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 38.69 38.69 38.62 38.64 41.8K
09:31 38.69 38.70 38.68 38.68 25.6K
09:32 38.66 38.70 38.65 38.70 18.8K
09:33 38.76 38.76 38.75 38.75 1.3K
09:34 38.75 38.75 38.69 38.75 10.2K
09:35 38.72 38.73 38.69 38.69 8.1K
09:36 38.65 38.65 38.59 38.59 27.7K
09:37 38.55 38.63 38.54 38.63 9.2K
09:38 38.62 38.70 38.62 38.70 18.7K
09:39 38.68 38.81 38.67 38.81 20.0K
09:40 38.80 38.83 38.78 38.81 12.1K
09:41 38.81 38.81 38.77 38.80 7.6K
09:42 38.79 38.79 38.78 38.79 11.5K
09:43 38.81 38.82 38.80 38.81 25.3K
09:44 38.82 38.82 38.74 38.79 11.6K
09:45 38.77 38.83 38.77 38.81 13.5K
09:46 38.80 38.80 38.74 38.74 6.1K
09:47 38.75 38.77 38.70 38.77 8.1K
09:48 38.77 38.79 38.76 38.77 15.9K
09:49 38.77 38.82 38.77 38.82 9.3K
09:50 38.82 38.83 38.80 38.80 15.7K
09:51 38.80 38.83 38.80 38.80 15.7K
09:52 38.80 38.81 38.78 38.79 5.9K
09:53 38.78 38.78 38.75 38.75 9.6K
09:54 38.76 38.76 38.70 38.73 2.7K
09:55 38.71 38.72 38.68 38.67 1.3K
09:56 38.64 38.64 38.63 38.64 4.7K
09:57 38.66 38.66 38.63 38.63 2.0K
09:58 38.63 38.63 38.62 38.62 1.2K
10:00 38.59 38.61 38.56 38.56 2.8K
10:01 38.58 38.58 38.58 38.58 4.0K
10:02 38.61 38.68 38.61 38.66 0.7K
10:03 38.65 38.65 38.63 38.63 1.5K
10:04 38.70 38.71 38.69 38.70 2.5K
10:05 38.70 38.70 38.67 38.67 7.0K
10:06 38.69 38.70 38.69 38.69 11.4K
10:07 38.67 38.71 38.67 38.68 4.7K
10:08 38.69 38.70 38.69 38.70 1.6K
10:09 38.73 38.77 38.73 38.77 2.3K
10:10 38.77 38.79 38.77 38.79 3.4K
10:11 38.79 38.80 38.79 38.80 7.6K
10:12 38.79 38.81 38.79 38.81 2.4K
10:14 38.88 38.89 38.87 38.89 4.0K
10:15 38.89 38.89 38.89 38.89 1.5K
10:16 38.88 38.89 38.86 38.86 7.5K
10:17 38.86 38.90 38.85 38.90 16.5K
10:18 38.91 38.91 38.86 38.88 7.2K
10:19 38.90 38.90 38.90 38.90 1.6K
10:20 39.01 39.05 38.99 39.01 16.0K
10:21 39.03 39.09 39.02 39.06 23.6K
10:22 39.07 39.10 39.06 39.08 29.9K
10:23 39.09 39.10 39.07 39.07 10.7K
10:24 39.08 39.08 39.06 39.06 12.3K
10:25 39.07 39.16 39.07 39.15 29.4K
10:26 39.15 39.17 39.14 39.16 13.6K
10:27 39.17 39.18 39.11 39.12 9.9K
10:28 39.11 39.17 39.11 39.17 25.6K
10:29 39.18 39.25 39.18 39.25 28.0K
10:30 39.25 39.27 39.25 39.26 30.0K
10:31 39.27 39.27 39.17 39.17 19.9K
10:32 39.18 39.22 39.18 39.22 21.2K
