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 42.85 42.86 42.82 42.83 39.1K
09:31 42.84 42.86 42.77 42.77 8.7K
09:32 42.77 42.79 42.76 42.76 12.0K
09:33 42.79 42.80 42.74 42.74 4.1K
09:34 42.71 42.71 42.70 42.70 2.0K
09:35 42.69 42.70 42.67 42.67 3.1K
09:36 42.66 42.68 42.64 42.68 1.9K
09:37 42.70 42.78 42.70 42.77 8.1K
09:38 42.72 42.72 42.70 42.70 5.3K
09:39 42.69 42.69 42.63 42.66 2.1K
09:40 42.63 42.68 42.63 42.68 8.5K
09:41 42.64 42.64 42.61 42.61 3.5K
09:42 42.62 42.63 42.58 42.58 6.6K
09:43 42.58 42.59 42.55 42.55 2.7K
09:44 42.60 42.67 42.60 42.67 1.8K
09:45 42.65 42.65 42.63 42.64 4.8K
09:46 42.57 42.57 42.57 42.57 1.5K
09:47 42.66 42.66 42.65 42.65 3.2K
09:48 42.64 42.66 42.64 42.65 1.3K
09:49 42.69 42.69 42.64 42.64 3.5K
09:50 42.64 42.66 42.63 42.66 9.1K
09:51 42.66 42.68 42.63 42.63 17.2K
09:52 42.67 42.67 42.62 42.63 17.3K
09:53 42.66 42.66 42.58 42.58 11.5K
09:54 42.57 42.57 42.55 42.56 3.8K
09:55 42.56 42.56 42.51 42.54 11.4K
09:56 42.55 42.58 42.54 42.54 4.4K
09:57 42.50 42.51 42.50 42.51 6.6K
09:58 42.52 42.52 42.51 42.52 0.8K
09:59 42.50 42.51 42.49 42.49 10.0K
10:00 42.55 42.61 42.54 42.59 11.8K
10:01 42.59 42.59 42.52 42.52 4.2K
10:02 42.60 42.60 42.56 42.57 11.5K
10:03 42.58 42.60 42.58 42.60 9.2K
10:04 42.61 42.62 42.60 42.61 9.3K
10:05 42.62 42.68 42.62 42.68 6.4K
10:06 42.68 42.68 42.67 42.68 3.0K
10:07 42.66 42.66 42.66 42.66 2.8K
10:08 42.65 42.65 42.63 42.63 4.2K
10:09 42.65 42.65 42.65 42.65 0.8K
10:10 42.65 42.70 42.65 42.70 0.8K
10:11 42.68 42.68 42.67 42.67 0.7K
10:12 42.65 42.65 42.60 42.63 2.8K
10:13 42.63 42.67 42.63 42.67 4.5K
10:14 42.69 42.71 42.69 42.70 2.1K
10:15 42.69 42.76 42.69 42.73 4.0K
10:16 42.75 42.76 42.75 42.76 0.8K
10:17 42.77 42.78 42.77 42.78 1.0K
10:18 42.79 42.79 42.74 42.74 10.0K
10:20 42.78 42.78 42.75 42.75 4.0K
10:21 42.76 42.76 42.75 42.75 4.5K
10:22 42.75 42.75 42.73 42.73 1.8K
10:23 42.74 42.75 42.71 42.75 10.0K
10:25 42.76 42.76 42.76 42.76 1.9K
10:26 42.75 42.75 42.74 42.74 1.2K
10:27 42.78 42.78 42.78 42.78 2.9K
10:28 42.79 42.79 42.77 42.77 2.2K
10:29 42.78 42.78 42.78 42.78 1.0K
10:30 42.81 42.81 42.81 42.81 2.7K
10:31 42.78 42.78 42.74 42.74 1.9K
10:32 42.72 42.72 42.72 42.72 5.5K
10:33 42.73 42.74 42.73 42.74 5.2K
10:34 42.76 42.77 42.76 42.77 2.5K
10:36 42.78 42.81 42.78 42.81 5.6K
10:37 42.90 42.90 42.87 42.87 11.5K
10:38 42.88 42.88 42.88 42.88 1.9K
10:39 42.86 42.86 42.86 42.86 0.6K
10:40 42.87 42.87 42.86 42.86 7.8K
10:41 42.85 42.85 42.85 42.85 2.6K
10:42 42.86 42.87 42.86 42.87 14.1K
10:43 42.83 42.83 42.82 42.82 0.8K
10:44 42.83 42.83 42.77 42.77 3.1K
10:45 42.76 42.76 42.76 42.76 0.7K
10:46 42.80 42.80 42.80 42.80 2.1K
10:47 42.83 42.84 42.83 42.84 0.9K
10:48 42.82 42.82 42.82 42.82 2.6K
10:51 42.87 42.88 42.87 42.88 0.4K
10:52 42.87 42.87 42.87 42.87 0.9K
