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 36.19 36.24 36.16 36.22 37.9K
09:31 36.19 36.19 36.06 36.06 11.8K
09:32 36.04 36.09 36.03 36.09 7.2K
09:33 36.11 36.11 36.06 36.06 8.6K
09:34 36.12 36.12 36.10 36.10 2.1K
09:35 36.08 36.08 36.04 36.04 3.6K
09:36 36.11 36.11 36.08 36.08 4.3K
09:37 36.08 36.08 35.84 35.84 14.3K
09:38 35.84 35.97 35.84 35.97 12.8K
09:40 35.89 35.89 35.83 35.83 1.8K
09:41 35.84 35.87 35.84 35.86 2.7K
09:42 35.82 35.85 35.81 35.81 6.8K
09:43 35.76 35.79 35.76 35.79 10.0K
09:44 35.79 35.79 35.79 35.79 0.2K
09:45 35.78 35.84 35.78 35.84 29.5K
09:46 35.91 35.91 35.91 35.91 1.5K
09:47 35.92 35.92 35.92 35.92 6.5K
09:48 35.94 36.00 35.94 36.00 2.6K
09:49 35.97 35.97 35.97 35.97 4.3K
09:50 36.06 36.06 36.06 36.06 0.6K
09:51 35.98 35.98 35.92 35.92 2.1K
09:52 35.95 35.95 35.95 35.95 2.0K
09:53 35.92 35.94 35.91 35.94 2.9K
09:54 35.91 35.91 35.91 35.91 1.2K
09:55 35.92 35.92 35.92 35.92 2.2K
09:57 35.90 35.90 35.90 35.90 55.1K
09:58 35.81 35.81 35.80 35.80 9.8K
09:59 35.78 35.78 35.78 35.78 1.6K
10:00 35.84 35.84 35.76 35.76 64.7K
10:01 35.74 35.74 35.68 35.69 15.7K
10:02 35.79 35.81 35.79 35.81 0.3K
10:03 35.80 35.80 35.80 35.80 1.1K
10:05 35.85 35.88 35.85 35.87 3.0K
10:06 35.84 35.86 35.84 35.86 2.2K
10:08 35.89 35.89 35.86 35.86 8.3K
10:09 35.86 35.88 35.86 35.88 2.3K
10:10 35.84 35.84 35.83 35.83 1.6K
10:12 35.80 35.80 35.80 35.80 0.2K
10:13 35.82 35.89 35.82 35.89 2.7K
10:14 35.91 35.91 35.91 35.91 2.9K
10:15 35.95 35.95 35.90 35.90 6.7K
10:18 35.96 35.96 35.96 35.96 1.1K
10:19 35.91 35.91 35.91 35.91 0.9K
10:20 35.90 35.90 35.90 35.90 0.3K
10:21 35.93 36.00 35.93 36.00 1.4K
10:22 35.98 36.02 35.98 36.02 0.6K
10:23 36.03 36.03 36.03 36.03 1.2K
10:24 36.05 36.06 36.05 36.06 0.6K
10:25 36.07 36.07 36.05 36.05 0.7K
10:27 36.07 36.07 36.00 36.00 2.7K
10:28 36.01 36.01 36.01 36.01 0.5K
10:29 35.98 35.98 35.98 35.98 0.6K
10:31 36.03 36.04 36.03 36.04 2.7K
10:32 36.07 36.07 36.07 36.07 1.1K
10:34 36.12 36.12 36.12 36.12 0.5K
10:35 36.09 36.09 36.09 36.09 2.8K
10:36 36.15 36.17 36.15 36.17 2.5K
10:37 36.12 36.12 36.12 36.12 2.2K
10:38 36.15 36.15 36.15 36.15 0.7K
10:40 36.14 36.19 36.13 36.19 3.2K
10:41 36.22 36.22 36.22 36.22 1.4K
10:42 36.18 36.20 36.18 36.20 1.5K
10:43 36.11 36.11 36.11 36.10 1.7K
10:44 36.12 36.13 36.12 36.13 2.0K
10:45 36.12 36.12 36.12 36.12 1.1K
10:46 36.11 36.13 36.11 36.13 1.6K
10:47 36.07 36.07 36.07 36.07 1.7K
10:48 36.07 36.08 36.06 36.08 6.4K
