6K
13:23 38.52 38.54 38.52 38.54 1.3K
13:24 38.56 38.56 38.56 38.56 0.6K
13:25 38.56 38.56 38.56 38.56 1.0K
13:26 38.52 38.52 38.51 38.51 1.4K
13:27 38.50 38.51 38.49 38.49 4.0K
13:28 38.50 38.50 38.49 38.49 0.4K
13:29 38.50 38.50 38.47 38.47 0.6K
13:30 38.47 38.47 38.47 38.47 1.2K
13:31 38.43 38.43 38.43 38.43 0.3K
13:32 38.41 38.41 38.40 38.40 1.5K
13:34 38.38 38.40 38.38 38.40 2.7K
13:35 38.39 38.39 38.39 38.39 3.3K
13:36 38.39 38.39 38.39 38.39 0.4K
13:38 38.34 38.37 38.34 38.37 2.7K
13:39 38.35 38.35 38.35 38.35 1.1K
13:40 38.36 38.36 38.36 38.36 7.5K
13:42 38.33 38.34 38.33 38.34 3.5K
13:44 38.32 38.36 38.30 38.36 4.0K
13:46 38.33 38.35 38.33 38.35 1.0K
13:48 38.34 38.34 38.34 38.34 7.3K
13:49 38.33 38.33 38.32 38.32 1.6K
13:50 38.31 38.31 38.31 38.31 0.8K
13:51 38.33 38.33 38.33 38.33 0.7K
13:52 38.30 38.30 38.29 38.29 1.2K
13:53 38.29 38.29 38.29 38.29 0.7K
13:54 38.34 38.36 38.34 38.35 4.5K
13:55 38.36 38.43 38.36 38.43 1.3K
13:56 38.43 38.45 38.43 38.45 1.3K
13:57 38.42 38.42 38.41 38.41 0.9K
13:58 38.40 38.40 38.40 38.40 3.3K
13:59 38.40 38.40 38.40 38.40 1.3K
14:00 38.40 38.42 38.40 38.42 1.2K
14:01 38.40 38.40 38.39 38.40 3.9K
14:02 38.42 38.42 38.42 38.42 1.8K
14:03 38.42 38.45 38.40 38.40 3.0K
14:04 38.40 38.40 38.39 38.39 10.0K
14:05 38.37 38.37 38.35 38.35 1.5K
14:06 38.32 38.32 38.32 38.32 1.2K
14:08 38.34 38.34 38.34 38.34 0.2K
14:09 38.32 38.34 38.32 38.34 0.5K
14:10 38.34 38.34 38.33 38.33 1.1K
14:11 38.32 38.32 38.32 38.32 0.4K
14:12 38.31 38.31 38.31 38.31 0.3K
14:13 38.38 38.38 38.38 38.38 0.4K
14:15 38.36 38.36 38.36 38.36 0.5K
14:16 38.36 38.36 38.33 38.33 1.0K
14:17 38.32 38.35 38.32 38.35 2.3K
14:19 38.33 38.33 38.31 38.31 1.4K
14:20 38.32 38.32 38.32 38.32 0.4K
14:21 38.33 38.33 38.33 38.33 2.1K
14:22 38.32 38.36 38.32 38.36 4.5K
14:23 38.32 38.32 38.32 38.32 0.2K
14:24 38.30 38.30 38.30 38.30 0.5K
14:25 38.31 38.31 38.31 38.31 0.7K
14:28 38.28 38.28 38.26 38.26 9.4K
14:29 38.24 38.24 38.24 38.24 0.1K
14:30 38.21 38.25 38.21 38.25 2.1K
14:31 38.24 38.24 38.24 38.24 0.4K
14:32 38.25 38.25 38.25 38.25 0.5K
14:33 38.26 38.27 38.26 38.27 1.7K
14:34 38.28 38.28 38.27 38.27 0.4K
14:35 38.27 38.32 38.27 38.32 0.6K
14:36 38.34 38.34 38.32 38.32 2.0K
14:37 38.32 38.33 38.31 38.33 1.3K
