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 36.28 36.36 36.27 36.35 104.0K
09:31 36.35 36.45 36.35 36.45 12.3K
09:32 36.45 36.53 36.40 36.53 15.0K
09:33 36.53 36.62 36.53 36.62 13.9K
09:34 36.58 36.60 36.56 36.56 9.8K
09:35 36.50 36.52 36.44 36.44 8.7K
09:36 36.43 36.45 36.41 36.41 14.8K
09:37 36.43 36.48 36.42 36.44 5.5K
09:38 36.47 36.59 36.47 36.59 3.1K
09:39 36.57 36.62 36.57 36.62 3.1K
09:40 36.57 36.57 36.53 36.53 4.8K
09:41 36.52 36.56 36.52 36.55 5.3K
09:42 36.54 36.54 36.45 36.47 4.9K
09:43 36.51 36.51 36.45 36.45 5.1K
09:44 36.46 36.48 36.46 36.48 3.0K
09:45 36.46 36.48 36.46 36.48 3.3K
09:46 36.43 36.47 36.43 36.47 4.5K
09:47 36.41 36.41 36.37 36.37 8.8K
09:48 36.37 36.38 36.37 36.38 5.0K
09:49 36.39 36.39 36.38 36.38 8.2K
09:50 36.39 36.50 36.39 36.50 57.4K
09:51 36.47 36.49 36.45 36.49 5.9K
09:52 36.56 36.56 36.52 36.52 3.5K
09:53 36.56 36.56 36.49 36.49 10.5K
09:54 36.47 36.48 36.47 36.48 0.6K
09:55 36.50 36.51 36.50 36.51 7.1K
09:56 36.46 36.46 36.46 36.46 2.6K
09:57 36.43 36.43 36.43 36.43 0.3K
09:58 36.42 36.44 36.41 36.41 6.1K
09:59 36.51 36.51 36.47 36.47 1.1K
10:00 36.41 36.46 36.41 36.46 8.9K
10:01 36.43 36.43 36.37 36.41 2.3K
10:02 36.45 36.45 36.41 36.41 2.4K
10:03 36.35 36.35 36.35 36.35 5.2K
10:04 36.37 36.37 36.31 36.31 2.6K
10:05 36.30 36.36 36.30 36.36 6.9K
10:06 36.36 36.37 36.36 36.37 2.7K
10:07 36.35 36.35 36.31 36.32 3.0K
10:08 36.36 36.36 36.28 36.28 1.2K
10:09 36.24 36.27 36.24 36.27 4.4K
10:10 36.25 36.27 36.25 36.24 4.5K
10:11 36.25 36.29 36.24 36.29 4.2K
10:12 36.27 36.27 36.25 36.25 3.1K
10:13 36.23 36.23 36.16 36.21 2.8K
10:14 36.22 36.22 36.20 36.20 2.0K
10:15 36.24 36.32 36.24 36.32 4.0K
10:16 36.30 36.32 36.30 36.32 2.1K
10:17 36.34 36.36 36.34 36.35 7.3K
10:18 36.32 36.32 36.26 36.26 5.0K
10:19 36.25 36.28 36.25 36.26 4.9K
10:20 36.27 36.27 36.27 36.27 5.0K
10:21 36.26 36.26 36.24 36.26 3.6K
10:22 36.29 36.31 36.29 36.31 3.7K
10:23 36.26 36.28 36.24 36.27 9.9K
10:24 36.27 36.27 36.23 36.23 1.6K
10:25 36.26 36.36 36.26 36.36 4.2K
10:26 36.42 36.42 36.41 36.41 4.7K
10:27 36.39 36.42 36.39 36.42 2.3K
10:29 36.42 36.44 36.42 36.44 0.4K
10:30 36.43 36.43 36.43 36.42 2.8K
10:31 36.47 36.47 36.44 36.44 4.6K
10:32 36.42 36.42 36.42 36.42 1.5K
10:33 36.45 36.45 36.39 36.39 4.9K
