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 41.69 41.70 41.65 41.67 58.8K
09:31 41.72 41.76 41.70 41.73 3.6K
09:32 41.79 41.79 41.72 41.72 5.9K
09:33 41.74 41.76 41.72 41.74 12.8K
09:34 41.73 41.73 41.70 41.70 3.7K
09:35 41.60 41.60 41.56 41.56 4.6K
09:36 41.45 41.50 41.45 41.47 4.8K
09:37 41.49 41.85 41.40 41.85 34.3K
09:38 41.86 41.94 41.72 41.72 24.3K
09:39 41.60 41.61 41.52 41.53 17.5K
09:40 41.58 41.58 41.57 41.57 3.2K
09:41 41.55 41.63 41.51 41.63 4.6K
09:42 41.57 41.60 41.57 41.58 7.4K
09:43 41.59 41.61 41.55 41.61 10.4K
09:44 41.64 41.64 41.50 41.53 15.0K
09:45 41.53 41.55 41.53 41.55 11.9K
09:46 41.54 41.64 41.54 41.64 6.6K
09:47 41.58 41.58 41.56 41.56 6.5K
09:48 41.61 41.61 41.58 41.58 3.5K
09:50 41.60 41.60 41.57 41.57 1.4K
09:51 41.59 41.60 41.59 41.60 2.2K
09:52 41.63 41.63 41.50 41.50 11.5K
09:53 41.48 41.48 41.48 41.48 1.5K
09:54 41.51 41.51 41.49 41.49 3.3K
09:55 41.45 41.45 41.39 41.39 5.5K
09:56 41.33 41.34 41.33 41.34 0.9K
09:57 41.35 41.35 41.28 41.28 8.4K
09:58 41.27 41.27 41.22 41.22 2.0K
09:59 41.23 41.25 41.21 41.25 3.5K
10:00 41.32 41.32 41.20 41.26 46.8K
10:01 41.30 41.35 41.30 41.30 5.9K
10:02 41.30 41.37 41.30 41.37 10.2K
10:03 41.42 41.43 41.42 41.43 1.8K
10:04 41.50 41.55 41.50 41.55 1.0K
10:05 41.49 41.49 41.49 41.49 4.1K
10:06 41.50 41.50 41.50 41.50 3.7K
10:07 41.44 41.44 41.44 41.44 4.3K
10:08 41.46 41.46 41.46 41.46 0.3K
10:11 41.39 41.39 41.38 41.39 17.2K
10:12 41.40 41.40 41.40 41.40 1.1K
10:13 41.45 41.45 41.45 41.45 1.5K
10:14 41.40 41.40 41.40 41.40 0.5K
10:17 41.23 41.23 41.23 41.23 9.0K
10:18 41.16 41.16 41.12 41.12 11.1K
10:20 41.14 41.16 41.14 41.16 1.0K
10:21 41.16 41.16 41.16 41.16 13.8K
10:23 41.25 41.32 41.25 41.32 28.0K
10:24 41.31 41.31 41.31 41.31 2.9K
10:25 41.32 41.32 41.32 41.32 2.9K
10:27 41.37 41.37 41.36 41.36 4.4K
10:28 41.33 41.35 41.33 41.35 2.7K
10:30 41.30 41.30 41.28 41.28 9.0K
10:31 41.28 41.28 41.28 41.28 2.5K
10:33 41.22 41.22 41.22 41.22 0.8K
10:34 41.25 41.26 41.25 41.26 1.7K
10:35 41.24 41.24 41.24 41.24 1.7K
10:36 41.27 41.27 41.27 41.27 0.4K
10:37 41.25 41.25 41.20 41.20 1.1K
10:38 41.20 41.21 41.17 41.17 0.8K
10:39 41.22 41.22 41.20 41.20 2.2K
10:40 41.15 41.18 41.15 41.18 4.3K
10:41 41.18 41.18 41.13 41.13 9.6K
10:42 41.14 41.17 41.12 41.17 3.4K
10:43 41.25 41.25 41.25 41.25 1.9K
10:44 41.27 41.27 41.27 41.27 0.6K
10:45 41.29 41.29 41.26 41.26 1.1K
10:46 41.26 41.26 41.26 41.26 1.5K
10:47 41.26 41.26 41.26 41.26 1.1K
10:48 41.28 41.28 41.28 41.28 2.3K
10:49 41.30 41.31 41.30 41.30 3.3K
10:51 41.23 41.24 41.22 41.22 9.1K
10:52 41.23 41.28 41.23 41.25 2.2K
10:53 41.23 41.23 41.23 41.23 4.0K
