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 36.58 36.70 36.58 36.70 41.1K
09:31 36.69 36.73 36.63 36.63 3.7K
09:32 36.62 36.65 36.56 36.61 8.9K
09:33 36.61 36.61 36.56 36.57 7.5K
09:34 36.53 36.58 36.48 36.58 11.5K
09:35 36.57 36.58 36.52 36.53 10.1K
09:36 36.54 36.54 36.49 36.49 8.2K
09:37 36.46 36.47 36.46 36.47 5.5K
09:38 36.40 36.42 36.40 36.42 7.4K
09:40 36.46 36.46 36.42 36.43 7.2K
09:41 36.41 36.42 36.41 36.41 10.0K
09:42 36.42 36.42 36.36 36.36 16.4K
09:43 36.50 36.52 36.47 36.47 3.3K
09:44 36.50 36.54 36.43 36.43 4.1K
09:45 36.44 36.53 36.40 36.53 11.4K
09:46 36.58 36.58 36.56 36.56 5.3K
09:47 36.65 36.72 36.64 36.64 1.1K
09:48 36.68 36.70 36.68 36.69 1.9K
09:49 36.64 36.64 36.63 36.64 4.2K
09:50 36.65 36.65 36.65 36.65 0.2K
09:51 36.66 36.66 36.63 36.63 1.4K
09:52 36.58 36.60 36.56 36.56 7.9K
09:53 36.63 36.73 36.63 36.73 1.4K
09:54 36.67 36.67 36.61 36.62 2.1K
09:55 36.59 36.59 36.59 36.59 1.5K
09:56 36.62 36.75 36.62 36.75 10.0K
09:57 36.74 36.81 36.71 36.81 8.5K
09:58 36.85 36.92 36.82 36.92 3.4K
09:59 36.95 36.96 36.93 36.94 5.3K
10:00 36.89 36.89 36.89 36.89 5.6K
10:01 36.99 36.99 36.89 36.89 2.6K
10:02 36.86 36.96 36.86 36.86 14.6K
10:03 36.86 36.91 36.84 36.91 10.2K
10:04 36.89 36.89 36.85 36.85 7.5K
10:05 36.82 36.87 36.80 36.80 47.9K
10:06 36.81 36.81 36.78 36.78 1.5K
10:07 36.78 36.78 36.74 36.78 8.4K
10:08 36.76 36.76 36.76 36.76 0.6K
10:09 36.74 36.74 36.66 36.66 7.0K
10:10 36.66 36.66 36.65 36.65 0.6K
10:11 36.65 36.68 36.65 36.68 2.9K
10:12 36.68 36.68 36.62 36.62 3.5K
10:13 36.63 36.66 36.63 36.64 12.3K
10:14 36.68 36.74 36.68 36.73 2.5K
10:15 36.69 36.69 36.67 36.67 3.3K
10:16 36.61 36.64 36.61 36.64 8.8K
10:17 36.65 36.71 36.65 36.71 2.4K
10:18 36.70 36.70 36.66 36.66 2.9K
10:19 36.72 36.76 36.72 36.76 2.6K
10:20 36.75 36.75 36.75 36.75 1.5K
10:21 36.84 36.84 36.81 36.81 3.7K
10:22 36.81 36.81 36.78 36.78 0.6K
10:23 36.76 36.76 36.70 36.70 2.8K
10:24 36.66 36.66 36.64 36.64 3.3K
10:25 36.62 36.66 36.62 36.66 3.2K
10:26 36.68 36.68 36.66 36.66 3.3K
10:27 36.67 36.68 36.66 36.68 2.3K
10:28 36.69 36.69 36.69 36.69 2.4K
10:29 36.63 36.64 36.60 36.60 3.9K
10:30 36.68 36.69 36.68 36.69 4.2K
10:31 36.65 36.65 36.57 36.57 3.7K
10:32 36.54 36.56 36.54 36.53 1.8K
10:33 36.57 36.57 36.53 36.53 2.5K
10:34 36.51 36.51 36.46 36.47 7.0K
10:35 36.48 36.49 36.46 36.46 9.6K
10:36 36.42 36.46 36.42 36.45 2.9K
10:37 36.48 36.53 36.48 36.53 9.9K
10:38 36.54 36.54 36.50 36.50 11.4K
10:39 36.53 36.54 36.50 36.54 6.6K
10:40 36.54 36.54 36.46 36.46 4.9K
10:41 36.47 36.50 36.46 36.50 4.6K
10:42 36.51 36.51 36.48 36.48 11.0K