10:49 36.05 36.05 36.05 36.05 1.8K
10:50 36.05 36.05 36.05 36.05 0.6K
10:51 36.08 36.08 36.08 36.08 0.1K
10:52 36.02 36.02 36.02 36.02 0.4K
10:53 36.03 36.05 36.03 36.05 1.2K
10:54 36.07 36.07 36.06 36.06 1.1K
10:56 36.01 36.01 36.01 36.01 1.6K
10:57 35.98 35.99 35.98 35.99 0.9K
10:58 35.96 35.96 35.96 35.96 1.4K
10:59 35.96 35.96 35.95 35.95 3.1K
11:00 36.00 36.00 35.98 36.00 2.0K
11:01 35.99 35.99 35.91 35.91 1.9K
11:02 35.90 35.90 35.90 35.90 0.7K
11:03 35.84 35.84 35.84 35.84 0.6K
11:04 35.84 35.84 35.84 35.84 0.4K
11:05 35.80 35.84 35.80 35.84 1.7K
11:07 35.88 35.88 35.88 35.88 4.1K
11:11 35.89 35.89 35.84 35.84 2.6K
11:12 35.85 35.85 35.84 35.84 0.5K
11:14 35.75 35.75 35.73 35.73 2.6K
11:15 35.71 35.71 35.68 35.68 1.5K
11:16 35.66 35.66 35.62 35.66 2.0K
11:18 35.67 35.67 35.60 35.60 3.9K
11:19 35.61 35.66 35.61 35.66 4.6K
11:20 35.63 35.63 35.63 35.63 0.5K
11:22 35.60 35.60 35.60 35.60 0.1K
11:23 35.59 35.59 35.56 35.56 6.7K
11:25 35.57 35.57 35.57 35.57 0.6K
11:26 35.58 35.60 35.58 35.60 1.6K
11:27 35.61 35.61 35.61 35.61 0.2K
11:28 35.57 35.57 35.57 35.57 0.1K
11:29 35.54 35.54 35.50 35.50 1.9K
11:30 35.53 35.53 35.51 35.51 2.8K
11:31 35.49 35.49 35.44 35.44 3.3K
11:32 35.46 35.46 35.46 35.46 0.2K
11:33 35.42 35.42 35.36 35.37 14.1K
11:34 35.35 35.37 35.35 35.35 1.6K
11:35 35.38 35.38 35.31 35.31 1.3K
11:36 35.27 35.27 35.27 35.27 2.6K
11:37 35.20 35.21 35.20 35.21 0.5K
11:38 35.20 35.20 35.16 35.17 3.1K
11:39 35.11 35.11 35.07 35.07 1.4K
11:40 35.05 35.12 35.05 35.12 17.4K
11:41 35.17 35.18 35.14 35.14 11.5K
11:42 35.15 35.18 35.15 35.18 3.8K
11:43 35.13 35.13 35.09 35.09 7.6K
11:44 35.08 35.08 35.06 35.06 1.1K
11:45 35.01 35.05 35.00 35.05 13.6K
11:46 35.06 35.06 35.03 35.03 3.9K
11:47 35.02 35.02 35.00 35.00 2.6K
11:48 34.93 34.93 34.93 34.93 0.3K
11:49 34.93 34.93 34.86 34.86 1.9K
11:50 34.88 34.91 34.88 34.89 2.0K
11:51 34.81 34.81 34.81 34.81 0.4K
11:52 34.84 34.87 34.83 34.86 18.8K
11:53 34.97 34.97 34.97 34.97 3.8K
11:54 34.99 35.01 34.99 35.01 1.9K
11:55 35.03 35.03 34.93 34.92 5.0K
11:56 34.88 34.91 34.87 34.87 9.8K
11:57 34.85 34.89 34.85 34.85 15.0K
11:58 34.79 34.79 34.79 34.78 0.7K
11:59 34.84 34.84 34.84 34.84 4.2K
12:00 34.83 34.93 34.83 34.85 27.4K
12:01 34.77 34.77 34.75 34.75 6.2K
12:02 34.72 34.82 34.71 34.81 15.8K
12:03 34.82 34.82 34.78 34.78 7.0K
12:04 34.81 34.87 34.81 34.85 6.0K
12:05 34.86 34.86 34.75 34.75 17.1K
12:06 34.83 34.86 34.83 34.85 7.5K
12:07 34.91 34.95 34.91 34.95 3.2K