10:56 41.25 41.25 41.25 41.25 0.9K
10:57 41.23 41.23 41.23 41.23 3.4K
10:58 41.19 41.19 41.19 41.19 0.2K
11:00 41.19 41.19 41.10 41.13 19.7K
11:01 41.08 41.21 41.08 41.11 11.0K
11:02 41.11 41.11 41.11 41.11 1.2K
11:03 41.06 41.06 41.06 41.06 1.0K
11:04 41.13 41.13 41.13 41.13 0.4K
11:05 41.12 41.12 41.12 41.12 1.0K
11:06 41.07 41.13 41.07 41.13 1.9K
11:07 41.12 41.12 41.12 41.12 0.8K
11:08 41.15 41.15 41.15 41.15 0.7K
11:09 41.14 41.14 41.14 41.14 1.4K
11:10 41.14 41.14 41.14 41.14 2.8K
11:11 41.14 41.14 41.12 41.12 0.7K
11:12 41.11 41.11 41.09 41.09 2.0K
11:13 41.08 41.08 41.08 41.08 1.1K
11:15 41.06 41.07 41.05 41.05 2.5K
11:16 40.94 40.95 40.89 40.89 6.8K
11:17 40.91 40.91 40.90 40.90 5.3K
11:18 40.89 40.89 40.89 40.89 2.5K
11:19 40.87 40.88 40.86 40.88 8.9K
11:20 40.87 40.87 40.84 40.86 3.4K
11:21 40.84 40.84 40.84 40.84 2.4K
11:22 40.94 40.94 40.94 40.94 0.1K
11:23 40.85 40.85 40.81 40.81 12.3K
11:25 40.86 40.86 40.86 40.85 3.0K
11:26 40.81 40.81 40.81 40.81 1.0K
11:27 40.77 40.77 40.76 40.76 8.2K
11:31 40.80 40.84 40.80 40.84 64.8K
11:32 40.83 40.83 40.83 40.83 1.2K
11:33 40.86 40.90 40.86 40.90 7.9K
11:34 40.92 40.94 40.92 40.94 6.5K
11:35 40.91 40.93 40.91 40.92 6.3K
11:36 40.95 40.95 40.95 40.95 1.8K
11:38 40.97 40.97 40.97 40.97 0.2K
11:39 41.04 41.10 41.04 41.10 1.0K
11:40 41.09 41.15 41.09 41.15 5.4K
11:41 41.12 41.12 41.12 41.12 0.4K
11:42 41.09 41.09 41.09 41.09 5.1K
11:43 41.03 41.03 41.03 41.03 2.3K
11:44 41.03 41.03 41.03 41.03 3.5K
11:45 41.04 41.09 41.04 41.09 4.5K
11:46 41.06 41.07 41.06 41.07 1.5K
11:48 41.08 41.09 41.06 41.06 6.2K
11:50 41.07 41.08 41.07 41.08 2.1K
11:51 41.10 41.10 41.10 41.10 1.5K
11:53 41.12 41.12 41.10 41.10 2.4K
11:55 41.17 41.17 41.17 41.17 1.5K
11:56 41.23 41.24 41.23 41.24 1.0K
11:57 41.27 41.30 41.27 41.30 1.1K
11:58 41.29 41.29 41.26 41.26 1.6K
12:00 41.33 41.33 41.33 41.33 2.7K
12:01 41.26 41.28 41.26 41.26 6.5K
12:02 41.29 41.29 41.29 41.29 0.6K
12:04 41.33 41.33 41.33 41.33 2.9K
12:05 41.33 41.37 41.33 41.37 3.2K
12:06 41.32 41.32 41.32 41.32 0.6K
12:07 41.28 41.32 41.28 41.32 4.2K
12:09 41.28 41.28 41.26 41.26 0.9K
12:10 41.28 41.31 41.28 41.31 1.4K
12:11 41.30 41.30 41.30 41.30 2.3K
12:12 41.29 41.29 41.27 41.27 2.6K
12:13 41.28 41.28 41.28 41.28 4.1K
12:17 41.27 41.29 41.27 41.29 2.1K
12:18 41.29 41.30 41.29 41.30 8.8K
12:19 41.28 41.28 41.28 41.28 1.6K
12:20 41.27 41.27 41.27 41.27 5.4K
12:23 41.21 41.21 41.21 41.21 0.3K
12:24 41.20 41.20 41.20 41.20 2.7K
12:26 41.22 41.22 41.22 41.22 3.1K
12:27 41.29 41.29 41.29 41.29 2.4K
12:28 41.34 41.34 41.34 41.34 0.4K
12:29 41.41 41.41 41.40 41.40 2.4K
12:30 41.40 41.40 41.40 41.40 2.9K
