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 38.02 38.04 38.02 38.04 15.1K
09:31 38.06 38.06 38.06 38.06 1.6K
09:32 38.05 38.05 38.05 38.05 2.0K
09:33 38.03 38.03 38.03 38.03 0.2K
09:34 38.01 38.01 38.01 38.01 4.7K
09:35 38.07 38.07 38.07 38.07 1.3K
09:36 38.06 38.06 38.06 38.06 0.5K
09:37 38.10 38.10 38.08 38.10 2.8K
09:38 38.10 38.11 38.10 38.11 5.2K
09:39 38.16 38.16 38.16 38.16 4.2K
09:40 38.15 38.16 38.14 38.14 11.0K
09:41 38.10 38.10 38.10 38.10 0.9K
09:42 38.13 38.13 38.13 38.13 0.2K
09:43 38.13 38.16 38.13 38.16 4.5K
09:44 38.14 38.14 38.14 38.14 4.1K
09:45 38.10 38.10 38.10 38.10 1.8K
09:46 38.13 38.15 38.13 38.15 3.9K
09:47 38.17 38.26 38.17 38.26 3.0K
09:48 38.27 38.32 38.27 38.32 2.0K
09:49 38.30 38.32 38.29 38.32 2.6K
09:50 38.30 38.30 38.30 38.30 2.5K
09:51 38.31 38.31 38.28 38.28 2.8K
09:52 38.29 38.29 38.29 38.29 2.1K
09:53 38.24 38.24 38.24 38.24 6.1K
09:54 38.15 38.15 38.11 38.11 3.7K
09:55 38.04 38.04 37.97 38.03 24.1K
09:56 38.07 38.07 38.02 38.02 1.3K
09:57 37.99 37.99 37.96 37.96 2.5K
09:58 37.94 37.94 37.93 37.92 0.8K
09:59 37.94 37.94 37.94 37.94 1.1K
10:00 37.93 37.95 37.92 37.95 4.4K
10:01 37.95 37.95 37.91 37.91 2.4K
10:04 37.96 37.96 37.93 37.93 8.8K
10:05 37.94 37.94 37.89 37.89 3.2K
10:06 37.95 37.95 37.91 37.95 3.0K
10:07 37.95 37.95 37.94 37.94 1.0K
10:08 38.01 38.01 38.01 38.01 0.3K
10:09 38.02 38.02 37.97 37.97 3.0K
10:10 37.97 37.97 37.97 37.97 0.9K
10:11 38.04 38.07 38.03 38.07 1.7K
10:12 38.08 38.11 38.08 38.11 2.5K
10:13 38.08 38.08 38.08 38.08 0.7K
10:14 38.04 38.04 38.01 38.02 4.2K
10:15 38.02 38.02 38.02 38.02 0.6K
10:17 38.00 38.00 37.96 37.96 13.6K
10:19 37.75 37.75 37.69 37.69 1.9K
10:20 37.68 37.68 37.68 37.68 7.8K
10:21 37.67 37.67 37.67 37.67 1.4K
10:22 37.79 37.80 37.75 37.75 1.5K
10:24 37.72 37.73 37.72 37.73 0.9K
10:25 37.70 37.70 37.70 37.70 1.0K
10:26 37.63 37.64 37.63 37.64 0.5K
10:27 37.63 37.63 37.63 37.63 1.9K
10:30 37.65 37.68 37.65 37.68 3.7K
10:32 37.65 37.66 37.65 37.66 0.7K
10:33 37.67 37.69 37.67 37.69 1.8K
10:34 37.68 37.68 37.68 37.68 0.6K
10:37 37.68 37.68 37.68 37.68 0.9K
10:38 37.71 37.71 37.71 37.71 0.5K
10:40 37.67 37.67 37.67 37.67 0.4K
10:41 37.72 37.75 37.72 37.74 1.3K
10:44 37.80 37.80 37.79 37.78 0.7K
10:45 37.78 37.81 37.78 37.81 1.1K
10:46 37.81 37.81 37.72 37.77 15.2K
10:47 37.78 37.78 37.74 37.74 1.1K
10:48 37.73 37.73 37.73 37.73 1.0K
