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 41.79 41.84 41.79 41.82 65.2K
09:31 41.82 41.83 41.82 41.83 2.1K
09:32 41.79 41.79 41.69 41.69 1.6K
09:33 41.73 41.78 41.72 41.78 4.2K
09:34 41.77 41.84 41.77 41.84 3.4K
09:35 41.83 41.90 41.83 41.87 54.0K
09:36 41.90 41.90 41.85 41.85 6.5K
09:37 41.88 41.92 41.87 41.87 63.5K
09:38 41.87 41.91 41.87 41.91 4.5K
09:39 41.94 41.94 41.92 41.92 5.6K
09:40 41.92 41.92 41.91 41.91 0.7K
09:41 41.88 41.88 41.88 41.88 2.2K
09:43 41.92 41.92 41.92 41.92 0.2K
09:44 41.89 41.89 41.89 41.89 0.2K
09:45 41.91 41.96 41.91 41.95 6.7K
09:46 41.99 41.99 41.95 41.95 4.9K
09:47 41.93 41.93 41.93 41.93 0.7K
09:48 41.97 41.97 41.97 41.97 0.2K
09:49 41.99 41.99 41.99 41.99 0.2K
09:50 41.95 41.96 41.95 41.96 2.0K
09:51 42.00 42.00 41.93 41.93 12.7K
09:52 41.88 41.88 41.88 41.88 3.4K
09:54 41.87 41.89 41.87 41.88 6.3K
09:55 41.87 41.89 41.86 41.89 1.9K
09:56 41.92 41.95 41.91 41.95 3.5K
09:57 41.93 41.93 41.90 41.90 1.1K
09:58 41.89 41.91 41.89 41.91 2.3K
09:59 41.89 41.89 41.89 41.89 0.3K
10:00 41.93 41.93 41.89 41.91 5.2K
10:01 41.95 41.96 41.95 41.96 3.9K
10:02 41.95 41.95 41.95 41.95 0.6K
10:03 41.93 41.93 41.91 41.92 5.3K
10:04 41.93 42.00 41.93 41.95 7.4K
10:05 41.96 41.96 41.96 41.96 0.7K
10:06 42.00 42.05 42.00 42.05 2.6K
10:07 42.05 42.05 42.05 42.05 2.9K
10:08 42.06 42.08 42.06 42.06 8.5K
10:09 42.07 42.08 42.07 42.07 3.3K
10:11 42.12 42.13 42.10 42.13 3.4K
10:12 42.13 42.22 42.13 42.20 17.7K
10:13 42.19 42.20 42.19 42.20 3.4K
10:14 42.23 42.29 42.23 42.29 5.5K
10:15 42.28 42.28 42.20 42.20 8.9K
10:16 42.20 42.22 42.20 42.22 1.8K
10:17 42.23 42.25 42.17 42.25 2.3K
10:18 42.21 42.22 42.21 42.21 1.5K
10:19 42.24 42.26 42.24 42.26 2.3K
10:20 42.26 42.26 42.22 42.22 7.3K
10:21 42.18 42.18 42.14 42.14 4.2K
10:22 42.15 42.15 42.01 42.01 18.4K
10:23 42.04 42.07 42.04 42.05 1.6K
10:24 42.10 42.13 42.10 42.13 5.0K
10:25 42.05 42.05 42.05 42.05 3.4K
10:26 42.05 42.05 42.04 42.04 2.4K
10:27 42.01 42.01 42.00 42.00 6.3K
10:28 41.97 42.00 41.97 42.00 4.5K
10:29 42.02 42.05 42.02 42.05 9.6K
10:30 42.05 42.05 42.05 42.05 0.2K
10:31 41.99 42.00 41.99 42.00 2.2K
10:32 42.03 42.03 42.01 42.01 1.0K
10:33 42.08 42.08 42.08 42.08 2.4K
10:34 42.12 42.15 42.12 42.15 3.2K
10:35 42.12 42.12 42.12 42.12 1.7K
10:36 42.09 42.09 42.09 42.08 1.9K
10:37 42.07 42.12 42.07 42.12 5.6K
10:38 42.11 42.13 42.11 42.11 3.5K
10:39 42.15 42.15 42.15 42.15 4.9K
10:40 42.13 42.15 42.13 42.15 3.1K
