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 41.88 41.88 41.84 41.84 20.8K
09:31 41.83 41.85 41.81 41.83 12.8K
09:32 41.80 41.81 41.79 41.80 7.9K
09:33 41.80 41.81 41.80 41.81 10.8K
09:34 41.85 41.88 41.85 41.88 4.9K
09:35 41.88 41.88 41.86 41.88 1.9K
09:36 41.85 41.86 41.84 41.84 5.3K
09:37 41.84 41.84 41.75 41.75 4.6K
09:38 41.75 41.76 41.71 41.71 8.1K
09:39 41.70 41.71 41.67 41.67 9.5K
09:40 41.67 41.69 41.67 41.68 4.0K
09:41 41.66 41.66 41.59 41.60 9.9K
09:42 41.58 41.58 41.56 41.56 1.9K
09:43 41.51 41.54 41.51 41.53 2.1K
09:44 41.55 41.60 41.55 41.60 6.9K
09:45 41.58 41.58 41.49 41.53 10.5K
09:46 41.56 41.56 41.49 41.51 8.0K
09:47 41.47 41.51 41.47 41.51 3.9K
09:48 41.52 41.52 41.52 41.52 1.8K
09:49 41.57 41.57 41.55 41.55 3.5K
09:50 41.54 41.54 41.49 41.49 3.0K
09:51 41.46 41.46 41.45 41.45 2.6K
09:52 41.42 41.42 41.42 41.42 1.9K
09:53 41.42 41.42 41.35 41.35 4.5K
09:54 41.37 41.37 41.35 41.36 0.8K
09:55 41.34 41.34 41.31 41.31 2.6K
09:56 41.29 41.30 41.27 41.27 5.1K
09:57 41.25 41.25 41.22 41.22 1.7K
09:58 41.21 41.24 41.21 41.22 3.9K
09:59 41.20 41.20 41.19 41.19 17.8K
10:00 41.21 41.21 41.15 41.19 4.9K
10:01 41.27 41.32 41.27 41.32 9.5K
10:02 41.34 41.39 41.34 41.39 0.7K
10:03 41.45 41.45 41.38 41.38 4.6K
10:04 41.37 41.37 41.36 41.36 7.9K
10:05 41.35 41.35 41.31 41.32 7.8K
10:06 41.29 41.34 41.29 41.34 12.2K
10:07 41.33 41.33 41.31 41.31 13.6K
10:08 41.28 41.29 41.27 41.29 15.6K
10:09 41.32 41.35 41.32 41.35 4.9K
10:10 41.34 41.34 41.32 41.32 7.0K
10:11 41.30 41.31 41.26 41.26 5.4K
10:12 41.26 41.27 41.26 41.27 1.8K
10:13 41.30 41.31 41.30 41.31 7.8K
10:14 41.35 41.39 41.35 41.39 7.6K
10:15 41.34 41.35 41.34 41.35 5.0K
10:16 41.37 41.38 41.36 41.38 5.0K
10:17 41.34 41.34 41.31 41.31 4.9K
10:18 41.35 41.35 41.31 41.31 6.2K
10:19 41.34 41.37 41.34 41.37 9.1K
10:20 41.36 41.38 41.36 41.38 5.7K
10:21 41.41 41.45 41.41 41.43 12.7K
10:22 41.44 41.46 41.44 41.46 5.0K
10:23 41.48 41.55 41.48 41.54 3.9K
10:24 41.58 41.58 41.58 41.58 4.9K
10:25 41.56 41.58 41.56 41.58 3.4K
10:26 41.59 41.60 41.59 41.60 2.3K
10:27 41.58 41.59 41.58 41.59 3.8K
10:28 41.62 41.64 41.62 41.64 2.4K
10:29 41.68 41.68 41.68 41.68 0.8K
10:30 41.68 41.68 41.66 41.66 1.9K
10:31 41.68 41.71 41.68 41.70 0.6K
10:32 41.72 41.72 41.72 41.72 4.7K
10:33 41.77 41.78 41.77 41.78 2.9K
10:34 41.78 41.78 41.78 41.78 1.3K
10:35 41.75 41.75 41.73 41.73 2.9K
10:36 41.71 41.71 41.67 41.67 2.5K
10:38 41.62 41.62 41.62 41.62 0.5K
10:39 41.62 41.62 41.62 41.62 0.5K
10:40 41.62 41.62 41.62 41.62 0.9K
10:42 41.59 41.59 41.59 41.59 0.5K
10:43 41.63 41.66 41.63 41.66 1.0K
10:45 41.67 41.67 41.66 41.66 0.7K
10:46 41.65 41.65 41.65 41.65 0.4K
10:47 41.62 41.62 41.58 41.59 0.6K