10:33 39.22 39.22 39.18 39.17 9.0K
10:34 39.19 39.22 39.19 39.20 11.5K
10:35 39.22 39.23 39.18 39.18 23.9K
10:36 39.18 39.18 39.13 39.17 56.0K
10:37 39.14 39.17 39.12 39.17 15.0K
10:38 39.17 39.21 39.17 39.21 26.7K
10:39 39.24 39.26 39.22 39.22 18.9K
10:40 39.22 39.25 39.22 39.23 5.6K
10:41 39.25 39.25 39.15 39.15 14.0K
10:42 39.15 39.17 39.12 39.12 11.8K
10:43 39.12 39.13 39.11 39.11 8.2K
10:44 39.10 39.11 39.08 39.10 8.8K
10:45 39.13 39.15 39.11 39.15 15.0K
10:46 39.16 39.16 39.11 39.11 12.0K
10:47 39.11 39.12 39.06 39.06 14.4K
10:48 39.06 39.06 39.01 39.01 1.5K
10:49 39.02 39.02 39.02 39.02 5.0K
10:50 39.02 39.02 38.98 38.98 4.2K
10:51 39.00 39.00 39.00 39.00 2.3K
10:52 39.01 39.04 39.01 39.02 3.9K
10:53 39.03 39.06 39.03 39.06 4.7K
10:54 39.09 39.10 39.08 39.10 2.3K
10:55 39.09 39.14 39.09 39.14 4.6K
10:56 39.13 39.13 39.12 39.12 8.2K
10:57 39.12 39.13 39.12 39.13 12.0K
10:58 39.14 39.16 39.12 39.16 6.8K
10:59 39.17 39.18 39.16 39.17 6.9K
11:00 39.16 39.19 39.16 39.17 11.4K
11:01 39.18 39.18 39.16 39.16 6.4K
11:02 39.15 39.15 39.15 39.15 3.9K
11:03 39.15 39.15 39.12 39.12 1.8K
11:04 39.13 39.15 39.13 39.15 6.8K
11:05 39.17 39.17 39.13 39.13 8.7K
11:06 39.13 39.13 39.10 39.13 3.3K
11:07 39.14 39.14 39.06 39.06 10.5K
11:08 39.05 39.07 39.05 39.07 4.9K
11:09 39.09 39.09 39.09 39.09 1.9K
11:10 39.08 39.10 39.07 39.07 3.8K
11:11 39.07 39.11 39.07 39.10 8.3K
11:12 39.10 39.11 39.08 39.11 16.5K
11:13 39.10 39.10 39.08 39.08 1.3K
11:14 39.07 39.07 39.03 39.03 6.7K
11:15 39.01 39.07 39.01 39.07 7.8K
11:16 39.06 39.09 39.06 39.09 0.9K
11:17 39.10 39.11 39.10 39.10 7.3K
11:18 39.17 39.19 39.17 39.19 2.3K
11:19 39.19 39.20 39.18 39.18 4.4K
11:20 39.21 39.21 39.18 39.18 1.7K
11:21 39.18 39.19 39.18 39.19 3.2K
11:22 39.19 39.19 39.15 39.15 8.6K
11:23 39.13 39.15 39.11 39.15 12.5K
11:24 39.15 39.15 39.13 39.13 4.4K
11:25 39.15 39.17 39.15 39.16 2.3K
11:26 39.15 39.17 39.15 39.16 3.3K
11:27 39.19 39.19 39.17 39.17 1.6K
11:28 39.18 39.18 39.16 39.16 1.7K
11:29 39.17 39.18 39.17 39.18 3.3K
11:30 39.18 39.21 39.18 39.21 3.5K
11:31 39.20 39.20 39.19 39.19 7.8K
11:32 39.20 39.22 39.19 39.20 6.5K
11:33 39.21 39.23 39.21 39.22 11.9K
11:34 39.22 39.22 39.19 39.19 5.2K