10:41 42.14 42.16 42.13 42.15 8.1K
10:42 42.15 42.17 42.15 42.17 3.2K
10:43 42.20 42.20 42.20 42.20 2.0K
10:44 42.22 42.29 42.22 42.29 6.0K
10:45 42.30 42.30 42.25 42.28 6.6K
10:46 42.35 42.41 42.35 42.38 19.0K
10:47 42.38 42.38 42.38 42.38 3.2K
10:48 42.40 42.42 42.36 42.42 18.5K
10:49 42.42 42.42 42.37 42.39 20.8K
10:50 42.37 42.40 42.35 42.40 14.8K
10:51 42.42 42.42 42.35 42.35 19.1K
10:52 42.34 42.39 42.34 42.39 6.7K
10:53 42.38 42.43 42.38 42.43 13.3K
10:54 42.45 42.45 42.44 42.44 9.3K
10:55 42.44 42.50 42.44 42.50 8.7K
10:56 42.51 42.51 42.44 42.44 16.5K
10:57 42.39 42.39 42.39 42.39 1.2K
10:58 42.41 42.42 42.38 42.39 1.4K
10:59 42.36 42.36 42.35 42.35 3.4K
11:00 42.40 42.42 42.40 42.42 1.1K
11:01 42.41 42.41 42.34 42.34 3.7K
11:02 42.38 42.38 42.38 42.38 1.9K
11:03 42.38 42.40 42.38 42.40 3.1K
11:05 42.46 42.49 42.46 42.49 3.0K
11:06 42.49 42.49 42.49 42.49 0.7K
11:07 42.47 42.47 42.47 42.47 0.8K
11:08 42.44 42.44 42.42 42.42 8.5K
11:09 42.40 42.40 42.35 42.35 1.2K
11:10 42.33 42.35 42.33 42.35 1.9K
11:11 42.32 42.33 42.32 42.32 2.3K
11:12 42.37 42.37 42.37 42.37 0.8K
11:14 42.40 42.41 42.40 42.41 1.4K
11:15 42.36 42.36 42.36 42.36 0.4K
11:16 42.32 42.32 42.32 42.32 0.9K
11:17 42.31 42.32 42.30 42.32 3.0K
11:20 42.36 42.36 42.35 42.36 0.6K
11:21 42.33 42.35 42.33 42.35 1.8K
11:22 42.34 42.34 42.34 42.34 0.6K
11:23 42.38 42.38 42.36 42.36 1.3K
11:25 42.41 42.41 42.40 42.40 0.9K
11:26 42.37 42.37 42.37 42.37 4.9K
11:29 42.34 42.34 42.34 42.34 0.1K
11:30 42.31 42.33 42.31 42.33 6.1K
11:31 42.33 42.33 42.33 42.33 3.5K
11:32 42.30 42.30 42.29 42.29 2.4K
11:33 42.31 42.32 42.31 42.31 18.3K
11:34 42.32 42.32 42.29 42.29 2.7K
11:35 42.28 42.28 42.27 42.27 3.8K
11:36 42.18 42.18 42.18 42.18 2.2K
11:37 42.17 42.20 42.17 42.19 1.7K
11:38 42.15 42.15 42.13 42.13 3.3K
11:39 42.15 42.15 42.12 42.12 14.3K
11:40 42.11 42.16 42.11 42.16 3.1K
11:41 42.18 42.18 42.15 42.18 1.4K
11:42 42.17 42.17 42.17 42.17 0.3K
11:43 42.16 42.16 42.16 42.16 2.1K
11:44 42.15 42.17 42.15 42.17 9.1K
11:45 42.19 42.19 42.19 42.19 0.4K
11:46 42.19 42.21 42.19 42.19 1.5K
11:47 42.22 42.23 42.20 42.23 6.0K
11:48 42.20 42.20 42.19 42.19 2.7K
11:49 42.18 42.18 42.18 42.18 0.1K
11:50 42.22 42.22 42.19 42.19 2.8K
11:51 42.20 42.21 42.20 42.21 3.7K
11:52 42.19 42.20 42.19 42.20 1.0K
11:53 42.20 42.20 42.20 42.20 0.4K
11:54 42.22 42.22 42.22 42.22 0.9K
11:55 42.23 42.23 42.21 42.21 0.9K
11:56 42.23 42.23 42.23 42.23 1.4K