10:34 36.37 36.37 36.37 36.37 0.5K
10:35 36.34 36.34 36.34 36.34 3.4K
10:36 36.30 36.30 36.29 36.30 0.9K
10:37 36.32 36.32 36.32 36.32 1.1K
10:38 36.28 36.28 36.22 36.22 1.0K
10:39 36.25 36.26 36.25 36.26 0.7K
10:40 36.26 36.27 36.23 36.23 1.7K
10:42 36.29 36.29 36.23 36.23 1.8K
10:44 36.20 36.20 36.20 36.20 3.0K
10:45 36.21 36.21 36.16 36.16 3.5K
10:47 36.17 36.17 36.17 36.17 2.9K
10:48 36.14 36.14 36.14 36.14 16.3K
10:49 36.11 36.11 36.08 36.08 19.4K
10:50 36.09 36.09 36.06 36.06 6.1K
10:51 36.00 36.01 36.00 36.01 9.2K
10:52 36.00 36.00 36.00 35.99 2.7K
10:53 36.03 36.03 36.03 36.03 1.2K
10:54 36.06 36.10 36.04 36.10 1.5K
10:55 36.10 36.13 36.10 36.13 4.2K
10:56 36.12 36.12 36.11 36.12 3.2K
10:58 36.09 36.09 36.08 36.08 2.4K
10:59 36.07 36.08 36.07 36.08 0.8K
11:00 36.11 36.11 36.08 36.09 12.8K
11:01 36.08 36.09 36.08 36.09 2.2K
11:02 36.08 36.11 36.08 36.11 16.3K
11:03 36.07 36.08 36.07 36.08 1.1K
11:04 36.08 36.10 36.08 36.10 4.9K
11:05 36.04 36.04 36.02 36.02 3.3K
11:06 36.03 36.05 36.03 36.05 4.0K
11:07 36.00 36.00 35.98 35.99 5.3K
11:08 36.00 36.02 36.00 36.02 14.4K
11:09 36.01 36.01 35.97 35.99 9.2K
11:10 36.01 36.02 36.01 36.02 1.2K
11:11 36.06 36.18 36.06 36.18 6.1K
11:12 36.17 36.17 36.14 36.14 8.5K
11:13 36.19 36.19 36.17 36.17 1.5K
11:14 36.18 36.18 36.16 36.16 2.2K
11:15 36.16 36.19 36.16 36.19 5.4K
11:16 36.20 36.24 36.20 36.24 10.3K
11:17 36.21 36.21 36.21 36.21 7.5K
11:18 36.25 36.25 36.25 36.25 0.4K
11:19 36.24 36.24 36.22 36.22 5.6K
11:20 36.21 36.21 36.17 36.17 1.6K
11:21 36.13 36.13 36.13 36.13 0.5K
11:22 36.11 36.14 36.11 36.14 6.2K
11:23 36.17 36.17 36.15 36.15 4.9K
11:26 36.22 36.22 36.22 36.22 2.3K
11:27 36.22 36.22 36.20 36.22 0.5K
11:28 36.24 36.24 36.21 36.21 2.1K
11:29 36.17 36.18 36.17 36.17 3.3K
11:30 36.17 36.21 36.17 36.21 24.0K
11:31 36.23 36.23 36.23 36.23 0.2K
11:32 36.23 36.25 36.22 36.22 7.1K
11:33 36.18 36.18 36.18 36.18 0.7K
11:34 36.26 36.26 36.26 36.26 1.3K
11:35 36.24 36.24 36.22 36.22 4.1K
11:36 36.20 36.21 36.17 36.21 2.1K
11:37 36.24 36.24 36.24 36.24 0.1K
11:38 36.25 36.25 36.21 36.22 1.5K
11:39 36.21 36.25 36.20 36.24 4.0K
11:40 36.24 36.26 36.24 36.26 10.7K
11:41 36.28 36.28 36.27 36.27 6.5K
11:43 36.32 36.32 36.30 36.30 2.2K
11:44 36.29 36.30 36.29 36.29 8.8K