10:48 41.58 41.58 41.58 41.58 1.0K
10:50 41.54 41.54 41.50 41.50 29.1K
10:51 41.52 41.52 41.52 41.52 0.6K
10:52 41.54 41.55 41.54 41.55 1.2K
10:53 41.58 41.60 41.58 41.59 3.5K
10:54 41.58 41.58 41.58 41.58 3.2K
10:55 41.55 41.55 41.54 41.54 3.3K
10:56 41.53 41.53 41.53 41.53 1.0K
10:57 41.54 41.56 41.54 41.56 1.7K
10:58 41.54 41.54 41.54 41.54 5.6K
10:59 41.49 41.49 41.49 41.49 0.2K
11:00 41.53 41.59 41.53 41.59 3.8K
11:01 41.61 41.64 41.61 41.64 2.2K
11:02 41.63 41.63 41.63 41.63 2.7K
11:04 41.58 41.58 41.58 41.58 1.8K
11:07 41.64 41.64 41.62 41.62 1.8K
11:08 41.63 41.63 41.63 41.63 1.6K
11:10 41.64 41.64 41.64 41.64 1.2K
11:11 41.62 41.62 41.62 41.62 3.1K
11:14 41.64 41.64 41.64 41.64 0.3K
11:15 41.64 41.65 41.64 41.65 1.6K
11:17 41.65 41.65 41.65 41.65 3.3K
11:18 41.64 41.64 41.64 41.64 1.4K
11:19 41.63 41.63 41.63 41.63 0.4K
11:20 41.60 41.60 41.60 41.60 3.1K
11:21 41.58 41.60 41.58 41.60 0.9K
11:22 41.59 41.59 41.59 41.59 0.3K
11:23 41.60 41.60 41.59 41.58 1.3K
11:24 41.58 41.58 41.56 41.56 1.8K
11:25 41.53 41.53 41.53 41.53 1.0K
11:27 41.50 41.50 41.48 41.50 1.4K
11:28 41.56 41.56 41.56 41.56 2.2K
11:32 41.60 41.60 41.60 41.60 1.6K
11:34 41.65 41.67 41.65 41.67 9.3K
11:35 41.66 41.66 41.66 41.66 4.2K
11:36 41.66 41.66 41.66 41.66 2.5K
11:37 41.68 41.68 41.66 41.66 3.3K
11:38 41.65 41.66 41.65 41.66 2.8K
11:39 41.66 41.66 41.66 41.66 0.2K
11:40 41.65 41.65 41.65 41.65 0.2K
11:41 41.62 41.63 41.62 41.63 2.1K
11:42 41.61 41.63 41.61 41.63 1.3K
11:43 41.64 41.65 41.64 41.65 2.2K
11:44 41.66 41.69 41.65 41.68 16.9K
11:48 41.68 41.68 41.68 41.68 0.6K
11:49 41.69 41.69 41.69 41.69 0.1K
11:50 41.68 41.68 41.68 41.68 2.6K
11:51 41.66 41.66 41.65 41.65 2.8K
11:52 41.64 41.64 41.64 41.64 0.5K
11:55 41.63 41.63 41.63 41.63 1.9K
11:58 41.65 41.65 41.65 41.65 0.1K
12:01 41.64 41.64 41.64 41.63 1.0K
12:05 41.62 41.63 41.62 41.63 1.8K
12:06 41.63 41.63 41.63 41.63 4.6K
12:08 41.58 41.58 41.58 41.58 0.1K
12:09 41.58 41.58 41.57 41.57 1.0K
12:10 41.56 41.56 41.55 41.55 1.1K
12:11 41.55 41.58 41.55 41.58 1.3K
12:12 41.59 41.59 41.59 41.59 0.6K
12:13 41.57 41.57 41.57 41.57 0.2K
12:14 41.54 41.54 41.53 41.53 2.4K
12:15 41.50 41.50 41.50 41.50 0.3K
12:16 41.49 41.49 41.49 41.49 3.5K
12:17 41.47 41.50 41.46 41.50 22.3K
12:18 41.49 41.50 41.48 41.49 11.0K
12:19 41.50 41.50 41.50 41.50 58.7K
12:20 41.51 41.51 41.48 41.48 13.6K
12:21 41.49 41.51 41.49 41.51 2.3K
12:22 41.53 41.53 41.53 41.53 3.4K
12:23 41.53 41.53 41.53 41.53 0.2K
12:24 41.50 41.50 41.50 41.50 6.5K
12:26 41.44 41.44 41.44 41.44 0.6K
12:27 41.48 41.51 41.48 41.51 0.9K
12:28 41.51 41.51 41.51 41.51 0.2K
12:29 41.51 41.51 41.51 41.51 0.7K