12:32 41.43 41.43 41.43 41.43 2.0K
12:34 41.39 41.40 41.39 41.40 6.1K
12:35 41.41 41.41 41.41 41.41 3.3K
12:37 41.52 41.52 41.52 41.52 4.9K
12:38 41.53 41.54 41.53 41.53 4.0K
12:39 41.54 41.55 41.53 41.53 3.3K
12:40 41.49 41.49 41.46 41.46 0.8K
12:41 41.47 41.47 41.47 41.47 4.5K
12:43 41.50 41.50 41.50 41.50 3.5K
12:45 41.50 41.50 41.50 41.50 1.8K
12:46 41.52 41.54 41.51 41.54 3.3K
12:47 41.53 41.53 41.53 41.53 0.6K
12:48 41.52 41.52 41.52 41.52 1.4K
12:49 41.53 41.53 41.53 41.53 13.2K
12:50 41.55 41.55 41.53 41.53 5.9K
12:51 41.55 41.55 41.55 41.55 0.4K
12:52 41.55 41.55 41.55 41.55 3.2K
12:54 41.55 41.57 41.55 41.57 1.1K
12:55 41.54 41.56 41.54 41.55 2.9K
12:56 41.55 41.55 41.53 41.54 3.5K
12:57 41.54 41.54 41.49 41.49 7.1K
12:58 41.54 41.54 41.52 41.52 7.1K
13:00 41.41 41.49 41.41 41.47 21.2K
13:01 41.54 41.54 41.54 41.54 0.9K
13:03 41.60 41.61 41.60 41.61 2.6K
13:04 41.60 41.60 41.60 41.60 0.1K
13:05 41.61 41.62 41.61 41.62 4.4K
13:08 41.63 41.64 41.63 41.64 5.2K
13:09 41.65 41.65 41.65 41.65 0.5K
13:10 41.63 41.63 41.63 41.63 0.6K
13:12 41.63 41.63 41.61 41.61 7.5K
13:14 41.62 41.64 41.62 41.64 3.9K
13:15 41.60 41.60 41.60 41.60 1.0K
13:17 41.61 41.61 41.61 41.61 3.4K
13:18 41.61 41.61 41.61 41.61 0.9K
13:19 41.62 41.62 41.62 41.62 4.8K
13:21 41.65 41.65 41.60 41.65 5.5K
13:22 41.61 41.61 41.61 41.61 0.6K
13:23 41.63 41.63 41.61 41.61 4.9K
13:25 41.61 41.61 41.61 41.61 7.7K
13:26 41.61 41.61 41.56 41.56 5.1K
13:29 41.59 41.59 41.59 41.59 2.7K
13:30 41.60 41.62 41.60 41.62 4.9K
13:31 41.62 41.62 41.61 41.61 5.8K
13:34 41.52 41.52 41.52 41.52 1.1K
13:35 41.52 41.52 41.52 41.52 0.7K
13:36 41.53 41.53 41.52 41.52 4.2K
13:37 41.51 41.51 41.51 41.51 0.6K
13:38 41.51 41.53 41.51 41.53 2.7K
13:39 41.52 41.52 41.52 41.52 0.8K
13:40 41.54 41.54 41.54 41.54 7.1K
13:45 41.57 41.57 41.57 41.57 1.8K
13:47 41.56 41.56 41.56 41.56 0.4K
13:49 41.57 41.57 41.57 41.57 1.4K
13:53 41.60 41.60 41.60 41.60 2.9K
13:55 41.64 41.64 41.64 41.64 0.2K
13:56 41.64 41.64 41.64 41.64 1.5K
13:57 41.66 41.66 41.66 41.66 1.4K
14:01 41.65 41.65 41.64 41.64 2.5K
14:02 41.64 41.64 41.64 41.64 0.3K
14:03 41.63 41.63 41.62 41.62 1.1K
14:04 41.63 41.65 41.63 41.65 2.0K
14:05 41.64 41.64 41.64 41.64 2.2K
14:06 41.65 41.65 41.64 41.64 1.7K
14:07 41.66 41.66 41.66 41.66 2.5K
14:09 41.68 41.68 41.67 41.68 3.1K
14:10 41.75 41.75 41.75 41.75 44.5K
14:11 41.76 41.76 41.76 41.76 4.9K
14:12 41.76 41.77 41.76 41.77 9.5K
14:13 41.76 41.76 41.75 41.75 2.5K
14:14 41.71 41.71 41.71 41.71 11.4K
14:16 41.76 41.76 41.73 41.74 3.1K
14:17 41.77 41.77 41.75 41.75 1.8K
14:19 41.71 41.71 41.71 41.71 3.3K