11:35 39.21 39.21 39.19 39.19 4.7K
11:36 39.16 39.17 39.14 39.14 4.5K
11:37 39.18 39.18 39.17 39.17 5.0K
11:38 39.19 39.21 39.18 39.18 13.2K
11:39 39.18 39.18 39.17 39.18 7.7K
11:40 39.19 39.19 39.18 39.18 8.3K
11:41 39.20 39.20 39.18 39.18 14.5K
11:42 39.17 39.17 39.17 39.17 2.3K
11:43 39.15 39.19 39.15 39.18 3.5K
11:44 39.16 39.16 39.13 39.14 3.1K
11:45 39.15 39.15 39.14 39.14 3.5K
11:46 39.13 39.13 39.04 39.05 7.9K
11:47 39.05 39.06 39.03 39.06 7.1K
11:48 39.08 39.10 39.07 39.08 12.2K
11:49 39.08 39.11 39.08 39.11 7.7K
11:50 39.10 39.10 39.08 39.08 11.4K
11:51 39.09 39.09 39.08 39.08 4.2K
11:52 39.08 39.09 39.06 39.09 12.3K
11:53 39.08 39.08 39.07 39.07 5.8K
11:54 39.09 39.09 39.07 39.07 12.3K
11:55 39.07 39.07 39.05 39.07 8.6K
11:56 39.09 39.09 39.06 39.06 9.4K
11:57 39.07 39.09 39.07 39.09 4.3K
11:58 39.07 39.08 39.07 39.08 1.8K
11:59 39.09 39.09 39.08 39.08 2.1K
12:00 39.09 39.10 39.08 39.10 2.4K
12:01 39.10 39.13 39.09 39.11 12.1K
12:02 39.11 39.11 39.11 39.11 0.2K
12:03 39.10 39.10 39.07 39.07 4.7K
12:04 39.06 39.08 39.06 39.08 2.9K
12:05 39.07 39.07 39.05 39.05 2.0K
12:06 39.02 39.07 39.02 39.07 16.2K
12:07 39.07 39.07 39.05 39.07 8.0K
12:08 39.06 39.06 39.05 39.05 0.9K
12:09 39.12 39.13 39.12 39.13 2.1K
12:10 39.13 39.14 39.13 39.14 2.4K
12:11 39.15 39.15 39.15 39.15 1.6K
12:12 39.17 39.18 39.17 39.18 4.6K
12:13 39.17 39.17 39.17 39.17 6.9K
12:14 39.15 39.15 39.13 39.13 4.3K
12:15 39.12 39.14 39.12 39.14 1.3K
12:16 39.12 39.12 39.12 39.12 1.2K
12:17 39.14 39.14 39.11 39.11 1.6K
12:18 39.11 39.11 39.06 39.06 1.5K
12:19 39.07 39.08 39.06 39.06 2.8K
12:20 39.05 39.05 39.04 39.04 2.2K
12:21 39.05 39.05 39.02 39.02 1.3K
12:22 39.02 39.04 39.02 39.03 2.0K
12:23 39.04 39.07 39.04 39.07 15.4K
12:24 39.06 39.06 39.04 39.05 2.0K
12:25 39.07 39.07 39.07 39.07 5.6K
12:26 39.02 39.02 39.02 39.02 0.3K
12:27 39.00 39.00 38.98 38.98 2.3K
12:28 38.96 38.96 38.90 38.92 6.7K
12:29 38.93 38.93 38.93 38.93 0.8K
12:30 38.93 38.96 38.93 38.96 0.6K
12:31 38.97 38.97 38.97 38.97 2.0K
12:32 38.95 38.97 38.95 38.97 1.6K
12:33 38.98 38.98 38.98 38.98 0.4K
12:34 38.98 38.98 38.98 38.98 1.2K
12:35 38.98 38.98 38.97 38.97 1.4K
12:36 38.96 38.96 38.96 38.96 0.4K
