Grayscale Bitcoin Mini Trust ETF

BTC
🏛️ usa →
48.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.98 34.09 33.98 34.02 61.4K
09:31 34.23 34.23 34.23 34.23 1.1K
09:32 34.23 34.35 34.23 34.30 13.6K
09:33 34.23 34.25 34.23 34.25 1.8K
09:34 34.27 34.27 34.14 34.14 13.8K
09:35 34.13 34.21 34.13 34.18 4.3K
09:36 34.23 34.23 34.23 34.23 0.8K
09:37 34.16 34.16 34.09 34.11 10.8K
09:38 34.10 34.21 34.10 34.21 9.6K
09:39 34.29 34.34 34.29 34.34 5.5K
09:40 34.38 34.38 34.28 34.28 11.1K
09:41 34.34 34.44 34.34 34.40 9.9K
09:42 34.42 34.42 34.32 34.32 6.5K
09:43 34.36 34.36 34.25 34.25 7.3K
09:44 34.19 34.20 34.15 34.15 3.5K
09:45 34.21 34.21 34.13 34.13 5.4K
09:46 34.13 34.14 34.13 34.14 8.3K
09:47 34.14 34.14 34.11 34.14 5.5K
09:48 34.10 34.12 34.10 34.12 6.4K
09:49 34.16 34.21 34.14 34.21 7.5K
09:50 34.24 34.24 34.24 34.24 1.5K
09:51 34.24 34.24 34.24 34.24 1.2K
09:52 34.33 34.33 34.31 34.31 2.8K
09:53 34.30 34.36 34.30 34.36 1.6K
09:54 34.33 34.34 34.31 34.34 12.2K
09:55 34.34 34.35 34.31 34.31 9.5K
09:56 34.36 34.42 34.36 34.41 2.5K
09:57 34.41 34.41 34.37 34.39 2.1K
09:58 34.33 34.37 34.33 34.37 1.4K
09:59 34.37 34.37 34.37 34.37 2.4K
10:00 34.45 34.55 34.37 34.55 20.9K
10:01 34.60 34.63 34.60 34.63 3.2K
10:02 34.59 34.60 34.57 34.57 12.6K
10:03 34.56 34.64 34.50 34.50 8.9K
10:04 34.49 34.49 34.49 34.49 5.0K
10:05 34.52 34.52 34.40 34.40 5.2K
10:06 34.38 34.38 34.29 34.36 10.0K
10:07 34.30 34.30 34.30 34.30 1.6K
10:08 34.31 34.35 34.29 34.35 3.7K
10:09 34.36 34.36 34.30 34.32 6.7K
10:10 34.27 34.39 34.27 34.36 6.1K
10:11 34.42 34.42 34.36 34.42 9.8K
10:12 34.37 34.37 34.33 34.33 4.9K
10:13 34.32 34.32 34.24 34.25 9.2K
10:14 34.21 34.22 34.17 34.21 7.5K
10:15 34.24 34.28 34.24 34.24 6.8K
10:16 34.25 34.27 34.25 34.27 3.1K
10:17 34.26 34.32 34.26 34.30 3.6K
10:18 34.32 34.32 34.32 34.32 1.6K
10:19 34.31 34.31 34.26 34.30 9.3K
10:20 34.32 34.38 34.32 34.34 10.0K
10:21 34.35 34.35 34.27 34.28 5.7K
10:22 34.26 34.28 34.26 34.28 2.0K
10:23 34.29 34.41 34.29 34.41 4.7K
10:24 34.39 34.43 34.34 34.34 4.6K
10:25 34.35 34.37 34.35 34.36 2.0K
10:26 34.34 34.39 34.32 34.37 3.0K
10:27 34.30 34.30 34.26 34.26 1.3K
10:28 34.27 34.29 34.24 34.24 8.0K
10:29 34.31 34.32 34.31 34.32 1.3K
10:30 34.32 34.32 34.32 34.32 4.0K
10:31 34.35 34.41 34.34 34.38 4.6K
10:32 34.37 34.37 34.37 34.37 0.5K
10:33 34.44 34.44 34.38 34.38 10.3K
10:34 34.44 34.47 34.44 34.45 5.4K
10:37 34.35 34.36 34.33 34.36 5.0K
10:38 34.37 34.37 34.35 34.35 1.6K
10:39 34.28 34.30 34.28 34.30 1.5K
10:40 34.29 34.29 34.26 34.29 1.4K