14:26 41.68 41.68 41.65 41.65 1.6K
14:27 41.67 41.67 41.67 41.67 0.7K
14:28 41.67 41.67 41.66 41.66 2.9K
14:30 41.64 41.64 41.64 41.64 2.9K
14:31 41.64 41.65 41.64 41.64 3.4K
14:33 41.64 41.66 41.64 41.66 2.7K
14:37 41.61 41.61 41.60 41.60 3.5K
14:38 41.60 41.60 41.60 41.60 0.8K
14:39 41.62 41.62 41.62 41.62 0.9K
14:40 41.60 41.60 41.60 41.60 6.9K
14:50 41.52 41.52 41.52 41.52 0.1K
14:51 41.52 41.52 41.52 41.52 1.5K
14:52 41.54 41.54 41.54 41.54 0.2K
14:53 41.52 41.52 41.52 41.52 3.1K
14:54 41.54 41.54 41.54 41.54 1.0K
14:55 41.56 41.56 41.56 41.56 1.2K
14:56 41.57 41.57 41.57 41.57 4.0K
14:57 41.57 41.57 41.57 41.57 0.7K
14:59 41.52 41.52 41.51 41.51 1.3K
15:00 41.51 41.51 41.51 41.51 0.1K
15:01 41.50 41.50 41.50 41.50 2.1K
15:02 41.49 41.49 41.49 41.49 3.0K
15:03 41.48 41.48 41.47 41.47 0.4K
15:04 41.46 41.46 41.44 41.44 1.5K
15:05 41.43 41.43 41.40 41.40 2.6K
15:07 41.43 41.43 41.43 41.43 2.5K
15:08 41.45 41.45 41.44 41.44 2.4K
15:09 41.44 41.44 41.41 41.41 4.5K
15:10 41.45 41.45 41.44 41.44 2.3K
15:12 41.43 41.43 41.42 41.42 1.2K
15:13 41.43 41.44 41.43 41.44 0.5K
15:14 41.41 41.41 41.41 41.41 0.5K
15:15 41.36 41.36 41.36 41.36 2.1K
15:16 41.37 41.37 41.37 41.37 0.2K
15:17 41.40 41.40 41.36 41.36 4.7K
15:18 41.35 41.36 41.35 41.36 4.0K
15:19 41.35 41.36 41.35 41.36 2.0K
15:20 41.34 41.34 41.32 41.32 3.9K
15:21 41.33 41.33 41.33 41.33 0.8K
15:22 41.31 41.31 41.29 41.29 0.8K
15:24 41.30 41.30 41.30 41.30 4.2K
15:25 41.30 41.30 41.26 41.27 1.3K
15:26 41.27 41.27 41.25 41.25 3.9K
15:27 41.22 41.22 41.22 41.22 0.7K
15:28 41.26 41.26 41.26 41.26 1.6K
15:29 41.24 41.24 41.23 41.23 3.6K
15:30 41.22 41.22 41.22 41.22 0.2K
15:31 41.24 41.29 41.24 41.29 11.1K
15:32 41.31 41.32 41.31 41.32 4.6K
15:34 41.34 41.34 41.34 41.34 2.3K
15:35 41.34 41.34 41.32 41.32 1.3K
15:36 41.32 41.33 41.32 41.33 8.6K
15:37 41.33 41.34 41.33 41.33 12.3K
15:38 41.32 41.32 41.32 41.32 3.6K
15:40 41.36 41.36 41.35 41.35 4.7K
15:41 41.35 41.39 41.35 41.39 3.8K
15:42 41.40 41.40 41.40 41.40 1.7K
15:43 41.39 41.40 41.39 41.40 2.2K
15:45 41.42 41.43 41.42 41.43 5.4K
15:46 41.43 41.43 41.43 41.43 2.4K
15:47 41.43 41.43 41.40 41.40 3.5K
15:48 41.40 41.42 41.40 41.42 5.1K
15:49 41.43 41.44 41.43 41.44 3.5K
15:50 41.44 41.44 41.41 41.41 9.0K
15:51 41.42 41.42 41.40 41.40 11.2K
15:52 41.41 41.41 41.41 41.41 4.0K
15:53 41.45 41.45 41.45 41.45 1.6K
15:54 41.46 41.47 41.46 41.47 8.4K
15:55 41.46 41.46 41.45 41.46 2.5K
15:56 41.46 41.47 41.46 41.47 4.7K
15:57 41.47 41.47 41.47 41.47 0.6K
15:58 41.50 41.50 41.49 41.49 4.5K
15:59 41.46 41.47 41.44 41.44 580.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available