12:08 34.99 35.01 34.98 35.00 8.4K
12:09 35.03 35.04 35.03 35.03 10.9K
12:10 34.91 34.91 34.90 34.90 6.5K
12:11 34.89 34.97 34.89 34.97 11.5K
12:12 34.99 34.99 34.99 34.99 2.4K
12:13 34.95 34.95 34.93 34.93 12.4K
12:14 34.89 34.89 34.87 34.87 2.5K
12:15 34.84 34.84 34.84 34.84 2.1K
12:16 34.87 34.88 34.87 34.88 3.1K
12:17 34.86 34.86 34.86 34.85 2.7K
12:18 34.83 34.84 34.82 34.84 5.1K
12:19 34.88 34.88 34.88 34.88 0.3K
12:20 34.86 34.87 34.86 34.87 1.1K
12:21 34.78 34.78 34.78 34.79 3.6K
12:22 34.77 34.77 34.75 34.74 1.3K
12:23 34.75 34.86 34.75 34.86 10.0K
12:24 34.86 34.90 34.84 34.90 3.1K
12:25 34.91 34.92 34.85 34.87 10.0K
12:26 34.81 34.87 34.81 34.87 24.9K
12:27 34.86 34.86 34.78 34.81 22.8K
12:28 34.87 34.91 34.87 34.91 6.6K
12:29 34.93 34.93 34.87 34.87 5.0K
12:30 34.97 34.97 34.97 34.97 1.2K
12:32 35.04 35.04 35.01 35.01 5.8K
12:33 35.07 35.07 35.04 35.04 1.0K
12:34 35.02 35.02 35.02 35.02 2.3K
12:35 35.09 35.09 35.02 35.02 6.6K
12:36 35.06 35.06 35.06 35.06 1.3K
12:37 35.10 35.16 35.10 35.13 11.5K
12:38 35.15 35.15 35.15 35.15 1.3K
12:39 35.17 35.17 35.10 35.10 2.8K
12:40 35.08 35.08 35.03 35.03 6.6K
12:42 35.08 35.08 35.05 35.08 5.3K
12:43 35.08 35.08 35.03 35.03 3.6K
12:44 34.98 35.05 34.98 35.05 17.4K
12:45 35.06 35.06 35.04 35.03 4.2K
12:46 35.04 35.04 35.04 35.04 0.5K
12:47 34.97 35.06 34.97 35.06 5.3K
12:48 35.06 35.09 35.06 35.09 3.7K
12:49 35.10 35.16 35.10 35.16 7.3K
12:50 35.12 35.12 35.12 35.12 0.7K
12:51 35.23 35.23 35.23 35.23 0.8K
12:52 35.20 35.21 35.18 35.17 3.2K
12:53 35.16 35.16 35.16 35.16 1.4K
12:54 35.13 35.13 35.11 35.11 2.6K
12:56 35.14 35.14 35.09 35.09 1.0K
12:57 35.11 35.15 35.11 35.15 3.0K
12:58 35.15 35.17 35.15 35.17 3.7K
13:00 35.12 35.15 35.12 35.15 2.2K
13:01 35.15 35.15 35.08 35.08 9.1K
13:02 35.09 35.26 35.09 35.17 28.5K
13:03 35.12 35.12 35.08 35.08 4.7K
13:05 35.03 35.03 34.97 34.97 11.8K
13:06 34.97 34.97 34.94 34.94 1.5K
13:07 34.92 34.92 34.89 34.89 7.2K
13:08 34.94 34.94 34.92 34.92 0.9K
13:09 34.88 34.88 34.83 34.85 17.5K
13:10 34.81 34.81 34.79 34.79 5.9K
13:12 34.82 34.90 34.82 34.90 7.2K
13:13 34.87 34.87 34.87 34.87 2.3K
13:14 34.85 34.85 34.83 34.84 14.0K
13:15 34.83 34.83 34.75 34.81 6.8K
13:16 34.84 34.85 34.83 34.83 5.7K
13:17 34.85 34.87 34.85 34.87 1.3K
13:18 34.90 34.91 34.90 34.91 3.3K
13:19 34.90 34.90 34.90 34.90 2.5K
13:20 34.89 34.94 34.89 34.94 8.9K
13:21 34.86 34.86 34.83 34.86 4.8K
13:22 34.90 34.92 34.90 34.92 1.6K