10:43 36.47 36.47 36.43 36.43 11.3K
10:44 36.44 36.46 36.40 36.40 5.9K
10:45 36.40 36.40 36.36 36.36 4.6K
10:46 36.35 36.35 36.29 36.31 5.3K
10:47 36.30 36.33 36.30 36.30 20.2K
10:48 36.29 36.33 36.28 36.33 6.7K
10:49 36.27 36.27 36.24 36.24 1.8K
10:50 36.24 36.26 36.22 36.23 25.9K
10:51 36.31 36.31 36.31 36.31 0.5K
10:52 36.34 36.48 36.34 36.48 9.6K
10:53 36.44 36.54 36.44 36.53 6.9K
10:54 36.54 36.54 36.51 36.51 7.1K
10:55 36.49 36.57 36.49 36.49 4.3K
10:56 36.51 36.55 36.51 36.55 2.5K
10:57 36.56 36.59 36.56 36.59 10.6K
10:58 36.61 36.63 36.61 36.63 5.9K
10:59 36.58 36.60 36.54 36.54 5.3K
11:00 36.53 36.56 36.52 36.56 4.2K
11:01 36.60 36.74 36.60 36.72 22.3K
11:02 36.71 36.78 36.68 36.78 2.0K
11:03 36.82 36.83 36.77 36.77 4.3K
11:04 36.93 36.93 36.93 36.93 1.5K
11:05 36.85 36.86 36.85 36.86 3.5K
11:06 36.79 36.79 36.72 36.74 6.6K
11:07 36.75 36.75 36.71 36.71 5.3K
11:08 36.68 36.78 36.68 36.78 2.1K
11:09 36.80 36.82 36.77 36.77 2.1K
11:10 36.74 36.79 36.74 36.79 1.6K
11:11 36.82 36.91 36.82 36.91 5.0K
11:12 36.89 36.92 36.89 36.92 4.3K
11:14 37.02 37.02 37.00 37.00 12.6K
11:15 36.99 37.06 36.98 37.06 4.5K
11:16 37.02 37.05 37.02 37.03 3.6K
11:17 36.99 36.99 36.99 36.99 0.5K
11:18 37.06 37.06 37.00 37.00 6.1K
11:19 36.98 36.98 36.97 36.97 2.1K
11:20 36.96 37.04 36.96 37.04 1.2K
11:21 37.03 37.03 37.01 37.01 0.7K
11:22 37.01 37.01 37.01 37.01 0.6K
11:23 36.99 36.99 36.97 36.97 3.5K
11:25 36.89 36.89 36.89 36.89 0.9K
11:26 36.87 36.87 36.87 36.87 3.2K
11:27 36.83 36.87 36.83 36.87 2.5K
11:28 36.87 36.88 36.87 36.88 5.1K
11:30 36.91 36.93 36.91 36.93 1.2K
11:31 36.89 36.89 36.89 36.89 0.2K
11:32 36.91 36.91 36.90 36.90 0.8K
11:33 36.98 36.98 36.97 36.97 2.2K
11:34 36.96 36.96 36.92 36.92 0.8K
11:35 36.86 36.86 36.76 36.76 8.3K
11:36 36.73 36.73 36.72 36.72 3.4K
11:37 36.63 36.63 36.61 36.61 2.4K
11:38 36.63 36.67 36.63 36.67 9.8K
11:39 36.66 36.66 36.62 36.64 3.5K
11:41 36.62 36.62 36.60 36.60 2.0K
11:45 36.65 36.68 36.65 36.68 3.4K
11:46 36.75 36.75 36.75 36.74 0.1K
11:47 36.76 36.76 36.76 36.76 7.7K
11:48 36.83 36.83 36.80 36.80 3.5K
11:49 36.83 36.87 36.83 36.87 2.2K
11:50 36.81 36.81 36.81 36.81 6.2K
11:51 36.87 36.88 36.83 36.83 3.1K
11:52 36.83 36.83 36.81 36.82 12.0K
11:53 36.80 36.80 36.80 36.80 2.6K
11:54 36.76 36.78 36.75 36.75 1.0K
11:55 36.82 36.85 36.80 36.85 11.7K
11:56 36.86 36.86 36.78 36.78 2.0K
11:57 36.81 36.81 36.78 36.78 0.9K
11:58 36.75 36.75 36.75 36.75 0.6K
11:59 36.70 36.70 36.70 36.70 0.8K
12:00 36.75 36.76 36.75 36.76 5.5K
12:01 36.71 36.78 36.71 36.78 1.4K
12:02 36.84 36.84 36.81 36.81 2.0K
