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 39.75 39.77 39.65 39.69 66.0K
09:31 39.68 39.79 39.68 39.78 17.1K
09:32 39.75 39.82 39.75 39.82 15.1K
09:33 39.83 39.84 39.78 39.82 14.2K
09:34 39.85 39.86 39.85 39.86 3.4K
09:35 39.85 39.86 39.84 39.86 16.9K
09:36 39.85 39.85 39.80 39.81 27.9K
09:37 39.84 39.85 39.77 39.81 15.6K
09:38 39.81 39.84 39.81 39.83 24.0K
09:39 39.84 39.87 39.84 39.87 14.0K
09:40 39.89 39.91 39.88 39.88 25.6K
09:41 39.91 39.96 39.90 39.96 7.1K
09:42 39.97 40.01 39.97 40.01 14.6K
09:43 40.00 40.02 39.97 40.00 14.1K
09:44 40.01 40.01 40.01 40.01 18.0K
09:45 40.02 40.06 40.02 40.06 25.8K
09:46 40.06 40.13 40.05 40.13 15.4K
09:47 40.11 40.14 40.03 40.03 6.3K
09:48 40.03 40.03 40.02 40.02 4.3K
09:49 40.04 40.04 40.01 40.03 23.2K
09:50 40.07 40.12 40.04 40.12 4.5K
09:51 40.09 40.11 40.06 40.06 24.5K
09:52 40.06 40.09 40.03 40.07 25.1K
09:53 40.06 40.08 40.06 40.07 15.7K
09:54 40.02 40.05 40.02 40.04 10.0K
09:55 39.97 39.97 39.97 39.97 1.1K
09:56 39.98 39.98 39.93 39.92 10.4K
09:57 39.92 39.96 39.92 39.96 14.4K
09:58 39.97 40.00 39.95 40.00 16.3K
09:59 40.01 40.05 40.01 40.05 9.6K
10:00 40.05 40.10 40.05 40.10 10.4K
10:01 40.07 40.09 40.06 40.09 6.8K
10:02 40.09 40.11 40.07 40.07 12.5K
10:03 40.06 40.07 40.03 40.03 10.2K
10:04 40.03 40.04 40.03 40.04 5.4K
10:05 40.05 40.05 39.96 39.96 10.1K
10:06 39.98 40.02 39.98 40.01 4.5K
10:07 40.01 40.01 39.98 39.98 2.7K
10:08 40.00 40.00 40.00 39.99 4.1K
10:09 40.03 40.04 40.03 40.03 4.5K
10:10 40.05 40.08 40.05 40.07 2.9K
10:11 40.08 40.08 40.08 40.08 1.5K
10:12 40.10 40.10 40.09 40.09 30.4K
10:13 40.08 40.09 40.07 40.09 6.8K
10:14 40.10 40.14 40.10 40.14 5.2K
10:15 40.13 40.15 40.13 40.13 1.5K
10:16 40.13 40.18 40.13 40.18 3.0K
10:17 40.15 40.17 40.14 40.16 6.5K
10:18 40.18 40.18 40.14 40.14 3.9K
10:19 40.16 40.16 40.08 40.10 10.4K
10:20 40.08 40.08 40.07 40.07 5.3K
10:21 40.08 40.11 40.08 40.11 3.0K
10:22 40.10 40.10 40.08 40.08 0.4K
10:23 40.08 40.08 40.08 40.08 2.0K
10:24 40.07 40.11 40.07 40.10 3.6K
10:25 40.09 40.09 40.07 40.07 1.6K
10:26 40.10 40.10 40.06 40.07 5.9K
10:28 40.07 40.07 40.04 40.05 4.1K
10:29 40.05 40.08 40.05 40.08 7.2K
10:30 40.04 40.05 40.04 40.05 4.6K
10:31 40.02 40.07 40.00 40.06 9.9K