12:37 38.99 38.99 38.99 38.99 0.4K
12:38 38.99 38.99 38.99 38.99 0.2K
12:39 38.98 38.98 38.97 38.97 3.1K
12:40 38.95 38.95 38.93 38.93 1.5K
12:41 38.93 38.93 38.92 38.92 0.6K
12:42 38.89 38.89 38.89 38.89 2.7K
12:44 38.88 38.89 38.87 38.87 1.7K
12:45 38.84 38.84 38.80 38.80 4.6K
12:46 38.84 38.84 38.84 38.84 0.4K
12:47 38.80 38.80 38.77 38.79 4.5K
12:48 38.77 38.77 38.76 38.77 14.9K
12:50 38.79 38.79 38.77 38.77 5.4K
12:51 38.79 38.79 38.76 38.76 1.6K
12:52 38.75 38.75 38.75 38.75 2.5K
12:53 38.75 38.75 38.73 38.73 1.0K
12:54 38.70 38.70 38.66 38.66 9.2K
12:55 38.67 38.67 38.65 38.65 2.9K
12:56 38.66 38.66 38.66 38.66 0.5K
12:57 38.62 38.62 38.62 38.62 0.4K
12:58 38.61 38.61 38.61 38.60 3.3K
12:59 38.61 38.64 38.61 38.64 1.1K
13:00 38.58 38.58 38.56 38.56 3.0K
13:01 38.53 38.54 38.52 38.52 8.9K
13:02 38.45 38.48 38.42 38.48 9.6K
13:03 38.45 38.47 38.45 38.47 9.6K
13:04 38.43 38.43 38.41 38.41 18.0K
13:05 38.38 38.38 38.32 38.32 9.6K
13:06 38.31 38.31 38.29 38.30 12.9K
13:07 38.31 38.34 38.31 38.34 3.1K
13:08 38.31 38.31 38.31 38.31 0.5K
13:09 38.40 38.44 38.40 38.44 1.4K
13:10 38.40 38.40 38.40 38.40 2.8K
13:11 38.45 38.45 38.45 38.45 1.0K
13:12 38.49 38.50 38.49 38.50 2.6K
13:13 38.48 38.48 38.48 38.48 0.8K
13:14 38.49 38.49 38.49 38.49 1.9K
13:15 38.47 38.47 38.47 38.47 0.2K
13:16 38.48 38.55 38.48 38.54 2.9K
13:18 38.55 38.60 38.55 38.60 3.3K
13:19 38.60 38.60 38.60 38.60 3.9K
13:20 38.60 38.60 38.56 38.56 3.8K
13:22 38.58 38.58 38.57 38.57 2.3K
13:23 38.56 38.58 38.56 38.58 2.4K
13:24 38.55 38.55 38.52 38.54 4.3K
13:25 38.55 38.62 38.55 38.62 1.6K
13:26 38.63 38.63 38.63 38.63 2.6K
13:27 38.71 38.71 38.71 38.71 0.5K
13:28 38.66 38.67 38.65 38.67 7.9K
13:29 38.66 38.66 38.64 38.65 4.7K
13:30 38.61 38.61 38.61 38.61 1.1K
13:32 38.67 38.67 38.65 38.65 1.0K
13:33 38.61 38.61 38.60 38.60 1.0K
13:34 38.60 38.60 38.60 38.60 0.3K
13:35 38.59 38.59 38.59 38.59 0.9K
13:36 38.55 38.55 38.55 38.55 0.6K
13:37 38.57 38.61 38.57 38.61 2.7K
13:38 38.63 38.63 38.61 38.61 3.1K
13:39 38.61 38.61 38.59 38.59 4.4K
13:40 38.60 38.60 38.57 38.57 1.4K
13:42 38.58 38.58 38.58 38.58 0.4K
13:43 38.56 38.56 38.56 38.56 3.5K
13:44 38.56 38.56 38.56 38.56 2.6K
13:45 38.56 38.58 38.56 38.58 15.3K