10:53 42.85 42.85 42.85 42.85 7.3K
10:57 42.89 42.89 42.89 42.89 0.6K
10:58 42.91 42.97 42.91 42.97 1.3K
10:59 42.96 42.98 42.96 42.98 8.3K
11:00 42.99 42.99 42.97 42.97 2.2K
11:01 42.97 42.97 42.96 42.96 3.7K
11:02 42.97 42.97 42.97 42.97 1.8K
11:03 42.94 42.94 42.94 42.94 5.1K
11:04 43.00 43.00 43.00 43.00 1.4K
11:05 43.04 43.04 43.03 43.03 2.6K
11:06 43.02 43.02 43.02 43.02 4.8K
11:07 43.01 43.01 43.01 43.01 5.6K
11:08 43.02 43.02 43.00 43.00 1.6K
11:09 43.02 43.06 43.02 43.06 8.7K
11:10 43.10 43.15 43.10 43.14 19.0K
11:11 43.15 43.15 43.14 43.14 8.5K
11:12 43.17 43.18 43.14 43.14 10.9K
11:13 43.15 43.20 43.15 43.20 17.6K
11:14 43.21 43.25 43.21 43.22 6.9K
11:15 43.23 43.23 43.16 43.17 25.2K
11:16 43.19 43.19 43.14 43.14 6.2K
11:17 43.11 43.16 43.11 43.16 7.3K
11:18 43.10 43.10 43.10 43.10 0.3K
11:19 43.15 43.15 43.11 43.11 2.7K
11:20 43.11 43.11 43.09 43.10 2.1K
11:21 43.08 43.09 43.08 43.09 6.2K
11:22 43.09 43.09 43.07 43.07 0.8K
11:23 43.05 43.05 43.05 43.05 0.2K
11:24 43.06 43.06 43.05 43.05 2.0K
11:25 43.05 43.06 43.05 43.06 0.3K
11:26 43.07 43.07 43.07 43.07 0.8K
11:27 43.09 43.11 43.09 43.11 6.1K
11:28 43.11 43.11 43.11 43.11 3.8K
11:29 43.11 43.11 43.10 43.10 1.0K
11:30 43.10 43.10 43.07 43.07 4.0K
11:31 43.09 43.09 43.09 43.09 0.7K
11:32 43.05 43.05 43.05 43.05 7.2K
11:33 43.04 43.04 43.04 43.03 0.6K
11:34 43.03 43.03 43.01 43.01 8.3K
11:35 43.04 43.04 43.04 43.04 0.2K
11:36 43.03 43.08 43.03 43.08 9.0K
11:37 43.12 43.12 43.08 43.08 2.0K
11:38 43.07 43.07 43.07 43.07 1.6K
11:39 43.10 43.10 43.08 43.08 1.6K
11:40 43.09 43.09 43.07 43.07 0.9K
11:41 43.10 43.12 43.10 43.12 1.4K
11:43 43.07 43.07 43.07 43.07 0.5K
11:45 43.03 43.03 43.02 43.02 1.3K
11:47 43.03 43.03 43.03 43.03 3.9K
11:48 43.01 43.01 42.99 42.99 8.6K
11:50 43.02 43.02 43.02 43.02 0.7K
11:51 43.01 43.01 43.01 43.01 0.4K
11:52 43.01 43.02 43.01 43.01 9.9K
11:53 43.01 43.01 43.01 43.01 0.5K
11:55 42.97 42.97 42.97 42.96 0.6K
11:56 42.97 42.97 42.96 42.96 2.0K
11:57 42.96 42.97 42.96 42.97 3.2K
12:00 42.99 43.00 42.98 43.00 0.8K
12:01 43.03 43.03 43.03 43.03 5.3K
12:02 43.03 43.03 43.03 43.02 0.3K
12:03 43.04 43.04 43.04 43.04 0.2K
12:04 43.02 43.02 43.02 43.02 1.1K
12:05 43.05 43.05 43.03 43.03 2.9K
12:07 43.05 43.05 43.05 43.05 5.5K
12:08 43.08 43.09 43.08 43.09 2.7K
12:09 43.07 43.07 43.07 43.07 0.2K
12:11 43.06 43.07 43.06 43.07 1.9K
12:12 43.09 43.09 43.09 43.09 1.2K
12:13 43.09 43.10 43.09 43.10 0.7K
12:14 43.08 43.08 43.08 43.08 0.6K
12:15 43.05 43.05 43.02 43.02 5.1K
12:17 43.01 43.01 43.01 43.01 2.0K
12:19 43.04 43.04 43.04 43.04 2.3K
12:20 43.04 43.04 43.04 43.04 1.4K
12:21 43.06 43.07 43.06 43.07 1.0K
12:22 43.08 43.08 43.05 43.05 2.3K
12:23 43.06 43.06 43.05 43.05 9.0K
12:24 43.06 43.06 43.06 43.06 0.9K
12:25 43.08 43.09 43.08 43.09 3.0K
12:26 43.10 43.10 43.10 43.10 0.5K