12:03 36.82 36.82 36.82 36.82 0.1K
12:04 36.83 36.83 36.76 36.78 4.6K
12:05 36.79 36.86 36.79 36.86 4.6K
12:06 36.92 36.92 36.85 36.85 6.5K
12:07 36.86 36.86 36.79 36.79 1.6K
12:08 36.79 36.81 36.79 36.81 1.5K
12:09 36.80 36.81 36.80 36.81 1.2K
12:10 36.79 37.01 36.79 36.90 20.9K
12:11 36.88 36.88 36.88 36.88 0.5K
12:12 36.90 36.90 36.83 36.83 1.2K
12:13 36.85 36.91 36.85 36.91 1.3K
12:14 36.95 36.95 36.94 36.94 1.1K
12:15 36.97 36.97 36.95 36.94 2.6K
12:16 36.91 36.91 36.83 36.83 2.2K
12:17 36.77 36.78 36.77 36.78 2.0K
12:18 36.81 36.81 36.81 36.81 0.9K
12:19 36.78 36.80 36.77 36.80 1.8K
12:20 36.81 36.82 36.77 36.77 2.6K
12:21 36.74 36.74 36.74 36.74 2.1K
12:23 36.70 36.70 36.70 36.70 1.0K
12:24 36.68 36.68 36.68 36.68 0.4K
12:25 36.71 36.71 36.68 36.68 5.0K
12:26 36.64 36.64 36.64 36.64 2.1K
12:28 36.67 36.67 36.67 36.67 2.1K
12:29 36.73 36.74 36.73 36.74 0.6K
12:30 36.77 36.77 36.76 36.76 0.6K
12:31 36.71 36.74 36.70 36.70 2.8K
12:32 36.72 36.72 36.72 36.72 1.8K
12:33 36.75 36.75 36.73 36.73 1.3K
12:34 36.75 36.75 36.74 36.74 3.1K
12:35 36.73 36.77 36.73 36.77 4.2K
12:36 36.86 36.86 36.86 36.86 0.5K
12:37 36.90 36.90 36.89 36.89 1.0K
12:38 36.92 36.92 36.89 36.90 0.8K
12:39 36.90 36.92 36.88 36.91 5.1K
12:41 36.88 36.88 36.88 36.88 0.5K
12:42 36.84 36.84 36.84 36.84 0.4K
12:43 36.86 36.86 36.86 36.85 0.6K
12:44 36.85 36.85 36.82 36.82 1.5K
12:45 36.81 36.83 36.81 36.83 3.4K
12:46 36.82 36.82 36.82 36.82 2.7K
12:47 36.80 36.80 36.80 36.80 0.4K
12:48 36.84 36.84 36.82 36.82 2.5K
12:49 36.84 36.85 36.84 36.85 1.2K
12:50 36.87 36.87 36.80 36.80 0.6K
12:51 36.79 36.79 36.79 36.79 1.3K
12:52 36.89 36.93 36.89 36.89 17.8K
12:54 36.88 36.88 36.88 36.88 0.7K
12:55 36.87 36.92 36.85 36.92 2.2K
12:58 36.98 36.98 36.92 36.95 15.8K
12:59 36.93 36.95 36.91 36.91 3.4K
13:00 36.94 36.94 36.94 36.94 4.0K
13:01 36.91 36.91 36.91 36.91 1.3K
13:02 37.00 37.00 37.00 37.00 1.0K
13:03 37.01 37.01 37.01 37.01 0.7K
13:04 37.02 37.02 37.02 37.02 0.3K
13:05 37.02 37.02 37.02 37.01 0.9K
13:06 36.96 36.96 36.95 36.95 0.8K
13:07 36.93 36.93 36.93 36.93 0.1K
13:08 36.94 36.97 36.94 36.97 1.3K
13:09 36.95 36.95 36.95 36.95 0.7K
13:10 36.92 36.92 36.89 36.89 3.2K
13:11 36.86 36.86 36.82 36.82 1.4K
13:12 36.82 36.82 36.82 36.81 0.5K
13:14 36.80 36.80 36.80 36.80 0.7K
13:15 36.80 36.80 36.80 36.80 0.7K
13:16 36.79 36.79 36.78 36.78 1.8K
13:17 36.79 36.79 36.79 36.78 2.3K
13:18 36.76 36.76 36.76 36.76 0.6K
13:19 36.79 36.79 36.79 36.79 1.7K
13:20 36.82 36.86 36.82 36.86 1.1K
13:21 36.87 36.91 36.87 36.90 6.7K
13:22 36.91 36.91 36.90 36.90 4.1K
13:23 36.90 36.93 36.90 36.93 0.3K