12:30 41.53 41.53 41.53 41.53 1.7K
12:31 41.54 41.54 41.54 41.54 2.9K
12:33 41.55 41.55 41.55 41.55 0.7K
12:35 41.54 41.54 41.54 41.54 1.8K
12:37 41.59 41.59 41.59 41.59 2.5K
12:41 41.71 41.71 41.71 41.71 0.6K
12:43 41.69 41.69 41.67 41.68 2.8K
12:44 41.69 41.69 41.69 41.69 3.4K
12:45 41.69 41.69 41.69 41.69 1.2K
12:46 41.70 41.70 41.70 41.70 0.5K
12:47 41.70 41.70 41.69 41.70 9.6K
12:49 41.70 41.70 41.68 41.68 1.8K
12:50 41.67 41.67 41.67 41.67 2.6K
12:54 41.60 41.60 41.60 41.60 1.3K
12:56 41.65 41.65 41.65 41.65 2.7K
12:59 41.61 41.62 41.61 41.62 1.5K
13:00 41.63 41.63 41.63 41.63 0.8K
13:02 41.68 41.68 41.68 41.68 1.7K
13:03 41.66 41.66 41.66 41.66 2.3K
13:04 41.65 41.65 41.65 41.65 0.3K
13:05 41.65 41.65 41.65 41.65 2.3K
13:06 41.60 41.60 41.60 41.60 1.4K
13:09 41.59 41.59 41.59 41.59 0.4K
13:11 41.55 41.55 41.55 41.55 0.7K
13:13 41.55 41.55 41.54 41.54 2.7K
13:14 41.56 41.57 41.56 41.57 0.2K
13:15 41.56 41.56 41.56 41.56 0.3K
13:16 41.58 41.58 41.58 41.58 0.5K
13:17 41.59 41.59 41.59 41.59 0.3K
13:18 41.60 41.60 41.60 41.60 2.9K
13:19 41.61 41.61 41.61 41.61 0.1K
13:20 41.60 41.60 41.60 41.60 4.8K
13:23 41.59 41.59 41.59 41.59 1.8K
13:26 41.62 41.63 41.62 41.63 4.5K
13:30 41.68 41.68 41.68 41.68 0.3K
13:31 41.70 41.70 41.70 41.70 0.8K
13:34 41.66 41.67 41.66 41.67 1.4K
13:35 41.67 41.67 41.67 41.67 0.5K
13:36 41.69 41.69 41.69 41.69 0.4K
13:39 41.74 41.74 41.74 41.74 0.1K
13:40 41.72 41.72 41.72 41.72 0.1K
13:41 41.73 41.73 41.73 41.73 0.7K
13:44 41.77 41.77 41.77 41.77 1.0K
13:47 41.73 41.73 41.73 41.73 0.5K
13:48 41.72 41.74 41.72 41.74 0.7K
13:50 41.72 41.72 41.72 41.72 0.6K
13:51 41.74 41.74 41.74 41.74 0.8K
13:52 41.73 41.73 41.73 41.73 0.5K
13:53 41.70 41.70 41.70 41.70 0.7K
13:54 41.72 41.72 41.72 41.72 2.9K
13:55 41.73 41.73 41.73 41.73 0.1K
13:56 41.68 41.68 41.68 41.68 0.6K
14:00 41.69 41.69 41.69 41.69 1.4K
14:01 41.68 41.68 41.68 41.68 2.0K
14:02 41.67 41.67 41.67 41.67 1.6K
14:03 41.68 41.68 41.68 41.68 3.4K
14:04 41.70 41.70 41.70 41.70 0.7K
14:05 41.70 41.70 41.70 41.70 1.8K
14:07 41.71 41.84 41.71 41.82 17.9K
14:10 41.77 41.77 41.77 41.77 0.2K
14:11 41.84 41.84 41.84 41.84 0.5K
14:12 41.83 41.83 41.83 41.83 1.5K
14:13 41.82 41.82 41.82 41.82 0.9K
14:15 41.81 41.81 41.81 41.81 0.3K
14:17 41.82 41.82 41.82 41.82 0.1K
14:18 41.85 41.85 41.85 41.85 0.2K
14:20 41.84 41.84 41.83 41.83 1.4K
14:21 41.83 41.83 41.79 41.79 3.5K
14:23 41.77 41.77 41.77 41.77 2.1K
14:24 41.77 41.77 41.77 41.77 3.3K
14:26 41.79 41.79 41.79 41.78 2.3K
14:27 41.78 41.78 41.78 41.78 0.2K
14:29 41.76 41.76 41.76 41.76 2.0K
14:30 41.71 41.71 41.69 41.69 3.4K
14:31 41.72 41.72 41.72 41.72 0.8K
14:35 41.72 41.72 41.72 41.72 0.4K
14:36 41.69 41.69 41.69 41.69 0.3K