11:45 36.27 36.27 36.27 36.27 5.2K
11:46 36.28 36.28 36.26 36.26 1.6K
11:47 36.26 36.26 36.24 36.25 2.3K
11:48 36.25 36.29 36.24 36.28 10.2K
11:50 36.23 36.23 36.23 36.23 1.6K
11:51 36.18 36.19 36.18 36.19 4.3K
11:52 36.18 36.18 36.18 36.17 0.8K
11:53 36.19 36.19 36.19 36.19 3.3K
11:54 36.26 36.26 36.26 36.26 0.5K
11:57 36.31 36.31 36.31 36.31 0.1K
11:58 36.33 36.33 36.33 36.33 0.4K
12:00 36.33 36.33 36.33 36.33 0.7K
12:01 36.38 36.39 36.38 36.39 0.6K
12:03 36.50 36.50 36.50 36.50 3.3K
12:04 36.47 36.47 36.44 36.47 1.4K
12:05 36.46 36.46 36.46 36.46 3.2K
12:06 36.40 36.41 36.40 36.41 1.2K
12:08 36.40 36.40 36.40 36.40 2.1K
12:10 36.34 36.34 36.34 36.34 0.8K
12:12 36.35 36.37 36.35 36.37 1.2K
12:13 36.37 36.37 36.37 36.37 0.2K
12:14 36.41 36.41 36.37 36.37 1.5K
12:15 36.38 36.38 36.38 36.38 0.4K
12:16 36.34 36.34 36.34 36.34 0.3K
12:17 36.36 36.36 36.36 36.36 1.8K
12:20 36.42 36.42 36.42 36.42 0.7K
12:21 36.44 36.44 36.42 36.42 1.5K
12:22 36.44 36.44 36.44 36.44 0.3K
12:23 36.42 36.44 36.42 36.44 0.4K
12:24 36.42 36.42 36.42 36.42 0.1K
12:25 36.39 36.39 36.35 36.35 2.5K
12:26 36.34 36.34 36.34 36.34 0.1K
12:27 36.39 36.39 36.39 36.39 0.6K
12:29 36.45 36.45 36.45 36.45 0.4K
12:30 36.44 36.46 36.41 36.41 4.0K
12:33 36.37 36.37 36.33 36.33 4.2K
12:35 36.28 36.28 36.28 36.28 0.7K
12:36 36.28 36.28 36.28 36.28 0.2K
12:37 36.30 36.32 36.30 36.32 1.0K
12:38 36.28 36.28 36.28 36.28 1.1K
12:39 36.29 36.31 36.29 36.31 0.4K
12:41 36.37 36.37 36.37 36.37 1.2K
12:42 36.38 36.38 36.38 36.38 0.4K
12:44 36.35 36.35 36.33 36.33 2.9K
12:45 36.30 36.30 36.30 36.30 0.6K
12:47 36.27 36.27 36.26 36.26 1.2K
12:48 36.27 36.27 36.27 36.27 1.4K
12:50 36.32 36.32 36.28 36.28 0.8K
12:51 36.25 36.25 36.24 36.24 2.5K
12:54 36.23 36.23 36.23 36.23 0.9K
12:55 36.22 36.22 36.22 36.22 0.6K
12:56 36.21 36.21 36.19 36.19 0.8K
12:57 36.21 36.22 36.21 36.21 1.5K
12:58 36.20 36.20 36.20 36.20 2.2K
12:59 36.24 36.24 36.24 36.24 0.1K
13:00 36.27 36.27 36.25 36.25 0.4K
13:01 36.25 36.25 36.23 36.24 0.5K
13:02 36.24 36.24 36.24 36.24 0.2K
13:03 36.24 36.24 36.24 36.24 0.6K
13:04 36.26 36.26 36.23 36.23 0.3K
13:05 36.24 36.24 36.24 36.24 0.8K
13:06 36.25 36.26 36.25 36.26 1.5K
13:07 36.30 36.31 36.30 36.31 3.0K
13:08 36.33 36.33 36.25 36.25 3.4K
13:12 36.26 36.26 36.26 36.26 0.2K
