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 37.54 37.54 37.54 37.54 15.8K
09:31 37.54 37.54 37.50 37.50 2.2K
09:32 37.51 37.51 37.50 37.51 2.2K
09:33 37.48 37.48 37.43 37.43 5.5K
09:34 37.45 37.45 37.44 37.45 3.2K
09:35 37.43 37.45 37.43 37.45 2.7K
09:36 37.48 37.48 37.46 37.46 1.6K
09:37 37.47 37.47 37.47 37.47 0.3K
09:38 37.44 37.45 37.44 37.45 0.6K
09:39 37.40 37.40 37.40 37.40 0.5K
09:40 37.38 37.40 37.38 37.40 1.8K
09:41 37.44 37.44 37.44 37.44 1.8K
09:42 37.47 37.47 37.47 37.47 0.5K
09:43 37.53 37.53 37.50 37.50 8.4K
09:44 37.50 37.53 37.49 37.49 12.1K
09:45 37.50 37.50 37.48 37.48 1.7K
09:46 37.48 37.48 37.48 37.48 1.8K
09:47 37.42 37.42 37.42 37.42 0.8K
09:48 37.43 37.43 37.43 37.43 0.3K
09:49 37.43 37.43 37.43 37.43 1.0K
09:50 37.44 37.45 37.44 37.45 0.5K
09:51 37.49 37.50 37.49 37.50 1.3K
09:54 37.51 37.51 37.49 37.49 2.9K
09:55 37.46 37.46 37.46 37.46 0.2K
09:56 37.45 37.45 37.45 37.45 1.9K
10:00 37.42 37.42 37.40 37.40 0.9K
10:01 37.43 37.43 37.43 37.43 0.1K
10:02 37.43 37.43 37.43 37.43 2.5K
10:03 37.41 37.41 37.34 37.34 7.1K
10:05 37.36 37.36 37.36 37.35 0.1K
10:06 37.36 37.36 37.34 37.34 5.5K
10:10 37.33 37.33 37.31 37.31 1.3K
10:11 37.31 37.31 37.31 37.31 0.3K
10:12 37.33 37.33 37.33 37.33 4.8K
10:15 37.32 37.32 37.32 37.32 1.1K
10:16 37.31 37.31 37.29 37.28 3.7K
10:19 37.27 37.27 37.27 37.27 0.1K
10:20 37.26 37.27 37.26 37.27 1.6K
10:21 37.25 37.25 37.24 37.25 5.2K
10:23 37.28 37.28 37.28 37.28 0.3K
10:24 37.26 37.26 37.26 37.26 0.2K
10:25 37.26 37.26 37.26 37.26 2.1K
10:26 37.26 37.26 37.26 37.26 1.2K
10:27 37.25 37.25 37.25 37.24 3.3K
10:28 37.24 37.24 37.24 37.24 0.8K
10:29 37.23 37.23 37.21 37.21 8.0K
10:31 37.23 37.23 37.23 37.23 0.7K
10:33 37.22 37.22 37.22 37.22 1.4K
10:34 37.21 37.21 37.21 37.21 1.0K
10:36 37.15 37.15 37.15 37.15 0.1K
10:37 37.17 37.17 37.12 37.12 1.8K
10:39 37.15 37.17 37.15 37.17 1.0K
10:40 37.18 37.18 37.17 37.17 2.0K
10:41 37.23 37.23 37.23 37.23 0.3K
10:42 37.25 37.25 37.25 37.25 1.9K
10:45 37.28 37.28 37.28 37.28 0.1K
10:46 37.27 37.27 37.27 37.27 2.5K
10:47 37.33 37.33 37.33 37.33 1.0K
10:48 37.29 37.31 37.29 37.31 2.0K
10:49 37.32 37.32 37.32 37.32 3.0K
10:51 37.29 37.29 37.29 37.29 0.7K
10:52 37.25 37.25 37.25 37.25 1.3K
10:53 37.27 37.27 37.27 37.27 1.0K
10:54 37.29 37.29 37.29 37.28 0.8K
10:55 37.30 37.30 37.30 37.30 2.9K
10:57 37.28 37.28 37.28 37.28 1.3K
10:58 37.26 37.27 37.26 37.27 0.7K
10:59 37.26 37.26 37.26 37.26 0.2K
11:00 37.28 37.29 37.28 37.29 19.5K
11:01 37.32 37.32 37.30 37.30 3.7K
11:03 37.30 37.30 37.30 37.30 2.3K