14:37 41.69 41.69 41.69 41.69 0.7K
14:38 41.70 41.70 41.70 41.70 1.7K
14:39 41.69 41.69 41.67 41.67 2.6K
14:40 41.67 41.67 41.67 41.67 0.2K
14:41 41.66 41.66 41.66 41.66 1.3K
14:42 41.66 41.66 41.66 41.66 0.9K
14:44 41.67 41.68 41.67 41.68 3.1K
14:45 41.67 41.67 41.67 41.67 0.9K
14:46 41.69 41.69 41.69 41.69 1.6K
14:47 41.72 41.72 41.72 41.72 3.8K
14:52 41.72 41.72 41.72 41.72 1.0K
14:53 41.70 41.71 41.70 41.71 0.8K
14:54 41.71 41.72 41.71 41.72 8.4K
14:55 41.71 41.71 41.71 41.71 1.7K
14:57 41.67 41.67 41.67 41.67 0.7K
14:58 41.68 41.68 41.68 41.68 5.4K
14:59 41.69 41.69 41.69 41.69 4.2K
15:00 41.71 41.71 41.71 41.71 1.7K
15:01 41.72 41.72 41.72 41.72 1.6K
15:02 41.70 41.70 41.68 41.70 4.1K
15:03 41.70 41.70 41.70 41.70 3.1K
15:04 41.71 41.71 41.71 41.71 3.5K
15:05 41.70 41.70 41.70 41.70 2.5K
15:06 41.72 41.72 41.72 41.72 1.5K
15:07 41.68 41.68 41.66 41.66 3.9K
15:08 41.66 41.68 41.66 41.68 4.9K
15:09 41.69 41.69 41.69 41.69 0.6K
15:10 41.68 41.68 41.68 41.68 1.3K
15:11 41.68 41.68 41.68 41.68 2.9K
15:12 41.70 41.70 41.70 41.70 0.8K
15:13 41.70 41.70 41.69 41.69 1.2K
15:14 41.68 41.71 41.68 41.70 2.8K
15:15 41.69 41.69 41.68 41.68 0.6K
15:16 41.70 41.70 41.68 41.68 0.8K
15:17 41.66 41.67 41.66 41.66 2.6K
15:18 41.63 41.64 41.63 41.63 2.3K
15:19 41.62 41.63 41.62 41.63 2.2K
15:20 41.63 41.64 41.63 41.64 0.8K
15:21 41.64 41.65 41.63 41.65 5.2K
15:22 41.64 41.65 41.63 41.63 1.5K
15:23 41.60 41.60 41.59 41.59 0.5K
15:24 41.59 41.59 41.58 41.58 0.7K
15:25 41.59 41.59 41.55 41.55 5.3K
15:26 41.55 41.56 41.54 41.54 4.4K
15:27 41.54 41.54 41.53 41.53 1.3K
15:28 41.54 41.55 41.54 41.55 2.4K
15:29 41.56 41.56 41.55 41.55 1.7K
15:30 41.55 41.55 41.54 41.54 3.2K
15:31 41.56 41.56 41.56 41.56 1.7K
15:32 41.57 41.57 41.56 41.56 3.3K
15:34 41.55 41.56 41.54 41.56 1.4K
15:35 41.57 41.58 41.57 41.58 2.4K
15:36 41.59 41.59 41.59 41.59 0.6K
15:37 41.62 41.62 41.61 41.61 3.1K
15:38 41.62 41.62 41.62 41.62 1.3K
15:39 41.60 41.60 41.58 41.58 2.0K
15:40 41.59 41.61 41.59 41.60 1.6K
15:41 41.59 41.60 41.59 41.60 6.0K
15:42 41.62 41.62 41.62 41.62 0.4K
15:43 41.61 41.61 41.61 41.61 0.6K
15:44 41.61 41.61 41.61 41.61 0.3K
15:45 41.63 41.64 41.63 41.64 1.3K
15:46 41.63 41.64 41.63 41.64 2.9K
15:48 41.66 41.66 41.66 41.66 1.7K
15:49 41.66 41.66 41.66 41.66 1.8K
15:50 41.66 41.67 41.66 41.67 3.2K
15:51 41.66 41.67 41.66 41.66 5.6K
15:52 41.66 41.66 41.66 41.66 0.4K
15:53 41.67 41.68 41.67 41.68 1.3K
15:54 41.66 41.67 41.66 41.67 1.9K
15:55 41.69 41.69 41.69 41.69 5.4K
15:57 41.73 41.73 41.72 41.72 4.1K
15:58 41.73 41.73 41.71 41.71 0.8K
15:59 41.71 41.72 41.69 41.71 605.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available