10:32 40.08 40.11 40.08 40.11 0.8K
10:33 40.11 40.13 40.11 40.12 2.8K
10:34 40.13 40.15 40.13 40.14 1.3K
10:35 40.13 40.16 40.13 40.15 3.4K
10:36 40.17 40.19 40.15 40.15 5.4K
10:37 40.17 40.19 40.17 40.19 3.7K
10:38 40.20 40.25 40.20 40.25 15.5K
10:39 40.29 40.30 40.29 40.29 5.1K
10:40 40.31 40.33 40.25 40.25 14.1K
10:41 40.28 40.28 40.25 40.25 17.0K
10:42 40.24 40.24 40.24 40.24 6.8K
10:43 40.26 40.27 40.25 40.27 11.8K
10:44 40.28 40.31 40.27 40.28 39.3K
10:45 40.28 40.31 40.27 40.31 6.6K
10:46 40.32 40.37 40.32 40.36 8.4K
10:47 40.37 40.39 40.34 40.35 6.2K
10:48 40.35 40.35 40.33 40.35 13.0K
10:49 40.34 40.34 40.29 40.29 28.2K
10:50 40.27 40.28 40.26 40.26 16.3K
10:51 40.25 40.26 40.25 40.26 14.1K
10:52 40.26 40.28 40.23 40.28 8.9K
10:53 40.31 40.32 40.28 40.28 7.0K
10:54 40.28 40.28 40.28 40.28 3.5K
10:55 40.28 40.28 40.28 40.28 1.7K
10:56 40.26 40.26 40.26 40.26 1.3K
10:57 40.27 40.32 40.27 40.32 10.0K
10:58 40.33 40.33 40.31 40.32 11.3K
10:59 40.34 40.34 40.34 40.34 2.1K
11:00 40.32 40.37 40.32 40.36 13.7K
11:01 40.35 40.38 40.35 40.38 15.4K
11:02 40.43 40.43 40.42 40.42 11.5K
11:03 40.44 40.44 40.43 40.43 6.4K
11:04 40.44 40.50 40.44 40.49 7.4K
11:05 40.49 40.53 40.49 40.52 3.2K
11:06 40.47 40.51 40.47 40.49 9.2K
11:07 40.48 40.48 40.45 40.45 5.9K
11:08 40.50 40.51 40.50 40.51 0.5K
11:09 40.51 40.53 40.51 40.52 1.5K
11:10 40.52 40.55 40.52 40.55 9.3K
11:11 40.56 40.59 40.54 40.59 3.7K
11:12 40.57 40.59 40.57 40.57 2.7K
11:13 40.56 40.60 40.56 40.59 13.1K
11:14 40.57 40.59 40.57 40.59 13.3K
11:15 40.60 40.60 40.59 40.59 6.7K
11:16 40.62 40.62 40.62 40.62 7.8K
11:18 40.53 40.53 40.53 40.53 1.3K
11:19 40.54 40.54 40.53 40.54 1.7K
11:20 40.59 40.59 40.57 40.59 28.5K
11:21 40.56 40.57 40.54 40.53 5.7K
11:22 40.52 40.52 40.52 40.52 2.4K
11:23 40.55 40.56 40.54 40.55 1.3K
11:24 40.52 40.52 40.51 40.51 1.2K
11:25 40.54 40.54 40.52 40.52 5.1K
11:26 40.49 40.49 40.46 40.46 4.5K
11:27 40.44 40.44 40.42 40.42 2.0K
11:28 40.43 40.43 40.43 40.42 1.8K
11:29 40.43 40.44 40.43 40.43 4.4K
11:30 40.39 40.41 40.39 40.41 2.9K
11:31 40.41 40.43 40.39 40.42 3.1K
11:32 40.36 40.36 40.36 40.36 0.8K
11:33 40.35 40.35 40.26 40.30 14.0K
11:34 40.28 40.28 40.27 40.28 3.0K