11:04 37.29 37.30 37.29 37.30 4.9K
11:05 37.38 37.38 37.38 37.38 7.5K
11:06 37.40 37.43 37.40 37.43 1.6K
11:07 37.41 37.45 37.41 37.43 2.1K
11:08 37.42 37.42 37.41 37.41 1.7K
11:09 37.42 37.43 37.42 37.42 0.8K
11:10 37.41 37.41 37.41 37.41 0.5K
11:11 37.47 37.47 37.46 37.46 0.9K
11:12 37.49 37.49 37.49 37.49 3.9K
11:13 37.51 37.51 37.51 37.51 1.1K
11:14 37.52 37.52 37.50 37.50 0.8K
11:15 37.50 37.50 37.49 37.49 4.3K
11:17 37.46 37.49 37.46 37.49 5.9K
11:20 37.49 37.49 37.48 37.48 1.0K
11:21 37.47 37.47 37.47 37.47 0.5K
11:22 37.45 37.45 37.45 37.45 2.2K
11:24 37.45 37.46 37.45 37.46 0.8K
11:26 37.46 37.46 37.46 37.46 0.4K
11:27 37.42 37.42 37.42 37.42 0.2K
11:30 37.43 37.45 37.43 37.45 2.8K
11:32 37.47 37.47 37.47 37.47 0.2K
11:33 37.49 37.49 37.49 37.49 0.1K
11:34 37.49 37.49 37.49 37.49 0.2K
11:35 37.47 37.47 37.47 37.47 3.2K
11:36 37.48 37.48 37.48 37.48 0.8K
11:39 37.54 37.54 37.54 37.53 0.7K
11:41 37.53 37.53 37.53 37.53 0.2K
11:42 37.51 37.51 37.51 37.51 0.2K
11:43 37.52 37.52 37.52 37.52 0.2K
11:44 37.51 37.51 37.51 37.51 2.0K
11:45 37.53 37.53 37.53 37.53 0.2K
11:46 37.50 37.50 37.50 37.50 0.7K
11:48 37.53 37.53 37.52 37.52 1.2K
11:49 37.50 37.50 37.50 37.50 0.2K
11:50 37.51 37.51 37.51 37.51 0.2K
11:51 37.53 37.53 37.53 37.53 0.3K
11:52 37.55 37.55 37.53 37.53 2.4K
11:53 37.52 37.52 37.49 37.49 4.2K
11:55 37.48 37.48 37.48 37.48 0.5K
11:57 37.47 37.47 37.47 37.47 0.1K
11:58 37.47 37.47 37.47 37.47 0.4K
11:59 37.47 37.48 37.47 37.48 0.3K
12:00 37.49 37.54 37.49 37.51 14.3K
12:05 37.53 37.58 37.53 37.54 23.3K
12:06 37.56 37.56 37.56 37.56 0.1K
12:07 37.57 37.58 37.57 37.58 5.1K
12:09 37.59 37.59 37.59 37.59 0.1K
12:10 37.56 37.56 37.54 37.54 2.0K
12:11 37.54 37.56 37.54 37.55 0.8K
12:12 37.55 37.55 37.49 37.50 8.9K
12:13 37.53 37.53 37.53 37.53 2.6K
12:16 37.54 37.54 37.54 37.54 0.1K
12:17 37.55 37.55 37.55 37.55 0.7K
12:20 37.59 37.59 37.59 37.59 1.1K
12:22 37.60 37.60 37.60 37.60 0.1K
12:23 37.62 37.62 37.62 37.62 3.3K
12:24 37.64 37.66 37.64 37.66 2.3K
12:25 37.65 37.65 37.65 37.65 1.5K
12:27 37.66 37.66 37.66 37.66 2.5K
12:28 37.65 37.65 37.65 37.65 0.5K
12:30 37.63 37.63 37.63 37.63 0.1K
12:31 37.69 37.69 37.69 37.69 1.1K
12:32 37.68 37.68 37.68 37.67 0.1K
12:33 37.69 37.69 37.69 37.69 0.2K
12:34 37.70 37.70 37.68 37.67 2.3K
12:35 37.68 37.68 37.68 37.67 0.4K
12:36 37.72 37.72 37.72 37.72 0.8K
12:38 37.68 37.68 37.68 37.68 0.2K
12:39 37.68 37.68 37.68 37.67 0.8K
12:40 37.63 37.64 37.63 37.64 1.2K
12:41 37.65 37.65 37.65 37.65 0.1K
12:42 37.64 37.64 37.64 37.64 0.6K