11:58 42.21 42.23 42.21 42.23 2.5K
11:59 42.23 42.23 42.20 42.20 6.0K
12:00 42.24 42.25 42.24 42.25 3.8K
12:01 42.25 42.27 42.25 42.26 0.5K
12:02 42.25 42.26 42.25 42.26 0.4K
12:03 42.26 42.26 42.22 42.22 2.5K
12:04 42.21 42.21 42.19 42.19 2.1K
12:05 42.18 42.18 42.18 42.18 3.3K
12:06 42.16 42.16 42.15 42.15 5.0K
12:07 42.15 42.17 42.15 42.17 3.2K
12:08 42.16 42.16 42.16 42.16 0.4K
12:09 42.17 42.17 42.17 42.17 0.6K
12:10 42.17 42.17 42.17 42.17 1.2K
12:13 42.15 42.15 42.15 42.15 0.7K
12:14 42.15 42.15 42.14 42.14 0.2K
12:15 42.13 42.13 42.11 42.11 1.0K
12:17 42.09 42.09 42.08 42.08 3.4K
12:18 42.09 42.09 42.09 42.09 0.5K
12:19 42.10 42.10 42.10 42.09 0.2K
12:20 42.05 42.05 42.05 42.05 1.7K
12:21 42.04 42.04 42.04 42.04 0.4K
12:22 42.06 42.11 42.06 42.11 3.3K
12:24 42.15 42.17 42.15 42.17 2.3K
12:25 42.16 42.16 42.16 42.15 1.4K
12:26 42.16 42.16 42.16 42.16 4.9K
12:28 42.21 42.21 42.21 42.21 0.3K
12:30 42.20 42.20 42.18 42.18 1.6K
12:31 42.19 42.19 42.19 42.19 1.8K
12:33 42.19 42.19 42.19 42.19 0.2K
12:35 42.21 42.21 42.21 42.21 0.7K
12:37 42.24 42.24 42.24 42.24 0.3K
12:38 42.23 42.26 42.23 42.26 0.9K
12:39 42.27 42.29 42.27 42.29 0.8K
12:40 42.30 42.31 42.30 42.31 0.9K
12:41 42.31 42.31 42.29 42.31 2.1K
12:42 42.31 42.32 42.29 42.30 1.8K
12:43 42.33 42.33 42.33 42.33 10.6K
12:44 42.33 42.33 42.32 42.32 0.7K
12:45 42.30 42.30 42.30 42.30 2.0K
12:46 42.30 42.30 42.30 42.30 2.3K
12:48 42.27 42.27 42.27 42.27 1.2K
12:49 42.30 42.30 42.30 42.30 0.2K
12:51 42.31 42.31 42.31 42.31 1.2K
12:52 42.28 42.28 42.28 42.28 0.1K
12:53 42.28 42.28 42.28 42.28 2.4K
12:54 42.28 42.28 42.28 42.28 0.5K
12:55 42.28 42.29 42.28 42.28 1.2K
12:56 42.29 42.29 42.26 42.26 0.7K
12:57 42.28 42.28 42.27 42.27 2.7K
12:59 42.27 42.27 42.27 42.27 0.2K
13:01 42.29 42.29 42.29 42.29 0.6K
13:03 42.31 42.31 42.31 42.31 0.4K
13:04 42.32 42.32 42.32 42.32 0.9K
13:05 42.35 42.35 42.35 42.34 0.7K
13:06 42.36 42.37 42.36 42.37 2.7K
13:07 42.36 42.36 42.36 42.36 1.0K
13:08 42.35 42.35 42.35 42.35 5.6K
13:09 42.36 42.36 42.33 42.33 9.2K
13:10 42.33 42.33 42.33 42.33 0.6K
13:12 42.35 42.35 42.35 42.35 0.1K
13:13 42.34 42.34 42.30 42.30 1.0K
13:14 42.33 42.36 42.33 42.36 1.3K
13:15 42.36 42.36 42.36 42.36 0.2K
13:16 42.36 42.36 42.36 42.36 0.2K
13:17 42.37 42.39 42.37 42.39 1.8K
13:18 42.38 42.39 42.38 42.39 0.3K
13:19 42.40 42.40 42.39 42.40 1.7K
13:20 42.39 42.39 42.39 42.39 0.2K
13:21 42.39 42.39 42.39 42.39 0.1K