10:51 37.79 37.79 37.79 37.79 0.2K
10:52 37.80 37.80 37.80 37.80 1.0K
10:53 37.81 37.81 37.79 37.79 3.3K
10:54 37.77 37.77 37.77 37.77 2.5K
10:55 37.79 37.79 37.79 37.79 5.0K
10:56 37.80 37.80 37.78 37.78 5.3K
10:57 37.76 37.76 37.76 37.76 0.6K
10:59 37.75 37.75 37.75 37.75 0.6K
11:00 37.74 37.76 37.74 37.76 2.5K
11:01 37.77 37.77 37.76 37.76 0.4K
11:02 37.74 37.74 37.74 37.73 0.3K
11:04 37.75 37.75 37.75 37.75 0.3K
11:05 37.79 37.79 37.79 37.79 0.6K
11:06 37.73 37.73 37.72 37.72 0.6K
11:07 37.70 37.70 37.69 37.69 4.6K
11:08 37.76 37.76 37.76 37.76 1.6K
11:10 37.74 37.74 37.74 37.74 0.7K
11:11 37.77 37.77 37.75 37.75 2.1K
11:12 37.74 37.74 37.74 37.74 1.1K
11:15 37.79 37.79 37.79 37.78 2.9K
11:18 37.79 37.80 37.79 37.80 2.0K
11:19 37.79 37.79 37.79 37.79 0.4K
11:20 37.82 37.82 37.82 37.82 0.4K
11:21 37.83 37.83 37.82 37.83 0.8K
11:22 37.84 37.84 37.84 37.84 0.2K
11:24 37.83 37.84 37.83 37.84 0.5K
11:25 37.82 37.82 37.82 37.82 0.2K
11:27 37.81 37.81 37.81 37.81 0.3K
11:29 37.77 37.77 37.77 37.77 0.1K
11:30 37.77 37.77 37.75 37.77 1.5K
11:31 37.76 37.76 37.75 37.75 3.1K
11:36 37.71 37.71 37.68 37.67 3.7K
11:38 37.65 37.65 37.65 37.65 0.7K
11:39 37.67 37.67 37.67 37.67 0.6K
11:40 37.65 37.65 37.65 37.65 0.6K
11:41 37.64 37.64 37.62 37.62 2.0K
11:43 37.63 37.63 37.63 37.63 0.6K
11:45 37.62 37.63 37.62 37.63 1.6K
11:46 37.61 37.61 37.61 37.61 1.7K
11:47 37.62 37.62 37.56 37.57 9.9K
11:48 37.55 37.57 37.55 37.57 6.8K
11:50 37.58 37.58 37.57 37.57 1.1K
11:51 37.53 37.53 37.51 37.51 1.9K
11:52 37.53 37.58 37.53 37.58 2.0K
11:53 37.61 37.61 37.61 37.61 0.7K
11:54 37.60 37.60 37.58 37.58 0.5K
11:55 37.58 37.59 37.58 37.58 1.6K
11:56 37.57 37.57 37.57 37.57 0.6K
11:59 37.62 37.62 37.62 37.62 0.9K
12:00 37.63 37.64 37.63 37.64 1.3K
12:01 37.67 37.67 37.67 37.67 0.6K
12:02 37.67 37.67 37.67 37.67 0.5K
12:04 37.69 37.69 37.69 37.69 0.6K
12:05 37.70 37.70 37.70 37.70 1.6K
12:06 37.70 37.72 37.69 37.69 1.5K
12:07 37.65 37.65 37.65 37.65 0.3K
12:08 37.63 37.63 37.63 37.63 0.2K
12:10 37.63 37.64 37.63 37.64 0.9K
12:11 37.67 37.67 37.66 37.66 0.9K
12:12 37.64 37.66 37.64 37.66 2.0K
12:13 37.65 37.65 37.65 37.65 0.9K
12:15 37.66 37.67 37.66 37.67 0.6K
12:16 37.67 37.67 37.67 37.66 3.1K
12:20 37.65 37.65 37.65 37.65 0.2K
12:21 37.64 37.64 37.64 37.64 3.3K
12:24 37.64 37.64 37.64 37.64 1.3K
12:25 37.69 37.69 37.69 37.69 0.8K