10:41 34.29 34.30 34.29 34.30 1.3K
10:42 34.33 34.34 34.33 34.34 0.9K
10:43 34.29 34.32 34.29 34.30 2.8K
10:44 34.29 34.29 34.27 34.27 0.7K
10:45 34.27 34.33 34.27 34.31 2.2K
10:46 34.34 34.34 34.34 34.34 1.7K
10:47 34.34 34.34 34.34 34.34 0.3K
10:48 34.28 34.28 34.24 34.24 5.8K
10:49 34.20 34.20 34.17 34.17 3.1K
10:50 34.21 34.21 34.18 34.18 7.0K
10:51 34.11 34.12 34.11 34.11 8.3K
10:53 34.11 34.11 34.11 34.11 11.8K
10:56 34.13 34.13 34.12 34.12 2.6K
10:57 34.11 34.11 34.05 34.05 1.1K
10:58 34.11 34.11 34.06 34.06 2.4K
10:59 34.00 34.02 33.98 33.98 2.5K
11:00 34.02 34.05 34.02 34.05 5.7K
11:01 34.08 34.08 34.08 34.08 0.5K
11:02 34.10 34.10 34.08 34.08 1.3K
11:03 34.04 34.09 34.04 34.09 1.5K
11:04 34.14 34.14 34.14 34.14 1.7K
11:05 34.21 34.21 34.21 34.21 1.4K
11:06 34.23 34.23 34.23 34.23 0.9K
11:07 34.19 34.21 34.18 34.21 1.3K
11:08 34.21 34.24 34.20 34.20 5.6K
11:09 34.21 34.22 34.20 34.22 4.6K
11:10 34.23 34.23 34.22 34.22 0.5K
11:12 34.21 34.21 34.21 34.21 0.7K
11:14 34.23 34.26 34.23 34.24 3.1K
11:15 34.25 34.30 34.25 34.30 2.8K
11:16 34.34 34.34 34.29 34.30 14.4K
11:18 34.22 34.27 34.22 34.27 5.8K
11:19 34.31 34.31 34.27 34.28 4.6K
11:20 34.27 34.28 34.27 34.28 6.2K
11:21 34.31 34.31 34.28 34.28 1.9K
11:22 34.26 34.26 34.25 34.25 4.8K
11:23 34.25 34.25 34.25 34.24 4.9K
11:24 34.26 34.26 34.26 34.26 1.1K
11:25 34.24 34.24 34.24 34.24 1.5K
11:26 34.22 34.22 34.22 34.22 9.9K
11:27 34.21 34.23 34.21 34.22 2.9K
11:28 34.24 34.24 34.23 34.23 3.3K
11:29 34.21 34.23 34.21 34.21 13.1K
11:30 34.30 34.30 34.30 34.30 2.1K
11:32 34.25 34.25 34.19 34.19 3.1K
11:33 34.18 34.18 34.13 34.14 2.1K
11:34 34.17 34.17 34.17 34.17 1.4K
11:35 34.18 34.18 34.18 34.17 0.6K
11:37 34.17 34.17 34.17 34.17 0.7K
11:38 34.14 34.14 34.13 34.13 4.5K
11:39 34.10 34.10 34.08 34.08 1.7K
11:40 34.11 34.11 34.09 34.09 0.2K
11:41 34.06 34.06 34.06 34.06 1.0K
11:42 34.07 34.08 34.07 34.08 1.4K
11:43 34.09 34.09 34.09 34.09 0.4K
11:45 34.13 34.16 34.13 34.16 2.7K
11:46 34.14 34.14 34.14 34.14 0.3K
11:47 34.18 34.24 34.18 34.24 13.6K
11:48 34.22 34.23 34.21 34.21 0.7K
11:49 34.24 34.24 34.21 34.21 5.5K
11:50 34.20 34.23 34.20 34.23 1.0K
11:51 34.23 34.23 34.22 34.22 1.5K
11:52 34.21 34.21 34.21 34.21 1.3K
11:54 34.16 34.18 34.16 34.18 3.6K
11:55 34.18 34.18 34.18 34.18 2.1K
11:56 34.10 34.10 34.09 34.09 0.8K
11:57 34.10 34.12 34.10 34.12 0.9K
11:58 34.13 34.13 34.13 34.13 0.6K
11:59 34.13 34.13 34.13 34.13 1.4K
12:00 34.15 34.15 34.14 34.14 0.8K
12:01 34.14 34.14 34.12 34.12 1.9K
12:02 34.16 34.19 34.16 34.19 17.4K