13:22 42.38 42.40 42.38 42.40 0.9K
13:23 42.37 42.37 42.37 42.37 1.6K
13:24 42.36 42.38 42.36 42.38 2.3K
13:25 42.36 42.37 42.36 42.37 0.2K
13:26 42.37 42.37 42.37 42.37 0.1K
13:27 42.38 42.40 42.38 42.40 1.0K
13:28 42.38 42.38 42.38 42.38 0.1K
13:29 42.38 42.38 42.38 42.38 0.7K
13:31 42.30 42.31 42.30 42.31 1.0K
13:32 42.29 42.30 42.29 42.29 1.0K
13:33 42.29 42.29 42.29 42.29 2.7K
13:36 42.26 42.26 42.26 42.26 0.9K
13:37 42.20 42.21 42.20 42.21 0.4K
13:38 42.17 42.19 42.13 42.14 9.9K
13:39 42.12 42.12 42.09 42.09 2.5K
13:40 42.08 42.11 42.08 42.11 10.5K
13:41 42.10 42.16 42.10 42.16 15.9K
13:42 42.13 42.13 42.11 42.12 4.8K
13:43 42.11 42.11 42.08 42.08 5.2K
13:44 42.09 42.10 42.08 42.08 4.1K
13:45 42.06 42.06 42.04 42.03 2.1K
13:46 42.02 42.02 42.00 42.00 3.6K
13:47 41.94 41.94 41.92 41.94 3.9K
13:48 41.92 41.92 41.92 41.92 4.1K
13:49 41.96 41.97 41.92 41.92 2.3K
13:50 41.95 41.95 41.92 41.94 3.9K
13:51 41.95 41.98 41.95 41.98 1.7K
13:52 41.98 41.98 41.95 41.95 1.8K
13:53 41.96 41.96 41.96 41.96 3.1K
13:56 41.89 41.89 41.86 41.86 1.5K
13:57 41.88 41.92 41.87 41.92 2.8K
13:58 41.90 41.90 41.90 41.90 0.1K
13:59 41.94 41.94 41.92 41.93 3.3K
14:00 41.95 41.95 41.95 41.95 1.1K
14:01 41.94 41.97 41.94 41.97 1.0K
14:02 41.99 41.99 41.99 41.99 1.5K
14:03 42.00 42.01 42.00 42.01 1.2K
14:04 42.01 42.01 42.00 42.00 1.5K
14:05 41.99 41.99 41.98 41.98 1.2K
14:06 41.98 41.99 41.98 41.99 1.3K
14:07 41.99 41.99 41.99 41.99 1.3K
14:08 42.00 42.00 41.97 41.98 2.1K
14:09 41.98 42.03 41.98 42.03 8.8K
14:10 42.00 42.00 42.00 42.00 3.5K
14:11 42.00 42.00 42.00 42.00 9.1K
14:12 41.97 41.98 41.97 41.98 4.4K
14:13 41.98 41.98 41.98 41.98 0.5K
14:14 42.00 42.00 42.00 42.00 10.1K
14:15 42.01 42.02 42.00 42.00 11.5K
14:16 41.99 42.04 41.99 42.04 15.5K
14:17 42.04 42.05 42.04 42.05 9.2K
14:18 42.04 42.05 42.04 42.05 8.0K
14:19 42.06 42.07 42.05 42.06 4.6K
14:20 42.06 42.06 42.04 42.04 2.9K
14:21 42.06 42.06 42.05 42.05 0.7K
14:22 42.08 42.08 42.08 42.08 0.8K
14:23 42.09 42.09 42.09 42.09 0.9K
14:24 42.10 42.10 42.08 42.08 1.4K
14:26 42.10 42.10 42.10 42.10 7.2K
14:27 42.08 42.08 42.08 42.08 0.4K
14:28 42.07 42.07 42.07 42.07 1.7K
14:30 42.08 42.08 42.08 42.08 1.0K
14:35 42.15 42.15 42.15 42.15 38.0K
14:36 42.15 42.17 42.14 42.17 61.3K
14:37 42.16 42.19 42.16 42.19 4.1K
14:38 42.20 42.20 42.20 42.20 0.8K
14:40 42.17 42.17 42.17 42.17 2.1K
14:41 42.17 42.20 42.17 42.18 3.1K
14:42 42.21 42.23 42.21 42.23 16.8K