12:26 37.71 37.71 37.71 37.71 0.2K
12:27 37.71 37.71 37.70 37.70 1.1K
12:29 37.67 37.67 37.67 37.67 2.6K
12:30 37.68 37.69 37.68 37.69 0.9K
12:31 37.68 37.69 37.68 37.69 2.1K
12:32 37.69 37.69 37.68 37.68 1.0K
12:34 37.65 37.66 37.65 37.66 0.6K
12:35 37.69 37.69 37.69 37.69 5.8K
12:37 37.63 37.63 37.63 37.63 0.3K
12:40 37.62 37.62 37.61 37.62 2.6K
12:42 37.64 37.64 37.64 37.64 1.2K
12:46 37.68 37.68 37.68 37.68 1.7K
12:48 37.69 37.69 37.69 37.69 0.1K
12:49 37.65 37.65 37.64 37.64 2.2K
12:50 37.65 37.65 37.65 37.65 0.5K
12:52 37.65 37.65 37.65 37.65 1.1K
12:54 37.62 37.62 37.62 37.62 0.3K
12:56 37.62 37.62 37.62 37.62 0.3K
12:59 37.61 37.61 37.61 37.61 0.5K
13:00 37.61 37.61 37.61 37.61 0.7K
13:01 37.61 37.61 37.61 37.61 1.1K
13:04 37.65 37.65 37.65 37.65 0.6K
13:05 37.64 37.64 37.64 37.64 0.8K
13:06 37.65 37.65 37.65 37.65 0.4K
13:08 37.65 37.65 37.65 37.65 0.2K
13:09 37.66 37.66 37.64 37.64 4.2K
13:11 37.66 37.66 37.66 37.66 0.9K
13:12 37.65 37.65 37.63 37.64 1.3K
13:15 37.67 37.67 37.65 37.65 1.6K
13:16 37.66 37.66 37.66 37.66 0.4K
13:17 37.61 37.62 37.61 37.61 1.0K
13:18 37.61 37.62 37.61 37.62 3.0K
13:20 37.63 37.63 37.63 37.63 2.2K
13:22 37.61 37.61 37.61 37.61 0.3K
13:23 37.55 37.55 37.55 37.55 0.6K
13:24 37.58 37.58 37.58 37.58 0.4K
13:25 37.56 37.56 37.56 37.56 0.2K
13:26 37.57 37.57 37.57 37.57 0.5K
13:27 37.57 37.57 37.57 37.57 2.1K
13:29 37.57 37.57 37.55 37.55 0.8K
13:32 37.57 37.57 37.56 37.56 1.2K
13:38 37.58 37.58 37.58 37.58 0.5K
13:42 37.59 37.60 37.59 37.60 0.7K
13:43 37.58 37.58 37.58 37.58 0.3K
13:45 37.59 37.59 37.56 37.56 1.4K
13:46 37.57 37.57 37.57 37.57 0.6K
13:48 37.57 37.59 37.57 37.59 1.7K
13:49 37.58 37.58 37.58 37.58 0.5K
13:51 37.57 37.57 37.54 37.54 2.5K
13:52 37.50 37.50 37.50 37.50 1.0K
13:55 37.43 37.43 37.43 37.42 0.4K
13:57 37.46 37.46 37.46 37.46 0.5K
13:58 37.47 37.47 37.47 37.47 0.2K
13:59 37.45 37.45 37.45 37.45 3.1K
14:00 37.44 37.44 37.43 37.43 1.0K
14:01 37.43 37.43 37.43 37.43 1.3K
14:02 37.43 37.43 37.43 37.43 7.9K
14:03 37.42 37.42 37.42 37.42 2.2K
14:04 37.46 37.46 37.42 37.42 1.3K
14:06 37.47 37.47 37.47 37.47 0.4K
14:08 37.41 37.41 37.40 37.40 1.4K
14:10 37.47 37.47 37.45 37.45 6.5K
14:13 37.45 37.45 37.45 37.45 0.8K
14:15 37.42 37.42 37.42 37.42 0.8K
14:16 37.35 37.35 37.35 37.35 0.1K
14:17 37.31 37.31 37.31 37.31 1.6K
14:18 37.34 37.34 37.34 37.34 2.5K