14:39 38.36 38.36 38.35 38.35 0.5K
14:40 38.36 38.38 38.36 38.38 1.2K
14:42 38.40 38.42 38.40 38.42 1.5K
14:43 38.38 38.38 38.38 38.38 0.1K
14:44 38.38 38.38 38.38 38.38 0.4K
14:46 38.39 38.39 38.39 38.39 4.1K
14:48 38.38 38.39 38.38 38.39 1.6K
14:50 38.39 38.39 38.38 38.38 1.6K
14:55 38.34 38.34 38.34 38.34 0.5K
14:56 38.33 38.33 38.33 38.33 1.4K
14:57 38.28 38.28 38.28 38.28 0.7K
14:59 38.25 38.26 38.25 38.26 1.0K
15:00 38.28 38.29 38.28 38.28 3.5K
15:03 38.29 38.29 38.29 38.29 0.9K
15:04 38.32 38.32 38.32 38.32 0.8K
15:05 38.29 38.29 38.29 38.29 0.4K
15:06 38.28 38.28 38.27 38.27 1.2K
15:08 38.25 38.27 38.25 38.27 0.7K
15:09 38.27 38.27 38.25 38.26 0.7K
15:10 38.25 38.25 38.22 38.23 1.3K
15:11 38.25 38.25 38.25 38.25 0.5K
15:12 38.24 38.24 38.24 38.24 0.2K
15:13 38.27 38.27 38.25 38.24 0.6K
15:14 38.25 38.25 38.23 38.23 0.7K
15:15 38.24 38.24 38.24 38.24 1.0K
15:16 38.24 38.26 38.24 38.26 2.9K
15:17 38.25 38.25 38.22 38.22 1.4K
15:18 38.21 38.22 38.21 38.22 3.8K
15:19 38.21 38.21 38.21 38.21 2.5K
15:20 38.22 38.24 38.22 38.24 1.2K
15:21 38.22 38.22 38.22 38.22 1.1K
15:22 38.21 38.22 38.21 38.22 4.2K
15:25 38.25 38.25 38.22 38.22 0.9K
15:26 38.25 38.25 38.25 38.25 0.6K
15:27 38.26 38.26 38.26 38.26 0.3K
15:28 38.27 38.28 38.27 38.28 0.8K
15:29 38.29 38.29 38.27 38.27 1.6K
15:30 38.26 38.26 38.22 38.25 8.1K
15:31 38.26 38.26 38.26 38.26 2.4K
15:32 38.27 38.27 38.26 38.27 0.8K
15:33 38.30 38.30 38.29 38.29 2.6K
15:35 38.30 38.30 38.27 38.27 3.0K
15:36 38.30 38.30 38.30 38.30 2.2K
15:37 38.32 38.32 38.32 38.32 0.4K
15:38 38.33 38.33 38.29 38.29 1.9K
15:39 38.28 38.28 38.28 38.28 1.1K
15:41 38.29 38.29 38.26 38.26 3.2K
15:42 38.28 38.28 38.27 38.27 2.0K
15:43 38.30 38.32 38.30 38.32 0.7K
15:44 38.33 38.33 38.30 38.30 5.6K
15:47 38.33 38.33 38.33 38.33 4.4K
15:48 38.33 38.33 38.32 38.32 3.8K
15:49 38.33 38.33 38.33 38.33 0.9K
15:50 38.30 38.30 38.28 38.30 7.0K
15:51 38.29 38.29 38.29 38.29 2.3K
15:52 38.29 38.30 38.28 38.28 2.3K
15:53 38.28 38.29 38.28 38.29 2.4K
15:54 38.30 38.30 38.30 38.30 0.8K
15:55 38.30 38.33 38.30 38.33 2.1K
15:56 38.38 38.43 38.38 38.43 5.1K
15:57 38.46 38.55 38.46 38.54 9.7K
15:58 38.53 38.53 38.51 38.51 9.7K
15:59 38.52 38.55 38.52 38.53 625.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available