12:03 34.20 34.20 34.19 34.19 13.4K
12:05 34.23 34.23 34.23 34.23 0.9K
12:09 34.28 34.29 34.28 34.28 1.7K
12:10 34.26 34.26 34.26 34.26 0.4K
12:12 34.35 34.35 34.35 34.35 2.3K
12:14 34.43 34.43 34.41 34.41 4.5K
12:18 34.38 34.40 34.38 34.40 2.6K
12:20 34.36 34.36 34.36 34.35 1.5K
12:21 34.34 34.34 34.33 34.33 0.6K
12:22 34.38 34.39 34.38 34.39 1.5K
12:23 34.34 34.34 34.34 34.34 2.1K
12:25 34.31 34.33 34.31 34.33 2.2K
12:26 34.33 34.35 34.33 34.35 0.3K
12:28 34.34 34.34 34.32 34.32 2.1K
12:30 34.28 34.32 34.28 34.32 1.7K
12:31 34.34 34.34 34.34 34.34 0.7K
12:32 34.36 34.36 34.36 34.36 0.6K
12:33 34.41 34.43 34.41 34.43 2.9K
12:35 34.43 34.43 34.43 34.42 0.2K
12:36 34.45 34.45 34.44 34.44 1.4K
12:37 34.44 34.45 34.40 34.40 1.3K
12:38 34.39 34.41 34.39 34.41 0.8K
12:39 34.43 34.46 34.43 34.46 3.7K
12:40 34.47 34.47 34.44 34.44 1.3K
12:41 34.43 34.45 34.43 34.45 2.6K
12:42 34.46 34.46 34.43 34.42 10.5K
12:43 34.41 34.41 34.40 34.40 1.1K
12:44 34.42 34.44 34.41 34.44 1.4K
12:45 34.45 34.45 34.44 34.44 1.0K
12:46 34.43 34.47 34.43 34.47 4.7K
12:48 34.48 34.48 34.48 34.48 0.3K
12:50 34.51 34.51 34.51 34.51 1.2K
12:51 34.53 34.53 34.53 34.53 0.1K
12:52 34.51 34.51 34.51 34.51 1.0K
12:53 34.46 34.52 34.46 34.52 1.7K
12:57 34.64 34.66 34.64 34.66 1.4K
12:58 34.66 34.66 34.66 34.66 1.0K
12:59 34.61 34.62 34.61 34.62 1.7K
13:00 34.64 34.67 34.64 34.67 3.4K
13:01 34.65 34.66 34.65 34.66 1.6K
13:02 34.80 34.86 34.80 34.86 13.1K
13:03 34.79 34.79 34.75 34.75 2.4K
13:04 34.84 34.85 34.84 34.85 1.6K
13:05 34.84 34.84 34.78 34.81 18.0K
13:06 34.80 34.80 34.75 34.75 2.9K
13:07 34.75 34.75 34.70 34.70 4.3K
13:08 34.66 34.66 34.66 34.66 0.1K
13:09 34.63 34.63 34.63 34.63 1.0K
13:10 34.63 34.63 34.57 34.58 6.8K
13:11 34.59 34.60 34.59 34.60 6.3K
13:14 34.68 34.69 34.68 34.69 1.8K
13:16 34.78 34.78 34.75 34.75 1.0K
13:17 34.67 34.67 34.67 34.67 0.7K
13:18 34.57 34.57 34.40 34.41 10.8K
13:19 34.39 34.97 34.39 34.92 60.9K
13:20 34.85 35.04 34.81 35.04 17.2K
13:21 35.21 35.37 35.21 35.33 9.3K
13:22 35.21 35.38 35.20 35.38 5.3K
13:23 35.48 35.69 35.44 35.69 8.0K
13:24 35.70 35.84 35.70 35.84 11.2K
13:25 35.75 35.88 35.75 35.85 1.7K
13:26 35.78 35.87 35.77 35.87 12.2K
13:27 35.94 35.94 35.85 35.85 7.5K
13:28 35.77 35.77 35.70 35.73 3.6K
13:29 35.80 35.86 35.74 35.78 13.5K
13:30 35.85 35.87 35.81 35.87 8.4K
13:31 35.91 36.13 35.91 36.13 3.4K
13:32 36.18 36.18 35.95 36.03 9.5K
13:33 36.01 36.01 35.86 35.95 20.1K
13:34 36.01 36.13 36.01 36.08 5.6K
13:35 36.08 36.25 36.08 36.25 10.2K
13:36 36.17 36.17 35.98 36.02 28.9K