13:23 34.92 34.93 34.92 34.93 6.2K
13:24 34.99 34.99 34.96 34.96 4.0K
13:25 34.95 35.03 34.95 35.03 1.8K
13:26 35.02 35.02 35.01 35.01 1.3K
13:27 35.01 35.01 35.00 34.99 3.7K
13:29 35.03 35.03 35.03 35.03 0.1K
13:30 35.00 35.05 34.98 35.04 10.1K
13:31 35.03 35.03 35.01 35.01 0.8K
13:32 35.03 35.06 35.03 35.06 4.0K
13:33 35.07 35.10 35.07 35.10 8.8K
13:35 35.00 35.04 35.00 35.04 2.0K
13:36 35.00 35.06 35.00 35.06 5.5K
13:37 35.04 35.15 35.04 35.15 10.1K
13:38 35.08 35.14 35.08 35.14 3.4K
13:39 35.11 35.11 35.04 35.05 12.9K
13:40 35.05 35.05 35.00 35.00 0.3K
13:41 35.02 35.04 35.02 35.04 5.7K
13:42 35.02 35.08 35.02 35.08 1.1K
13:43 35.06 35.08 35.06 35.08 0.7K
13:44 35.05 35.11 35.05 35.11 22.2K
13:45 35.12 35.13 35.12 35.12 7.3K
13:46 35.10 35.10 35.10 35.10 1.3K
13:47 35.08 35.08 35.05 35.05 0.8K
13:48 35.06 35.09 35.05 35.09 91.0K
13:49 35.06 35.08 35.06 35.08 9.0K
13:50 35.06 35.09 35.04 35.09 19.0K
13:51 35.08 35.08 35.05 35.05 1.4K
13:52 35.05 35.05 35.02 35.05 20.1K
13:53 35.05 35.05 35.05 35.05 1.3K
13:54 35.10 35.11 35.10 35.11 10.3K
13:56 35.12 35.13 35.11 35.13 3.1K
13:57 35.11 35.12 35.10 35.11 11.1K
13:58 35.13 35.14 35.12 35.12 5.5K
13:59 35.12 35.12 35.10 35.10 1.5K
14:00 35.06 35.10 35.06 35.10 2.3K
14:01 35.13 35.18 35.13 35.15 9.0K
14:03 35.19 35.23 35.19 35.22 4.7K
14:04 35.20 35.22 35.19 35.19 3.0K
14:05 35.25 35.25 35.25 35.25 2.3K
14:06 35.22 35.22 35.22 35.22 1.5K
14:08 35.23 35.23 35.18 35.17 13.4K
14:09 35.16 35.16 35.14 35.14 1.0K
14:10 35.13 35.17 35.13 35.17 4.9K
14:11 35.12 35.13 35.12 35.13 1.6K
14:12 35.13 35.13 35.13 35.13 0.7K
14:13 35.16 35.16 35.11 35.10 4.9K
14:14 35.06 35.06 35.06 35.06 1.6K
14:15 35.05 35.09 35.05 35.09 3.2K
14:16 35.11 35.11 35.11 35.10 2.0K
14:18 35.18 35.18 35.17 35.17 3.6K
14:19 35.15 35.15 35.15 35.15 0.6K
14:20 35.16 35.22 35.16 35.22 6.3K
14:21 35.22 35.22 35.21 35.21 2.1K
14:22 35.26 35.27 35.26 35.27 0.9K
14:23 35.25 35.25 35.25 35.25 0.6K
14:24 35.28 35.28 35.25 35.25 2.4K
14:25 35.20 35.26 35.20 35.26 5.6K
14:26 35.31 35.31 35.31 35.31 1.1K
14:28 35.27 35.27 35.27 35.27 1.1K
14:30 35.23 35.23 35.23 35.23 0.5K
14:31 35.24 35.32 35.24 35.32 2.1K
14:33 35.26 35.26 35.23 35.23 3.0K
14:34 35.24 35.24 35.24 35.24 1.7K
14:37 35.21 35.21 35.21 35.21 1.1K
14:39 35.22 35.24 35.22 35.24 1.1K
14:41 35.20 35.24 35.20 35.23 8.9K
14:42 35.25 35.25 35.25 35.25 1.6K
14:43 35.26 35.26 35.26 35.26 3.5K
14:44 35.27 35.27 35.27 35.27 6.3K
14:45 35.19 35.19 35.19 35.19 4.2K