11:35 40.32 40.33 40.32 40.32 1.7K
11:36 40.27 40.27 40.26 40.26 1.5K
11:37 40.29 40.33 40.29 40.32 4.0K
11:38 40.36 40.36 40.36 40.35 2.6K
11:39 40.33 40.33 40.31 40.31 0.8K
11:40 40.34 40.34 40.29 40.29 5.3K
11:41 40.28 40.28 40.23 40.23 12.7K
11:42 40.20 40.20 40.20 40.20 46.6K
11:43 40.21 40.21 40.16 40.16 75.7K
11:44 40.16 40.18 40.14 40.17 10.0K
11:45 40.16 40.20 40.16 40.20 2.9K
11:46 40.19 40.19 40.18 40.19 11.0K
11:47 40.21 40.25 40.21 40.25 9.3K
11:48 40.25 40.26 40.24 40.24 4.6K
11:49 40.29 40.29 40.29 40.29 0.5K
11:50 40.27 40.30 40.27 40.27 7.8K
11:51 40.31 40.31 40.30 40.30 7.7K
11:52 40.30 40.30 40.29 40.29 2.8K
11:53 40.28 40.28 40.27 40.27 7.9K
11:54 40.25 40.25 40.25 40.25 0.9K
11:55 40.25 40.27 40.25 40.27 8.2K
11:56 40.27 40.28 40.27 40.28 2.0K
11:57 40.29 40.31 40.29 40.31 6.6K
11:58 40.31 40.35 40.30 40.32 17.4K
11:59 40.33 40.38 40.33 40.37 9.2K
12:00 40.39 40.41 40.39 40.41 1.5K
12:01 40.41 40.41 40.36 40.36 3.7K
12:02 40.35 40.35 40.34 40.34 1.7K
12:03 40.32 40.34 40.32 40.34 3.1K
12:04 40.36 40.37 40.36 40.36 5.3K
12:05 40.33 40.38 40.33 40.38 3.0K
12:06 40.39 40.39 40.37 40.38 3.0K
12:07 40.38 40.40 40.37 40.37 8.8K
12:08 40.36 40.36 40.36 40.36 10.9K
12:09 40.35 40.35 40.35 40.35 1.9K
12:10 40.38 40.38 40.37 40.37 5.2K
12:11 40.37 40.37 40.37 40.37 4.1K
12:12 40.35 40.35 40.34 40.34 1.4K
12:13 40.32 40.33 40.31 40.33 9.0K
12:14 40.31 40.34 40.31 40.34 4.6K
12:15 40.34 40.34 40.34 40.34 1.7K
12:16 40.30 40.30 40.30 40.30 4.6K
12:17 40.32 40.32 40.31 40.31 1.1K
12:18 40.31 40.32 40.31 40.32 0.6K
12:19 40.33 40.33 40.31 40.31 39.2K
12:20 40.31 40.33 40.31 40.33 12.8K
12:21 40.34 40.35 40.34 40.35 2.6K
12:22 40.35 40.35 40.34 40.34 1.1K
12:23 40.35 40.35 40.35 40.35 0.4K
12:24 40.32 40.33 40.32 40.32 5.5K
12:26 40.30 40.30 40.30 40.30 2.0K
12:27 40.28 40.28 40.28 40.28 1.3K
12:28 40.27 40.29 40.27 40.29 0.8K
12:29 40.26 40.27 40.26 40.27 65.2K
12:30 40.27 40.27 40.25 40.26 11.4K
12:31 40.28 40.28 40.26 40.26 3.4K
12:32 40.27 40.29 40.27 40.29 25.3K
12:33 40.29 40.29 40.29 40.29 2.7K
12:34 40.30 40.30 40.29 40.28 0.7K
12:35 40.29 40.30 40.29 40.30 1.4K
12:36 40.30 40.31 40.30 40.31 1.5K
12:38 40.30 40.31 40.30 40.31 0.4K