13:13 36.27 36.27 36.27 36.27 0.2K
13:14 36.23 36.23 36.23 36.23 0.7K
13:17 36.23 36.23 36.23 36.23 1.2K
13:18 36.22 36.22 36.22 36.22 0.5K
13:20 36.27 36.27 36.22 36.22 1.6K
13:21 36.21 36.21 36.21 36.21 0.5K
13:22 36.18 36.19 36.18 36.18 1.8K
13:23 36.19 36.19 36.17 36.19 1.0K
13:24 36.20 36.20 36.19 36.19 1.1K
13:27 36.18 36.18 36.18 36.18 0.7K
13:31 36.17 36.17 36.17 36.17 1.1K
13:33 36.16 36.16 36.16 36.16 3.1K
13:34 36.15 36.15 36.15 36.15 0.3K
13:35 36.21 36.22 36.21 36.22 3.1K
13:37 36.23 36.24 36.23 36.24 5.3K
13:39 36.31 36.31 36.30 36.30 4.7K
13:40 36.30 36.30 36.30 36.30 0.6K
13:41 36.34 36.34 36.34 36.34 0.6K
13:44 36.34 36.36 36.34 36.34 9.4K
13:45 36.38 36.38 36.35 36.35 20.5K
13:46 36.33 36.33 36.33 36.33 0.7K
13:48 36.29 36.29 36.29 36.28 0.6K
13:49 36.27 36.27 36.27 36.27 0.3K
13:50 36.27 36.27 36.27 36.27 2.0K
13:51 36.27 36.28 36.27 36.28 1.3K
13:53 36.27 36.27 36.27 36.27 2.8K
13:54 36.26 36.29 36.26 36.28 3.0K
13:55 36.27 36.27 36.27 36.27 1.6K
13:56 36.24 36.24 36.24 36.24 0.3K
13:58 36.23 36.23 36.23 36.23 3.1K
14:00 36.25 36.28 36.25 36.27 4.2K
14:05 36.18 36.18 36.18 36.18 4.0K
14:06 36.20 36.20 36.20 36.20 0.6K
14:07 36.21 36.21 36.21 36.21 1.2K
14:08 36.21 36.21 36.21 36.21 0.4K
14:09 36.18 36.23 36.18 36.23 1.5K
14:11 36.21 36.21 36.21 36.21 0.4K
14:12 36.20 36.20 36.20 36.20 0.2K
14:13 36.20 36.20 36.18 36.18 0.8K
14:14 36.16 36.16 36.16 36.16 0.7K
14:15 36.17 36.17 36.17 36.17 0.9K
14:18 36.15 36.15 36.15 36.15 1.4K
14:19 36.10 36.12 36.10 36.12 0.5K
14:20 36.13 36.13 36.11 36.10 0.5K
14:21 36.14 36.14 36.14 36.14 2.7K
14:22 36.15 36.15 36.15 36.15 1.3K
14:23 36.17 36.17 36.17 36.17 0.7K
14:24 36.14 36.14 36.14 36.14 0.8K
14:25 36.14 36.14 36.14 36.14 1.4K
14:26 36.13 36.13 36.13 36.13 0.7K
14:27 36.11 36.13 36.11 36.13 0.6K
14:28 36.13 36.13 36.13 36.13 0.5K
14:30 36.17 36.17 36.15 36.15 1.2K
14:31 36.13 36.14 36.13 36.14 1.6K
14:33 36.21 36.21 36.20 36.20 6.0K
14:34 36.19 36.19 36.17 36.17 2.3K
14:38 36.23 36.23 36.23 36.23 0.5K
14:41 36.36 36.36 36.36 36.36 0.3K
14:42 36.35 36.35 36.35 36.35 0.3K
14:45 36.36 36.37 36.36 36.37 1.7K
14:46 36.32 36.33 36.32 36.33 0.6K
14:47 36.34 36.34 36.34 36.34 0.4K
14:48 36.38 36.38 36.38 36.38 0.5K
14:49 36.38 36.40 36.37 36.40 3.2K