13:46 38.56 38.58 38.55 38.58 3.9K
13:47 38.56 38.56 38.55 38.56 142.1K
13:48 38.58 38.58 38.56 38.56 49.5K
13:49 38.59 38.59 38.56 38.56 5.5K
13:50 38.53 38.53 38.52 38.52 16.3K
13:51 38.57 38.57 38.49 38.49 62.8K
13:52 38.52 38.52 38.52 38.52 0.4K
13:53 38.50 38.50 38.48 38.48 6.4K
13:54 38.50 38.50 38.50 38.49 4.1K
13:55 38.48 38.48 38.48 38.48 0.7K
13:56 38.47 38.47 38.44 38.44 1.3K
13:57 38.44 38.44 38.42 38.42 3.7K
13:58 38.43 38.47 38.43 38.47 6.2K
13:59 38.46 38.49 38.46 38.48 19.4K
14:00 38.48 38.48 38.43 38.43 9.9K
14:01 38.44 38.45 38.44 38.45 3.5K
14:02 38.45 38.45 38.42 38.43 7.0K
14:03 38.44 38.44 38.41 38.42 6.9K
14:04 38.49 38.49 38.49 38.48 1.0K
14:06 38.47 38.54 38.47 38.54 2.3K
14:07 38.54 38.54 38.53 38.53 2.9K
14:08 38.51 38.52 38.51 38.52 5.9K
14:09 38.51 38.51 38.51 38.51 0.7K
14:10 38.46 38.46 38.46 38.46 1.5K
14:11 38.49 38.49 38.49 38.49 4.8K
14:12 38.53 38.54 38.52 38.54 5.2K
14:13 38.53 38.53 38.53 38.53 0.4K
14:14 38.54 38.54 38.54 38.53 0.4K
14:15 38.52 38.52 38.52 38.52 0.4K
14:16 38.52 38.52 38.52 38.52 0.4K
14:17 38.58 38.58 38.58 38.58 2.3K
14:18 38.55 38.55 38.55 38.55 0.3K
14:19 38.53 38.53 38.53 38.53 4.0K
14:20 38.51 38.51 38.51 38.51 2.4K
14:21 38.47 38.47 38.47 38.47 2.6K
14:22 38.50 38.50 38.50 38.49 1.3K
14:23 38.51 38.51 38.51 38.51 0.5K
14:24 38.51 38.51 38.51 38.51 0.3K
14:25 38.49 38.49 38.49 38.49 0.4K
14:26 38.47 38.50 38.47 38.50 0.5K
14:28 38.49 38.50 38.49 38.49 8.6K
14:29 38.49 38.49 38.49 38.49 0.1K
14:30 38.53 38.53 38.52 38.52 22.4K
14:31 38.52 38.52 38.52 38.52 0.6K
14:32 38.52 38.52 38.49 38.49 2.7K
14:33 38.50 38.51 38.50 38.51 1.8K
14:35 38.53 38.55 38.53 38.55 3.7K
14:36 38.53 38.53 38.53 38.53 0.7K
14:37 38.54 38.54 38.53 38.53 1.9K
14:38 38.54 38.56 38.54 38.56 3.8K
14:39 38.55 38.56 38.55 38.56 0.4K
14:40 38.54 38.54 38.54 38.54 6.3K
14:41 38.53 38.54 38.53 38.54 2.5K
14:44 38.53 38.53 38.53 38.53 0.5K
14:45 38.52 38.53 38.52 38.53 1.7K
14:47 38.50 38.50 38.50 38.49 0.2K
14:48 38.48 38.49 38.48 38.49 4.6K
14:49 38.49 38.49 38.48 38.48 3.1K
14:50 38.50 38.50 38.50 38.50 2.2K
14:51 38.50 38.50 38.50 38.50 0.8K
14:53 38.51 38.51 38.51 38.51 0.2K
14:54 38.51 38.51 38.51 38.51 1.1K