13:24 36.92 36.92 36.92 36.92 1.4K
13:25 36.95 36.96 36.95 36.96 2.4K
13:26 37.01 37.01 36.96 36.96 2.5K
13:27 36.99 37.00 36.99 37.00 0.8K
13:28 37.01 37.01 36.97 36.97 1.3K
13:29 36.96 36.96 36.96 36.96 1.2K
13:30 36.94 36.94 36.94 36.94 0.2K
13:31 36.92 36.92 36.90 36.90 3.6K
13:32 36.92 37.00 36.90 36.98 4.4K
13:33 36.96 37.00 36.96 36.99 1.9K
13:34 37.05 37.05 37.01 37.01 13.9K
13:35 37.06 37.09 37.06 37.09 0.8K
13:36 37.16 37.18 37.14 37.15 6.7K
13:37 37.16 37.17 37.13 37.17 2.3K
13:38 37.23 37.23 37.22 37.23 2.6K
13:39 37.26 37.29 37.26 37.29 11.8K
13:40 37.35 37.35 37.35 37.35 4.3K
13:41 37.37 37.39 37.37 37.39 4.0K
13:42 37.37 37.37 37.34 37.36 4.0K
13:43 37.37 37.39 37.35 37.35 6.0K
13:44 37.30 37.32 37.29 37.29 5.6K
13:45 37.30 37.33 37.27 37.27 2.4K
13:47 37.35 37.35 37.35 37.35 0.7K
13:48 37.35 37.43 37.35 37.43 1.0K
13:49 37.45 37.48 37.45 37.48 2.1K
13:50 37.45 37.45 37.41 37.42 2.2K
13:51 37.42 37.46 37.41 37.46 1.6K
13:52 37.47 37.47 37.45 37.45 1.7K
13:53 37.40 37.43 37.40 37.40 1.2K
13:54 37.39 37.40 37.38 37.38 1.6K
13:55 37.35 37.35 37.31 37.31 4.6K
13:56 37.33 37.40 37.33 37.40 5.5K
13:57 37.39 37.40 37.38 37.38 2.3K
13:58 37.38 37.40 37.38 37.39 1.9K
13:59 37.41 37.42 37.41 37.42 1.2K
14:00 37.46 37.49 37.46 37.46 10.6K
14:01 37.44 37.47 37.44 37.45 13.1K
14:02 37.41 37.43 37.41 37.43 0.9K
14:03 37.43 37.43 37.36 37.36 3.0K
14:04 37.37 37.37 37.32 37.35 4.9K
14:05 37.35 37.35 37.30 37.30 2.2K
14:06 37.28 37.28 37.28 37.28 0.4K
14:07 37.32 37.32 37.28 37.28 1.8K
14:08 37.25 37.25 37.25 37.24 1.2K
14:09 37.23 37.26 37.23 37.26 0.3K
14:10 37.25 37.28 37.25 37.28 1.4K
14:11 37.26 37.26 37.26 37.26 1.7K
14:13 37.23 37.23 37.23 37.23 0.2K
14:14 37.26 37.26 37.22 37.22 1.6K
14:15 37.23 37.23 37.21 37.21 1.6K
14:16 37.20 37.20 37.19 37.19 1.3K
14:17 37.19 37.19 37.15 37.16 0.6K
14:18 37.13 37.15 37.13 37.13 0.9K
14:19 37.16 37.18 37.16 37.16 2.7K
14:20 37.13 37.13 37.11 37.10 3.4K
14:21 37.13 37.14 37.13 37.14 1.2K
14:22 37.13 37.13 37.11 37.13 0.5K
14:23 37.16 37.16 37.16 37.16 0.5K
14:24 37.18 37.18 37.18 37.18 1.8K
14:25 37.14 37.14 37.12 37.12 12.9K
14:27 37.09 37.18 37.09 37.18 1.7K
14:28 37.19 37.20 37.19 37.19 0.9K
14:29 37.20 37.20 37.18 37.17 0.7K
14:30 37.21 37.25 37.21 37.24 4.2K
14:31 37.20 37.20 37.17 37.18 0.5K
14:32 37.16 37.17 37.16 37.17 1.4K
14:33 37.22 37.24 37.22 37.24 0.7K
14:35 37.22 37.22 37.22 37.22 1.7K
14:36 37.20 37.20 37.20 37.20 3.8K
14:40 37.19 37.19 37.18 37.18 0.5K
14:41 37.19 37.21 37.19 37.21 0.9K
14:42 37.22 37.22 37.21 37.21 4.3K
14:43 37.19 37.19 37.16 37.16 1.1K