12:39 40.30 40.30 40.30 40.30 2.9K
12:40 40.31 40.31 40.30 40.30 4.5K
12:41 40.29 40.29 40.24 40.24 15.4K
12:42 40.28 40.29 40.28 40.29 1.4K
12:43 40.30 40.31 40.30 40.31 1.0K
12:44 40.31 40.33 40.31 40.33 3.6K
12:45 40.33 40.34 40.33 40.34 1.4K
12:46 40.33 40.33 40.33 40.33 1.8K
12:47 40.35 40.35 40.31 40.31 11.2K
12:48 40.30 40.30 40.28 40.28 1.1K
12:49 40.29 40.31 40.29 40.31 1.1K
12:50 40.28 40.30 40.28 40.30 2.7K
12:51 40.32 40.32 40.32 40.32 5.2K
12:52 40.30 40.31 40.30 40.31 3.4K
12:53 40.31 40.31 40.30 40.30 12.2K
12:54 40.31 40.31 40.31 40.31 3.1K
12:55 40.30 40.30 40.29 40.28 3.2K
12:56 40.29 40.29 40.29 40.29 3.0K
12:57 40.28 40.30 40.28 40.30 1.4K
12:58 40.29 40.29 40.29 40.28 2.1K
12:59 40.28 40.28 40.28 40.28 0.4K
13:00 40.31 40.31 40.31 40.31 0.3K
13:01 40.33 40.33 40.33 40.33 6.5K
13:02 40.35 40.35 40.35 40.35 0.3K
13:03 40.38 40.38 40.38 40.38 1.8K
13:04 40.38 40.38 40.38 40.38 0.5K
13:05 40.39 40.39 40.38 40.38 2.4K
13:06 40.41 40.41 40.40 40.40 1.5K
13:07 40.38 40.38 40.38 40.38 0.5K
13:08 40.38 40.41 40.35 40.41 25.9K
13:09 40.42 40.42 40.38 40.40 2.8K
13:10 40.38 40.38 40.35 40.35 20.3K
13:11 40.34 40.34 40.30 40.30 9.2K
13:13 40.35 40.35 40.35 40.35 0.4K
13:14 40.33 40.33 40.32 40.32 0.6K
13:15 40.33 40.33 40.31 40.31 12.3K
13:16 40.28 40.28 40.28 40.28 0.4K
13:17 40.30 40.30 40.30 40.30 0.3K
13:18 40.27 40.27 40.27 40.27 1.5K
13:19 40.34 40.34 40.34 40.34 0.3K
13:20 40.34 40.34 40.28 40.28 3.2K
13:21 40.29 40.29 40.27 40.27 1.4K
13:22 40.26 40.31 40.26 40.31 5.0K
13:24 40.33 40.33 40.32 40.32 1.0K
13:25 40.30 40.30 40.30 40.30 0.8K
13:26 40.33 40.38 40.33 40.35 15.3K
13:27 40.37 40.37 40.34 40.35 14.4K
13:28 40.36 40.37 40.36 40.35 5.7K
13:29 40.36 40.36 40.36 40.36 1.2K
13:30 40.38 40.39 40.38 40.39 0.9K
13:31 40.39 40.45 40.39 40.45 9.3K
13:32 40.42 40.47 40.42 40.47 1.3K
13:33 40.46 40.50 40.46 40.50 8.4K
13:34 40.47 40.47 40.47 40.47 0.9K
13:35 40.46 40.51 40.45 40.51 5.7K
13:36 40.53 40.57 40.53 40.57 4.0K
13:37 40.54 40.54 40.54 40.53 4.4K
13:38 40.53 40.57 40.53 40.57 1.6K
13:39 40.54 40.56 40.54 40.55 4.9K
13:40 40.55 40.55 40.53 40.53 4.1K
13:41 40.51 40.51 40.51 40.51 2.3K
13:42 40.51 40.51 40.49 40.49 2.1K
13:43 40.49 40.52 40.49 40.52 3.5K