14:43 42.23 42.23 42.23 42.23 1.6K
14:44 42.26 42.26 42.26 42.26 0.6K
14:45 42.24 42.25 42.23 42.25 6.2K
14:46 42.26 42.26 42.26 42.25 1.8K
14:47 42.23 42.23 42.23 42.23 0.7K
14:49 42.24 42.24 42.24 42.24 0.6K
14:50 42.24 42.25 42.24 42.25 1.2K
14:51 42.22 42.22 42.20 42.20 2.7K
14:52 42.19 42.19 42.18 42.18 1.1K
14:53 42.18 42.18 42.16 42.16 0.8K
14:54 42.17 42.19 42.17 42.18 8.2K
14:55 42.15 42.15 42.15 42.15 0.3K
14:57 42.13 42.13 42.13 42.13 1.6K
14:58 42.17 42.17 42.17 42.17 2.4K
14:59 42.16 42.16 42.15 42.15 2.9K
15:01 42.21 42.21 42.20 42.20 5.4K
15:03 42.24 42.29 42.24 42.27 18.8K
15:04 42.25 42.25 42.25 42.25 1.5K
15:05 42.24 42.24 42.24 42.23 1.2K
15:06 42.24 42.24 42.21 42.21 4.6K
15:07 42.23 42.23 42.23 42.23 0.6K
15:08 42.23 42.23 42.23 42.23 0.1K
15:09 42.23 42.25 42.23 42.25 2.6K
15:11 42.23 42.23 42.21 42.21 1.1K
15:12 42.22 42.22 42.22 42.22 0.5K
15:13 42.22 42.22 42.20 42.20 5.8K
15:14 42.17 42.17 42.17 42.17 0.1K
15:15 42.19 42.19 42.18 42.19 0.7K
15:16 42.19 42.21 42.19 42.21 2.3K
15:18 42.15 42.16 42.15 42.16 0.3K
15:19 42.17 42.18 42.17 42.18 1.9K
15:21 42.15 42.15 42.15 42.15 0.2K
15:23 42.12 42.12 42.11 42.11 0.4K
15:24 42.11 42.13 42.11 42.13 5.8K
15:25 42.14 42.14 42.14 42.14 0.1K
15:26 42.13 42.17 42.13 42.17 6.0K
15:27 42.18 42.18 42.18 42.18 3.3K
15:28 42.17 42.18 42.17 42.18 4.9K
15:29 42.18 42.19 42.18 42.19 0.6K
15:30 42.16 42.16 42.14 42.14 11.9K
15:31 42.17 42.18 42.17 42.18 7.4K
15:32 42.14 42.14 42.14 42.13 1.9K
15:33 42.17 42.19 42.17 42.18 5.8K
15:34 42.19 42.19 42.18 42.18 0.2K
15:35 42.17 42.18 42.17 42.18 2.2K
15:36 42.20 42.20 42.20 42.20 0.8K
15:37 42.20 42.20 42.19 42.19 3.3K
15:39 42.22 42.23 42.22 42.23 1.3K
15:40 42.24 42.24 42.24 42.24 1.1K
15:41 42.19 42.19 42.19 42.19 3.9K
15:42 42.21 42.22 42.21 42.22 9.3K
15:43 42.23 42.23 42.22 42.22 3.6K
15:44 42.20 42.21 42.20 42.21 4.8K
15:45 42.22 42.22 42.17 42.17 4.2K
15:46 42.17 42.17 42.17 42.17 1.4K
15:47 42.17 42.18 42.17 42.18 3.3K
15:48 42.15 42.15 42.15 42.15 1.2K
15:49 42.16 42.16 42.16 42.16 5.0K
15:50 42.20 42.21 42.18 42.21 5.0K
15:51 42.20 42.20 42.20 42.20 4.6K
15:52 42.22 42.23 42.21 42.23 52.3K
15:53 42.23 42.23 42.20 42.20 38.4K
15:54 42.24 42.25 42.24 42.25 6.6K
15:55 42.25 42.25 42.24 42.24 2.1K
15:56 42.25 42.27 42.25 42.27 3.1K
15:57 42.27 42.27 42.25 42.27 7.7K
15:58 42.29 42.29 42.29 42.29 2.7K
15:59 42.29 42.33 42.29 42.30 35.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available