14:44 37.16 37.17 37.16 37.16 3.1K
14:45 37.18 37.18 37.16 37.16 1.5K
14:46 37.15 37.18 37.15 37.18 0.9K
14:47 37.22 37.23 37.22 37.23 1.3K
14:48 37.29 37.31 37.29 37.31 10.4K
14:49 37.29 37.29 37.28 37.28 1.8K
14:50 37.27 37.29 37.23 37.29 3.3K
14:51 37.29 37.29 37.27 37.28 1.3K
14:52 37.31 37.31 37.31 37.31 1.7K
14:54 37.28 37.30 37.28 37.28 1.2K
14:55 37.30 37.30 37.30 37.30 0.5K
14:56 37.27 37.27 37.27 37.27 1.6K
14:57 37.23 37.23 37.21 37.21 2.0K
14:58 37.21 37.21 37.16 37.16 0.9K
14:59 37.17 37.19 37.17 37.17 10.5K
15:00 37.19 37.19 37.19 37.19 0.3K
15:01 37.17 37.17 37.14 37.14 1.2K
15:02 37.11 37.16 37.11 37.16 2.7K
15:03 37.15 37.17 37.15 37.17 1.7K
15:04 37.22 37.24 37.22 37.22 8.9K
15:05 37.19 37.19 37.19 37.19 2.9K
15:07 37.14 37.20 37.14 37.20 2.0K
15:08 37.20 37.20 37.20 37.20 0.3K
15:10 37.24 37.24 37.22 37.24 1.4K
15:11 37.26 37.26 37.26 37.26 0.8K
15:12 37.29 37.30 37.29 37.30 0.5K
15:13 37.33 37.33 37.30 37.30 2.3K
15:14 37.35 37.35 37.35 37.35 0.3K
15:15 37.33 37.33 37.31 37.31 1.6K
15:16 37.31 37.31 37.29 37.29 1.5K
15:17 37.28 37.28 37.28 37.28 0.9K
15:18 37.26 37.26 37.26 37.26 3.0K
15:19 37.27 37.27 37.27 37.27 0.4K
15:20 37.30 37.34 37.30 37.33 2.4K
15:21 37.35 37.37 37.35 37.37 1.2K
15:22 37.35 37.38 37.35 37.38 4.0K
15:23 37.40 37.40 37.37 37.37 2.6K
15:24 37.37 37.37 37.35 37.35 1.9K
15:25 37.40 37.40 37.40 37.40 3.2K
15:26 37.39 37.39 37.32 37.32 2.1K
15:27 37.31 37.31 37.28 37.29 11.8K
15:28 37.34 37.34 37.33 37.34 35.3K
15:29 37.33 37.33 37.32 37.32 2.6K
15:30 37.31 37.35 37.30 37.34 13.4K
15:31 37.33 37.35 37.32 37.32 2.9K
15:32 37.38 37.38 37.36 37.37 4.4K
15:33 37.38 37.39 37.38 37.38 7.1K
15:34 37.36 37.41 37.36 37.41 3.5K
15:35 37.43 37.43 37.35 37.35 3.4K
15:36 37.33 37.35 37.33 37.35 2.2K
15:37 37.29 37.33 37.29 37.33 4.9K
15:38 37.34 37.38 37.34 37.38 3.9K
15:39 37.33 37.34 37.33 37.34 2.6K
15:40 37.33 37.35 37.32 37.32 3.3K
15:41 37.30 37.30 37.30 37.30 0.9K
15:42 37.33 37.35 37.32 37.35 8.5K
15:43 37.31 37.31 37.29 37.29 0.9K
15:44 37.30 37.34 37.30 37.34 10.9K
15:45 37.36 37.36 37.35 37.36 6.7K
15:47 37.28 37.28 37.25 37.25 3.2K
15:48 37.26 37.28 37.26 37.28 2.6K
15:49 37.28 37.28 37.28 37.28 1.7K
15:50 37.25 37.25 37.24 37.24 3.8K
15:51 37.24 37.24 37.18 37.18 2.3K
15:52 37.21 37.22 37.21 37.21 0.5K
15:53 37.18 37.18 37.16 37.16 6.5K
15:54 37.14 37.18 37.14 37.18 1.2K
15:55 37.14 37.17 37.14 37.17 6.0K
15:56 37.17 37.18 37.16 37.18 3.9K
15:57 37.16 37.18 37.16 37.17 2.8K
15:58 37.17 37.19 37.17 37.19 2.2K
15:59 37.21 37.23 37.21 37.21 38.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available