13:37 36.21 36.21 36.12 36.12 5.0K
13:38 36.18 36.18 36.04 36.10 15.5K
13:39 36.09 36.09 35.95 35.95 6.7K
13:40 36.00 36.04 35.95 36.04 13.6K
13:41 36.01 36.01 36.01 36.01 0.2K
13:42 36.00 36.07 35.93 36.07 9.6K
13:43 35.98 35.98 35.89 35.88 5.2K
13:44 35.86 35.86 35.80 35.83 10.0K
13:45 35.87 35.99 35.87 36.00 5.0K
13:46 36.03 36.17 36.03 36.15 11.9K
13:47 36.15 36.16 36.07 36.10 6.1K
13:48 36.12 36.16 36.12 36.15 8.7K
13:49 36.12 36.13 36.00 36.02 5.7K
13:50 36.07 36.07 36.04 36.03 1.0K
13:51 36.03 36.09 35.99 36.09 7.3K
13:52 36.07 36.10 36.05 36.05 10.3K
13:53 36.04 36.04 36.02 36.02 0.9K
13:54 36.00 36.12 36.00 36.10 6.2K
13:55 36.11 36.11 36.06 36.10 10.5K
13:56 36.14 36.16 36.14 36.16 2.8K
13:57 36.20 36.29 36.20 36.29 9.9K
13:58 36.28 36.40 36.28 36.40 11.9K
13:59 36.38 36.45 36.38 36.42 5.4K
14:00 36.47 36.53 36.45 36.45 10.4K
14:01 36.35 36.37 36.33 36.33 3.9K
14:02 36.27 36.40 36.26 36.40 12.2K
14:03 36.35 36.35 36.31 36.31 11.2K
14:04 36.38 36.41 36.36 36.36 2.9K
14:05 36.36 36.36 36.25 36.25 11.0K
14:06 36.31 36.32 36.29 36.30 7.8K
14:07 36.23 36.23 36.23 36.23 5.4K
14:08 36.20 36.30 36.20 36.30 5.6K
14:09 36.27 36.36 36.25 36.36 7.2K
14:10 36.33 36.43 36.33 36.43 3.8K
14:11 36.42 36.46 36.42 36.46 4.1K
14:12 36.46 36.47 36.44 36.44 10.5K
14:13 36.44 36.48 36.39 36.46 23.8K
14:14 36.48 36.52 36.46 36.46 15.6K
14:15 36.48 36.49 36.42 36.42 8.0K
14:16 36.44 36.49 36.44 36.49 2.5K
14:17 36.48 36.52 36.46 36.52 8.5K
14:18 36.47 36.62 36.47 36.62 4.8K
14:19 36.56 36.56 36.44 36.49 14.8K
14:20 36.51 36.59 36.51 36.59 8.0K
14:21 36.59 36.61 36.53 36.56 5.2K
14:22 36.61 36.68 36.58 36.68 9.3K
14:23 36.66 36.66 36.66 36.66 0.9K
14:24 36.76 36.77 36.74 36.74 7.7K
14:25 36.73 36.76 36.70 36.73 9.8K
14:26 36.60 36.60 36.56 36.56 3.4K
14:27 36.63 36.69 36.62 36.65 11.7K
14:28 36.69 36.69 36.61 36.61 6.0K
14:29 36.60 36.60 36.54 36.58 4.8K
14:30 36.56 36.63 36.56 36.63 5.9K
14:31 36.65 36.65 36.59 36.59 4.1K
14:32 36.58 36.66 36.58 36.66 9.8K
14:33 36.59 36.59 36.50 36.52 7.2K
14:34 36.48 36.48 36.45 36.48 10.1K
14:35 36.50 36.57 36.50 36.56 3.0K
14:36 36.58 36.60 36.48 36.48 5.5K
14:37 36.49 36.58 36.49 36.56 15.3K
14:38 36.56 36.56 36.51 36.55 5.9K
14:39 36.54 36.62 36.54 36.62 1.3K
14:40 36.61 36.67 36.58 36.67 14.0K
14:41 36.67 36.67 36.59 36.63 3.1K
14:42 36.60 36.60 36.46 36.46 4.2K
14:43 36.46 36.51 36.43 36.47 3.8K
14:44 36.45 36.45 36.37 36.37 3.6K
14:45 36.39 36.43 36.33 36.33 9.1K
14:46 36.33 36.42 36.33 36.42 14.3K
14:47 36.44 36.44 36.36 36.40 15.0K
14:48 36.36 36.47 36.36 36.47 8.1K