14:47 35.15 35.17 35.14 35.17 1.0K
14:48 35.16 35.16 35.14 35.16 3.3K
14:49 35.16 35.16 35.16 35.16 0.4K
14:50 35.20 35.23 35.20 35.23 2.4K
14:51 35.23 35.23 35.19 35.19 3.3K
14:52 35.12 35.13 35.12 35.13 0.6K
14:53 35.14 35.14 35.14 35.14 0.5K
14:54 35.16 35.16 35.16 35.16 1.4K
14:55 35.10 35.15 35.10 35.15 1.0K
14:56 35.15 35.17 35.15 35.17 7.1K
14:59 35.16 35.17 35.16 35.17 1.1K
15:00 35.12 35.26 35.12 35.26 10.1K
15:01 35.27 35.27 35.27 35.27 0.7K
15:03 35.30 35.30 35.29 35.28 0.8K
15:04 35.25 35.25 35.25 35.25 1.6K
15:05 35.23 35.23 35.22 35.22 1.2K
15:07 35.22 35.22 35.19 35.20 5.8K
15:08 35.20 35.20 35.20 35.20 2.1K
15:09 35.16 35.16 35.16 35.16 2.7K
15:10 35.18 35.20 35.17 35.20 2.8K
15:11 35.20 35.21 35.19 35.19 1.2K
15:12 35.17 35.17 35.13 35.13 1.4K
15:13 35.16 35.19 35.16 35.19 10.3K
15:14 35.16 35.19 35.16 35.18 1.3K
15:15 35.21 35.22 35.16 35.18 4.0K
15:16 35.18 35.21 35.18 35.20 2.2K
15:17 35.19 35.19 35.16 35.19 2.7K
15:18 35.19 35.20 35.19 35.20 3.7K
15:19 35.23 35.25 35.23 35.23 3.9K
15:20 35.23 35.23 35.23 35.23 1.5K
15:21 35.25 35.25 35.25 35.25 2.0K
15:22 35.21 35.21 35.21 35.21 1.6K
15:23 35.22 35.22 35.22 35.22 0.9K
15:24 35.15 35.15 35.15 35.15 0.4K
15:25 35.16 35.19 35.16 35.19 3.6K
15:26 35.29 35.29 35.23 35.23 16.7K
15:27 35.19 35.21 35.19 35.21 1.1K
15:28 35.22 35.22 35.16 35.16 4.7K
15:29 35.13 35.14 35.09 35.10 8.5K
15:30 35.13 35.13 35.12 35.12 1.5K
15:31 35.15 35.18 35.15 35.17 2.2K
15:32 35.22 35.23 35.18 35.18 4.2K
15:34 35.21 35.21 35.20 35.20 1.2K
15:35 35.18 35.18 35.18 35.17 0.5K
15:36 35.22 35.22 35.19 35.19 3.4K
15:37 35.19 35.20 35.19 35.20 0.6K
15:38 35.21 35.21 35.18 35.18 2.5K
15:39 35.20 35.20 35.20 35.20 0.5K
15:40 35.23 35.23 35.18 35.17 4.2K
15:41 35.15 35.15 35.15 35.15 1.0K
15:42 35.12 35.12 35.12 35.12 0.8K
15:43 35.11 35.14 35.11 35.13 2.7K
15:44 35.08 35.10 35.08 35.09 2.3K
15:45 35.10 35.19 35.10 35.19 8.0K
15:46 35.16 35.16 35.13 35.13 1.9K
15:47 35.18 35.19 35.17 35.17 4.1K
15:48 35.16 35.16 35.12 35.12 3.3K
15:49 35.12 35.17 35.12 35.15 2.7K
15:50 35.19 35.22 35.19 35.22 6.9K
15:51 35.23 35.23 35.23 35.23 1.2K
15:52 35.22 35.24 35.21 35.24 3.0K
15:53 35.24 35.25 35.24 35.25 1.2K
15:54 35.27 35.27 35.27 35.27 2.9K
15:55 35.21 35.27 35.20 35.27 7.3K
15:56 35.28 35.39 35.28 35.39 1.9K
15:57 35.36 35.36 35.32 35.32 5.2K
15:58 35.31 35.31 35.28 35.28 3.1K
15:59 35.25 35.25 35.21 35.23 579.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available