14:50 36.40 36.41 36.40 36.41 2.6K
14:51 36.42 36.42 36.42 36.42 0.5K
14:54 36.35 36.36 36.35 36.36 1.1K
14:55 36.32 36.32 36.32 36.32 0.2K
14:56 36.31 36.31 36.31 36.31 0.2K
14:57 36.32 36.32 36.32 36.32 0.3K
14:58 36.32 36.33 36.32 36.33 2.6K
14:59 36.36 36.36 36.36 36.36 2.6K
15:01 36.34 36.37 36.34 36.37 0.7K
15:02 36.36 36.36 36.36 36.36 0.5K
15:04 36.35 36.35 36.35 36.35 0.1K
15:05 36.39 36.39 36.39 36.39 0.4K
15:07 36.43 36.43 36.43 36.43 0.7K
15:08 36.47 36.47 36.47 36.47 0.2K
15:09 36.44 36.44 36.43 36.43 0.4K
15:10 36.38 36.38 36.38 36.38 0.3K
15:11 36.38 36.38 36.38 36.38 0.7K
15:12 36.38 36.39 36.38 36.39 0.9K
15:13 36.43 36.43 36.41 36.41 0.9K
15:14 36.40 36.41 36.39 36.39 1.3K
15:15 36.36 36.36 36.35 36.35 0.7K
15:16 36.33 36.33 36.33 36.33 0.4K
15:17 36.25 36.25 36.25 36.25 0.3K
15:18 36.23 36.23 36.22 36.22 0.6K
15:19 36.29 36.29 36.27 36.28 1.2K
15:20 36.29 36.30 36.29 36.30 0.8K
15:21 36.28 36.28 36.28 36.28 0.6K
15:23 36.26 36.29 36.25 36.29 1.0K
15:24 36.31 36.31 36.30 36.30 3.2K
15:25 36.30 36.32 36.30 36.32 0.9K
15:27 36.34 36.34 36.32 36.32 1.9K
15:28 36.29 36.29 36.28 36.29 2.0K
15:29 36.27 36.27 36.27 36.27 1.4K
15:30 36.26 36.26 36.25 36.25 0.7K
15:31 36.26 36.26 36.26 36.26 0.3K
15:32 36.28 36.28 36.27 36.27 0.7K
15:33 36.29 36.29 36.29 36.28 0.5K
15:34 36.27 36.28 36.27 36.28 0.8K
15:35 36.30 36.33 36.30 36.33 2.2K
15:36 36.34 36.35 36.33 36.35 0.8K
15:37 36.36 36.36 36.36 36.36 0.5K
15:38 36.36 36.37 36.36 36.37 1.1K
15:39 36.37 36.37 36.37 36.37 0.8K
15:40 36.39 36.39 36.39 36.39 1.1K
15:41 36.40 36.40 36.40 36.40 2.1K
15:42 36.39 36.40 36.38 36.39 7.1K
15:43 36.39 36.42 36.39 36.40 7.7K
15:44 36.43 36.43 36.43 36.43 1.0K
15:45 36.38 36.38 36.38 36.38 7.3K
15:46 36.36 36.36 36.36 36.35 3.1K
15:47 36.33 36.33 36.33 36.33 0.3K
15:48 36.30 36.30 36.30 36.30 4.9K
15:49 36.30 36.30 36.30 36.30 2.9K
15:50 36.29 36.29 36.29 36.29 0.9K
15:51 36.32 36.32 36.31 36.32 3.8K
15:52 36.30 36.34 36.30 36.34 6.1K
15:53 36.34 36.34 36.34 36.34 2.0K
15:54 36.32 36.32 36.32 36.32 0.6K
15:55 36.34 36.35 36.34 36.35 2.7K
15:56 36.33 36.35 36.33 36.35 1.3K
15:57 36.35 36.35 36.34 36.34 6.6K
15:58 36.34 36.37 36.34 36.35 3.5K
15:59 36.27 36.31 36.25 36.31 14.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available