14:49 36.44 36.46 36.38 36.38 11.8K
14:50 36.38 36.42 36.38 36.42 4.5K
14:51 36.46 36.46 36.41 36.45 3.7K
14:52 36.41 36.46 36.41 36.43 4.3K
14:53 36.36 36.36 36.33 36.33 3.4K
14:54 36.33 36.37 36.33 36.36 2.0K
14:55 36.36 36.38 36.34 36.34 5.4K
14:56 36.32 36.32 36.26 36.29 20.2K
14:57 36.31 36.31 36.28 36.30 15.6K
14:58 36.29 36.31 36.24 36.24 16.0K
14:59 36.23 36.25 36.21 36.21 13.2K
15:00 36.22 36.26 36.21 36.26 13.8K
15:01 36.26 36.27 36.26 36.27 1.2K
15:02 36.30 36.34 36.28 36.28 4.7K
15:03 36.29 36.29 36.29 36.29 11.8K
15:04 36.26 36.34 36.26 36.34 2.1K
15:05 36.34 36.34 36.33 36.33 3.3K
15:07 36.22 36.30 36.22 36.30 2.8K
15:08 36.28 36.28 36.27 36.27 5.0K
15:09 36.28 36.30 36.28 36.30 3.5K
15:10 36.31 36.37 36.31 36.37 6.3K
15:11 36.32 36.36 36.32 36.35 1.6K
15:12 36.39 36.39 36.36 36.36 2.8K
15:13 36.39 36.39 36.39 36.39 4.7K
15:14 36.38 36.45 36.37 36.44 5.9K
15:15 36.44 36.44 36.42 36.42 1.5K
15:16 36.41 36.44 36.41 36.44 4.1K
15:17 36.41 36.42 36.38 36.42 10.1K
15:18 36.42 36.42 36.41 36.42 2.1K
15:19 36.41 36.48 36.41 36.48 7.8K
15:20 36.50 36.53 36.50 36.52 2.7K
15:21 36.54 36.57 36.52 36.52 3.4K
15:22 36.50 36.50 36.47 36.48 2.8K
15:23 36.51 36.55 36.51 36.55 3.3K
15:24 36.53 36.53 36.50 36.52 2.5K
15:25 36.53 36.58 36.50 36.57 8.4K
15:26 36.57 36.57 36.49 36.50 2.8K
15:27 36.48 36.54 36.46 36.53 3.6K
15:28 36.54 36.54 36.50 36.50 2.6K
15:29 36.51 36.53 36.50 36.49 8.5K
15:30 36.51 36.51 36.51 36.51 0.6K
15:31 36.56 36.59 36.56 36.59 5.1K
15:32 36.58 36.58 36.58 36.58 1.1K
15:33 36.56 36.56 36.51 36.51 27.2K
15:34 36.50 36.55 36.48 36.55 6.2K
15:35 36.52 36.52 36.50 36.49 1.7K
15:36 36.49 36.51 36.49 36.49 16.8K
15:37 36.46 36.46 36.46 36.46 3.8K
15:38 36.42 36.42 36.42 36.42 0.4K
15:39 36.51 36.51 36.51 36.51 1.0K
15:40 36.53 36.53 36.48 36.48 2.6K
15:41 36.49 36.49 36.49 36.49 1.6K
15:42 36.46 36.46 36.46 36.46 3.2K
15:43 36.47 36.47 36.47 36.47 2.6K
15:44 36.44 36.44 36.44 36.44 3.5K
15:45 36.45 36.46 36.43 36.43 8.2K
15:46 36.40 36.41 36.39 36.39 2.1K
15:47 36.39 36.44 36.38 36.44 3.6K
15:48 36.45 36.45 36.43 36.44 9.9K
15:49 36.45 36.46 36.45 36.46 2.1K
15:50 36.49 36.53 36.49 36.52 2.8K
15:51 36.53 36.53 36.49 36.52 2.5K
15:52 36.53 36.54 36.52 36.53 8.1K
15:53 36.52 36.53 36.49 36.49 4.1K
15:54 36.48 36.52 36.48 36.52 2.7K
15:55 36.47 36.49 36.42 36.42 9.5K
15:56 36.42 36.42 36.40 36.40 4.3K
15:57 36.45 36.48 36.44 36.46 3.8K
15:58 36.45 36.47 36.44 36.47 4.4K
15:59 36.46 36.50 36.46 36.50 23.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available