14:55 38.50 38.51 38.50 38.51 2.9K
14:56 38.51 38.51 38.51 38.51 1.2K
14:57 38.52 38.52 38.52 38.52 1.5K
14:58 38.50 38.50 38.50 38.50 1.9K
14:59 38.47 38.47 38.47 38.47 0.1K
15:00 38.45 38.45 38.43 38.43 4.7K
15:01 38.45 38.48 38.45 38.48 2.3K
15:02 38.48 38.48 38.48 38.48 1.3K
15:03 38.50 38.50 38.50 38.50 2.6K
15:04 38.51 38.51 38.51 38.51 0.2K
15:05 38.53 38.56 38.53 38.56 1.1K
15:06 38.56 38.59 38.56 38.56 6.7K
15:07 38.54 38.54 38.54 38.54 0.5K
15:08 38.55 38.57 38.55 38.57 4.4K
15:09 38.56 38.61 38.56 38.60 4.3K
15:10 38.61 38.61 38.60 38.60 4.5K
15:11 38.60 38.60 38.60 38.60 0.4K
15:12 38.61 38.61 38.61 38.60 0.4K
15:13 38.61 38.61 38.59 38.59 3.2K
15:14 38.60 38.60 38.58 38.58 1.2K
15:15 38.58 38.58 38.58 38.58 2.6K
15:16 38.58 38.58 38.57 38.57 0.6K
15:17 38.57 38.57 38.57 38.57 1.2K
15:18 38.63 38.63 38.63 38.63 0.3K
15:19 38.62 38.62 38.62 38.62 1.1K
15:20 38.64 38.64 38.64 38.64 0.8K
15:21 38.64 38.66 38.64 38.66 1.3K
15:22 38.68 38.68 38.68 38.68 10.3K
15:23 38.68 38.68 38.65 38.65 6.5K
15:24 38.67 38.67 38.66 38.66 0.9K
15:26 38.67 38.67 38.67 38.67 1.4K
15:27 38.65 38.65 38.65 38.65 27.6K
15:28 38.66 38.66 38.66 38.66 0.7K
15:29 38.65 38.68 38.65 38.68 85.2K
15:30 38.68 38.68 38.68 38.67 4.6K
15:31 38.66 38.66 38.66 38.66 1.2K
15:32 38.67 38.67 38.67 38.67 10.2K
15:34 38.67 38.69 38.65 38.69 5.1K
15:35 38.71 38.72 38.69 38.70 4.3K
15:36 38.70 38.70 38.69 38.69 1.4K
15:37 38.72 38.72 38.72 38.72 6.9K
15:38 38.72 38.74 38.72 38.72 5.1K
15:40 38.73 38.73 38.72 38.72 5.9K
15:41 38.69 38.69 38.69 38.69 0.6K
15:43 38.64 38.65 38.64 38.65 1.5K
15:44 38.66 38.66 38.66 38.66 2.1K
15:45 38.67 38.68 38.67 38.68 2.9K
15:46 38.66 38.67 38.66 38.67 1.7K
15:47 38.65 38.65 38.64 38.64 3.1K
15:48 38.67 38.67 38.67 38.67 1.5K
15:49 38.68 38.68 38.68 38.68 0.9K
15:50 38.67 38.68 38.65 38.68 30.1K
15:51 38.68 38.68 38.66 38.68 13.2K
15:52 38.66 38.67 38.66 38.67 2.6K
15:53 38.67 38.69 38.65 38.69 39.9K
15:54 38.67 38.70 38.66 38.70 2.6K
15:55 38.71 38.73 38.71 38.73 1.3K
15:56 38.72 38.74 38.72 38.74 4.3K
15:57 38.73 38.74 38.71 38.71 13.1K
15:58 38.72 38.72 38.69 38.69 1.7K
15:59 38.69 38.76 38.69 38.72 31.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available