12:43 37.57 37.59 37.57 37.59 26.3K
12:44 37.59 37.59 37.59 37.59 0.5K
12:45 37.59 37.59 37.59 37.59 0.2K
12:46 37.60 37.63 37.60 37.63 1.7K
12:49 37.59 37.59 37.59 37.59 2.2K
12:51 37.60 37.60 37.60 37.60 0.2K
12:52 37.58 37.58 37.58 37.58 0.8K
12:53 37.62 37.62 37.62 37.62 0.5K
12:54 37.63 37.63 37.63 37.63 2.0K
12:55 37.63 37.65 37.63 37.65 1.8K
12:56 37.67 37.67 37.67 37.67 0.9K
12:57 37.66 37.66 37.66 37.66 0.6K
12:58 37.67 37.67 37.67 37.67 1.4K
13:02 37.69 37.69 37.69 37.69 0.4K
13:05 37.68 37.68 37.68 37.68 3.8K
13:07 37.64 37.64 37.64 37.64 0.9K
13:09 37.71 37.71 37.71 37.71 2.0K
13:10 37.71 37.72 37.71 37.72 5.4K
13:11 37.70 37.71 37.70 37.71 8.7K
13:12 37.71 37.72 37.71 37.72 5.3K
13:13 37.71 37.71 37.69 37.69 1.0K
13:14 37.69 37.69 37.69 37.69 0.6K
13:15 37.70 37.70 37.70 37.70 0.2K
13:16 37.70 37.70 37.70 37.70 0.1K
13:17 37.69 37.69 37.69 37.69 0.4K
13:19 37.64 37.64 37.64 37.64 0.3K
13:21 37.64 37.64 37.64 37.64 0.6K
13:25 37.68 37.70 37.68 37.69 3.1K
13:26 37.70 37.70 37.70 37.70 0.7K
13:27 37.72 37.72 37.72 37.72 0.6K
13:28 37.72 37.72 37.72 37.72 0.7K
13:30 37.68 37.72 37.68 37.72 0.9K
13:32 37.73 37.73 37.73 37.73 1.7K
13:34 37.76 37.76 37.76 37.76 0.9K
13:36 37.76 37.76 37.76 37.76 0.2K
13:37 37.77 37.77 37.76 37.76 1.6K
13:38 37.76 37.76 37.76 37.76 0.3K
13:40 37.77 37.77 37.75 37.75 2.5K
13:41 37.75 37.75 37.73 37.73 2.4K
13:43 37.70 37.70 37.70 37.70 0.3K
13:44 37.71 37.73 37.71 37.73 1.1K
13:45 37.72 37.72 37.71 37.71 0.2K
13:47 37.77 37.77 37.77 37.77 0.6K
13:48 37.77 37.77 37.77 37.77 1.5K
13:49 37.75 37.76 37.75 37.76 1.2K
13:50 37.75 37.75 37.75 37.75 0.8K
13:51 37.76 37.76 37.76 37.76 0.2K
13:52 37.78 37.78 37.78 37.78 1.8K
13:53 37.79 37.79 37.77 37.77 3.4K
13:54 37.78 37.78 37.78 37.78 3.3K
13:56 37.78 37.78 37.76 37.76 0.4K
13:57 37.77 37.77 37.77 37.77 0.6K
13:58 37.78 37.78 37.78 37.78 1.2K
13:59 37.76 37.76 37.76 37.76 0.5K
14:00 37.75 37.75 37.75 37.75 0.7K
14:01 37.75 37.75 37.75 37.75 1.9K
14:04 37.76 37.76 37.76 37.76 1.2K
14:08 37.79 37.79 37.79 37.79 0.9K
14:09 37.81 37.82 37.81 37.82 0.8K
14:10 37.82 37.82 37.82 37.82 0.9K
14:11 37.82 37.83 37.81 37.83 1.5K
14:12 37.83 37.83 37.83 37.83 0.6K
14:13 37.81 37.81 37.81 37.81 0.7K
14:14 37.82 37.82 37.82 37.82 1.5K
14:16 37.82 37.82 37.82 37.82 2.1K
14:18 37.84 37.86 37.84 37.86 1.8K
14:19 37.86 37.86 37.86 37.85 0.3K
14:20 37.89 37.89 37.89 37.89 0.4K
14:21 37.91 37.91 37.91 37.91 0.9K
14:23 37.90 37.90 37.90 37.90 1.0K
14:24 37.90 37.90 37.90 37.90 1.9K
14:26 37.90 37.90 37.83 37.84 3.0K