13:44 40.53 40.53 40.53 40.53 1.2K
13:45 40.56 40.56 40.53 40.53 3.0K
13:46 40.55 40.55 40.55 40.55 3.7K
13:48 40.57 40.57 40.57 40.57 0.7K
13:49 40.55 40.55 40.54 40.55 12.5K
13:50 40.56 40.57 40.56 40.57 1.1K
13:51 40.55 40.55 40.55 40.55 4.4K
13:52 40.55 40.55 40.54 40.54 1.7K
13:53 40.53 40.53 40.52 40.52 3.6K
13:54 40.58 40.58 40.58 40.58 0.9K
13:55 40.58 40.58 40.58 40.58 0.2K
13:56 40.59 40.60 40.59 40.59 2.5K
13:57 40.59 40.59 40.59 40.59 4.6K
13:58 40.60 40.62 40.60 40.62 3.2K
13:59 40.64 40.64 40.61 40.61 3.6K
14:00 40.64 40.64 40.63 40.63 1.9K
14:01 40.63 40.67 40.63 40.66 3.6K
14:02 40.67 40.67 40.62 40.62 0.7K
14:03 40.60 40.63 40.60 40.62 4.1K
14:04 40.63 40.63 40.63 40.63 3.7K
14:05 40.62 40.65 40.62 40.65 4.2K
14:06 40.65 40.68 40.64 40.66 3.2K
14:07 40.67 40.67 40.67 40.67 1.6K
14:08 40.65 40.65 40.63 40.63 10.3K
14:09 40.64 40.66 40.64 40.66 1.3K
14:10 40.64 40.64 40.64 40.64 1.6K
14:12 40.53 40.53 40.53 40.53 0.5K
14:13 40.52 40.54 40.52 40.54 1.4K
14:14 40.54 40.54 40.52 40.52 0.9K
14:15 40.54 40.54 40.54 40.53 0.4K
14:16 40.54 40.57 40.54 40.57 2.1K
14:18 40.54 40.54 40.54 40.53 2.1K
14:19 40.53 40.53 40.52 40.52 9.0K
14:20 40.52 40.52 40.51 40.52 5.6K
14:21 40.52 40.52 40.52 40.51 0.6K
14:22 40.52 40.52 40.52 40.51 3.6K
14:23 40.54 40.54 40.53 40.53 2.0K
14:24 40.52 40.53 40.52 40.53 0.6K
14:25 40.53 40.53 40.53 40.53 0.2K
14:26 40.53 40.53 40.53 40.53 1.1K
14:27 40.52 40.52 40.50 40.49 3.2K
14:29 40.52 40.52 40.51 40.51 1.8K
14:30 40.53 40.53 40.53 40.53 0.3K
14:31 40.52 40.54 40.52 40.52 11.6K
14:33 40.51 40.51 40.51 40.51 6.7K
14:37 40.54 40.54 40.54 40.54 0.3K
14:39 40.51 40.52 40.51 40.51 57.5K
14:40 40.51 40.52 40.50 40.52 40.1K
14:42 40.53 40.55 40.53 40.55 6.6K
14:44 40.58 40.58 40.58 40.58 1.2K
14:45 40.59 40.59 40.59 40.58 1.6K
14:46 40.60 40.60 40.60 40.60 1.4K
14:47 40.61 40.61 40.61 40.60 0.5K
14:48 40.59 40.59 40.59 40.59 1.5K
14:49 40.58 40.58 40.58 40.58 2.9K
14:50 40.57 40.59 40.57 40.59 1.9K
14:51 40.58 40.58 40.58 40.58 3.6K
14:52 40.62 40.64 40.62 40.64 2.0K
14:53 40.65 40.65 40.64 40.64 2.8K
14:54 40.64 40.65 40.64 40.65 5.4K
14:55 40.65 40.65 40.65 40.65 1.6K
14:56 40.65 40.65 40.63 40.63 6.5K