14:19 37.32 37.32 37.32 37.32 1.5K
14:22 37.33 37.33 37.33 37.33 0.3K
14:23 37.37 37.37 37.35 37.35 0.8K
14:24 37.33 37.33 37.33 37.33 1.2K
14:25 37.36 37.36 37.36 37.36 1.8K
14:26 37.39 37.39 37.39 37.39 0.8K
14:27 37.35 37.35 37.35 37.35 0.1K
14:29 37.39 37.39 37.39 37.39 0.5K
14:30 37.36 37.39 37.36 37.39 2.8K
14:31 37.40 37.40 37.40 37.40 0.1K
14:32 37.39 37.39 37.38 37.38 3.2K
14:33 37.39 37.39 37.39 37.39 0.6K
14:34 37.38 37.39 37.38 37.39 0.6K
14:35 37.39 37.39 37.38 37.39 2.5K
14:36 37.39 37.39 37.39 37.39 0.3K
14:39 37.40 37.40 37.40 37.39 1.4K
14:42 37.39 37.39 37.39 37.39 0.4K
14:43 37.39 37.39 37.39 37.39 0.7K
14:45 37.42 37.42 37.42 37.42 1.8K
14:46 37.45 37.45 37.45 37.45 1.3K
14:47 37.42 37.42 37.42 37.42 1.0K
14:50 37.37 37.37 37.37 37.36 0.1K
14:52 37.33 37.33 37.33 37.33 0.6K
14:53 37.32 37.32 37.32 37.32 0.5K
14:57 37.32 37.32 37.32 37.32 0.4K
14:59 37.30 37.30 37.30 37.30 2.4K
15:03 37.29 37.29 37.27 37.27 1.4K
15:04 37.27 37.27 37.27 37.27 0.2K
15:05 37.26 37.26 37.26 37.26 0.6K
15:06 37.28 37.30 37.28 37.30 1.5K
15:07 37.29 37.29 37.29 37.29 0.9K
15:08 37.30 37.30 37.30 37.30 0.2K
15:10 37.27 37.27 37.26 37.26 1.0K
15:11 37.26 37.26 37.26 37.26 0.7K
15:13 37.26 37.26 37.26 37.26 0.8K
15:14 37.26 37.26 37.26 37.26 0.8K
15:16 37.26 37.26 37.26 37.26 0.3K
15:17 37.26 37.26 37.26 37.26 0.2K
15:18 37.27 37.27 37.27 37.27 0.6K
15:19 37.30 37.31 37.30 37.31 5.4K
15:20 37.29 37.30 37.29 37.30 1.2K
15:21 37.29 37.29 37.29 37.29 0.8K
15:26 37.26 37.26 37.23 37.24 2.3K
15:28 37.24 37.24 37.24 37.24 0.6K
15:29 37.25 37.25 37.25 37.24 0.9K
15:32 37.27 37.27 37.27 37.27 0.7K
15:34 37.25 37.25 37.25 37.25 0.2K
15:35 37.25 37.25 37.25 37.25 0.6K
15:39 37.24 37.24 37.24 37.24 9.5K
15:40 37.24 37.24 37.24 37.24 2.6K
15:41 37.24 37.24 37.24 37.24 0.9K
15:42 37.24 37.24 37.23 37.23 0.9K
15:44 37.24 37.24 37.24 37.24 0.7K
15:45 37.24 37.24 37.24 37.24 0.4K
15:46 37.21 37.21 37.21 37.21 1.0K
15:48 37.19 37.19 37.18 37.17 0.9K
15:49 37.19 37.20 37.19 37.19 6.9K
15:50 37.19 37.21 37.19 37.21 2.1K
15:52 37.24 37.26 37.23 37.26 1.5K
15:53 37.26 37.26 37.26 37.26 2.0K
15:54 37.26 37.27 37.26 37.27 0.9K
15:55 37.26 37.29 37.26 37.29 1.9K
15:56 37.27 37.27 37.25 37.25 3.6K
15:57 37.24 37.25 37.23 37.25 1.9K
15:58 37.24 37.24 37.23 37.23 6.7K
15:59 37.21 37.24 37.20 37.24 11.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available