14:28 37.84 37.84 37.84 37.84 2.3K
14:31 37.84 37.84 37.84 37.84 0.4K
14:32 37.86 37.86 37.86 37.86 0.4K
14:33 37.87 37.88 37.87 37.88 0.9K
14:34 37.86 37.86 37.86 37.86 0.6K
14:35 37.89 37.89 37.89 37.89 4.6K
14:39 37.90 37.90 37.90 37.90 0.4K
14:40 37.88 37.88 37.88 37.88 0.9K
14:41 37.88 37.88 37.88 37.88 0.7K
14:43 37.86 37.86 37.86 37.86 0.1K
14:45 37.87 37.87 37.86 37.86 0.7K
14:46 37.84 37.87 37.82 37.87 16.0K
14:47 37.85 37.85 37.83 37.83 0.5K
14:48 37.80 37.80 37.79 37.78 0.9K
14:49 37.74 37.75 37.74 37.75 16.7K
14:51 37.73 37.73 37.73 37.73 0.7K
14:52 37.78 37.78 37.78 37.78 0.2K
14:53 37.79 37.79 37.79 37.79 1.0K
14:54 37.80 37.80 37.80 37.80 1.0K
14:55 37.76 37.76 37.76 37.76 1.5K
14:57 37.74 37.75 37.74 37.75 1.1K
14:58 37.75 37.75 37.74 37.74 1.2K
14:59 37.73 37.73 37.68 37.67 8.6K
15:00 37.66 37.70 37.66 37.70 1.0K
15:01 37.71 37.72 37.70 37.71 4.2K
15:02 37.72 37.72 37.72 37.72 0.4K
15:03 37.72 37.72 37.72 37.72 2.0K
15:07 37.75 37.75 37.75 37.75 1.4K
15:08 37.74 37.74 37.74 37.74 2.9K
15:10 37.72 37.73 37.72 37.72 4.7K
15:12 37.68 37.68 37.68 37.68 0.1K
15:13 37.69 37.69 37.69 37.69 0.1K
15:14 37.68 37.68 37.68 37.68 0.9K
15:15 37.66 37.67 37.66 37.67 6.3K
15:16 37.62 37.62 37.62 37.62 0.8K
15:17 37.63 37.63 37.60 37.60 4.3K
15:18 37.60 37.60 37.60 37.60 1.9K
15:19 37.62 37.63 37.61 37.63 2.1K
15:20 37.63 37.63 37.60 37.60 1.9K
15:21 37.58 37.58 37.57 37.57 0.9K
15:22 37.57 37.58 37.57 37.58 1.5K
15:23 37.57 37.58 37.57 37.58 4.7K
15:24 37.61 37.61 37.61 37.61 0.7K
15:25 37.59 37.59 37.58 37.58 3.3K
15:26 37.59 37.59 37.58 37.58 3.2K
15:28 37.60 37.60 37.60 37.60 0.7K
15:29 37.58 37.58 37.56 37.56 0.9K
15:30 37.58 37.58 37.58 37.58 1.3K
15:31 37.57 37.57 37.57 37.57 0.7K
15:32 37.58 37.58 37.56 37.56 1.1K
15:33 37.53 37.54 37.53 37.54 1.4K
15:34 37.50 37.50 37.50 37.50 0.6K
15:35 37.51 37.52 37.50 37.50 7.6K
15:37 37.52 37.52 37.52 37.52 4.7K
15:40 37.56 37.56 37.56 37.56 0.9K
15:42 37.59 37.61 37.59 37.60 11.0K
15:43 37.59 37.60 37.59 37.60 6.4K
15:44 37.58 37.58 37.58 37.58 1.1K
15:45 37.57 37.57 37.57 37.57 0.7K
15:46 37.54 37.57 37.54 37.57 5.5K
15:47 37.55 37.55 37.55 37.55 2.9K
15:48 37.57 37.57 37.57 37.57 0.7K
15:49 37.55 37.55 37.55 37.55 0.8K
15:50 37.56 37.56 37.55 37.55 2.9K
15:52 37.57 37.60 37.57 37.60 4.5K
15:53 37.62 37.62 37.61 37.62 1.8K
15:54 37.63 37.65 37.63 37.65 9.8K
15:55 37.64 37.64 37.64 37.64 1.1K
15:56 37.65 37.65 37.63 37.63 2.3K
15:58 37.62 37.66 37.62 37.66 4.9K
15:59 37.66 37.67 37.64 37.65 16.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available