14:57 40.63 40.63 40.63 40.62 0.7K
14:58 40.64 40.64 40.63 40.63 1.1K
14:59 40.64 40.64 40.64 40.64 2.9K
15:00 40.64 40.64 40.63 40.64 10.3K
15:01 40.65 40.66 40.65 40.65 7.8K
15:02 40.67 40.67 40.65 40.65 1.4K
15:03 40.65 40.67 40.65 40.67 2.3K
15:04 40.68 40.70 40.68 40.70 4.7K
15:05 40.70 40.70 40.66 40.66 7.7K
15:06 40.67 40.67 40.65 40.65 26.1K
15:07 40.65 40.65 40.65 40.65 4.9K
15:08 40.65 40.68 40.65 40.68 7.2K
15:09 40.69 40.69 40.68 40.68 19.8K
15:10 40.69 40.70 40.69 40.69 9.7K
15:11 40.69 40.69 40.68 40.69 8.1K
15:12 40.69 40.69 40.67 40.69 11.9K
15:13 40.69 40.69 40.68 40.69 3.1K
15:14 40.68 40.68 40.63 40.64 8.0K
15:15 40.64 40.64 40.64 40.64 4.6K
15:16 40.65 40.65 40.63 40.63 7.1K
15:17 40.62 40.65 40.61 40.65 5.8K
15:18 40.65 40.65 40.62 40.62 8.3K
15:19 40.63 40.63 40.63 40.63 1.6K
15:20 40.64 40.65 40.63 40.63 2.7K
15:21 40.61 40.61 40.60 40.60 1.7K
15:22 40.59 40.61 40.59 40.61 2.8K
15:23 40.61 40.66 40.61 40.66 5.4K
15:24 40.67 40.67 40.67 40.67 1.5K
15:26 40.68 40.68 40.66 40.66 5.5K
15:27 40.64 40.66 40.64 40.66 2.6K
15:28 40.66 40.67 40.66 40.67 1.2K
15:29 40.67 40.67 40.65 40.67 2.1K
15:30 40.66 40.66 40.65 40.66 6.3K
15:31 40.65 40.68 40.65 40.67 2.2K
15:32 40.68 40.68 40.66 40.66 13.8K
15:33 40.64 40.64 40.62 40.63 11.0K
15:34 40.64 40.65 40.63 40.63 4.1K
15:35 40.63 40.64 40.62 40.63 12.9K
15:36 40.57 40.57 40.54 40.54 4.9K
15:37 40.53 40.53 40.50 40.51 5.1K
15:38 40.51 40.51 40.50 40.50 9.4K
15:39 40.49 40.50 40.42 40.42 8.8K
15:40 40.39 40.39 40.37 40.37 5.9K
15:42 40.43 40.43 40.43 40.43 2.6K
15:43 40.45 40.45 40.45 40.45 1.7K
15:44 40.48 40.48 40.47 40.47 0.6K
15:45 40.47 40.50 40.47 40.48 4.5K
15:46 40.48 40.48 40.47 40.47 6.3K
15:47 40.47 40.50 40.47 40.50 2.3K
15:48 40.52 40.52 40.51 40.52 3.7K
15:49 40.51 40.51 40.51 40.51 2.0K
15:50 40.52 40.53 40.50 40.51 5.7K
15:51 40.51 40.51 40.49 40.50 2.7K
15:52 40.50 40.51 40.50 40.49 5.7K
15:53 40.50 40.54 40.50 40.53 7.0K
15:54 40.56 40.57 40.55 40.55 2.1K
15:55 40.56 40.56 40.54 40.55 5.5K
15:56 40.55 40.60 40.55 40.60 9.0K
15:57 40.59 40.59 40.55 40.55 6.4K
15:58 40.54 40.57 40.54 40.55 7.0K
15:59 40.56 40.60 40.56 40.56 43.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available