12:27 43.12 43.12 43.12 43.12 0.9K
12:28 43.12 43.12 43.12 43.12 1.9K
12:29 43.11 43.11 43.11 43.11 6.1K
12:31 43.16 43.16 43.15 43.15 3.2K
12:32 43.16 43.16 43.16 43.16 1.0K
12:34 43.16 43.16 43.16 43.16 2.5K
12:35 43.17 43.17 43.15 43.15 10.3K
12:36 43.16 43.16 43.16 43.16 1.2K
12:37 43.17 43.17 43.16 43.17 4.2K
12:38 43.17 43.17 43.14 43.14 5.0K
12:39 43.18 43.18 43.18 43.18 1.0K
12:40 43.18 43.18 43.18 43.18 1.3K
12:41 43.16 43.16 43.15 43.15 4.8K
12:42 43.18 43.18 43.18 43.18 0.9K
12:44 43.19 43.19 43.19 43.19 2.8K
12:45 43.17 43.17 43.17 43.17 5.7K
12:47 43.18 43.18 43.18 43.18 1.6K
12:49 43.14 43.14 43.14 43.14 1.4K
12:50 43.13 43.13 43.13 43.13 0.5K
12:51 43.13 43.13 43.12 43.12 3.7K
12:52 43.11 43.11 43.11 43.11 1.2K
12:53 43.07 43.07 43.06 43.06 1.0K
12:54 43.09 43.09 43.08 43.08 2.4K
12:55 43.07 43.07 43.07 43.07 3.6K
12:59 43.04 43.04 43.03 43.04 2.1K
13:00 43.02 43.02 43.02 43.02 2.3K
13:01 43.05 43.06 43.05 43.06 1.7K
13:03 43.09 43.09 43.09 43.09 2.7K
13:04 43.10 43.12 43.10 43.12 2.4K
13:05 43.11 43.11 43.09 43.09 1.4K
13:07 43.09 43.09 43.08 43.08 0.4K
13:08 43.10 43.10 43.10 43.10 0.7K
13:09 43.10 43.10 43.10 43.10 0.7K
13:10 43.09 43.09 43.09 43.09 0.1K
13:11 43.09 43.09 43.09 43.09 1.7K
13:12 43.10 43.10 43.10 43.10 1.0K
13:13 43.09 43.09 43.08 43.09 5.4K
13:14 43.08 43.08 43.06 43.08 6.7K
13:15 43.08 43.10 43.08 43.10 1.4K
13:16 43.11 43.11 43.11 43.11 1.6K
13:18 43.12 43.12 43.12 43.12 1.1K
13:19 43.10 43.10 43.10 43.10 0.2K
13:20 43.10 43.11 43.10 43.11 0.4K
13:21 43.11 43.11 43.11 43.11 0.8K
13:24 43.06 43.06 43.06 43.06 6.3K
13:25 43.05 43.05 43.04 43.04 4.0K
13:27 43.01 43.01 42.99 42.99 4.7K
13:29 42.96 42.97 42.96 42.97 0.4K
13:30 42.98 42.98 42.98 42.98 1.1K
13:32 43.01 43.01 43.01 43.01 2.0K
13:33 43.03 43.03 43.03 43.03 1.7K
13:34 43.00 43.00 43.00 43.00 0.6K
13:35 43.01 43.02 43.01 43.01 1.0K
13:36 43.02 43.02 43.02 43.02 0.3K
13:38 42.96 42.96 42.96 42.96 0.1K
13:39 42.92 42.92 42.92 42.92 0.5K
13:40 42.90 42.90 42.90 42.90 0.6K
13:42 42.86 42.86 42.86 42.86 1.1K
13:45 42.82 42.82 42.82 42.82 0.4K
13:47 42.82 42.82 42.82 42.82 0.6K
13:50 42.86 42.86 42.86 42.86 1.1K
13:53 42.89 42.89 42.89 42.89 1.4K
13:55 42.92 42.92 42.92 42.92 0.3K
13:56 42.93 42.93 42.93 42.93 0.4K
13:58 42.91 42.91 42.91 42.91 3.0K
14:00 42.95 42.95 42.95 42.94 0.4K
14:02 42.95 42.95 42.95 42.95 0.8K
14:03 42.92 42.92 42.92 42.92 0.3K
14:04 42.91 42.91 42.90 42.90 6.2K
14:09 42.91 42.91 42.91 42.91 0.8K
14:10 42.89 42.89 42.89 42.89 1.5K
14:14 42.85 42.85 42.84 42.84 0.5K
14:15 42.84 42.84 42.84 42.84 0.3K
14:16 42.83 42.83 42.83 42.83 4.7K
14:18 42.86 42.86 42.86 42.86 0.9K
14:19 42.86 42.86 42.85 42.85 0.7K
14:20 42.85 42.85 42.85 42.85 0.4K
14:21 42.82 42.82 42.82 42.82 0.8K
14:22 42.82 42.82 42.82 42.82 0.2K
14:23 42.83 42.83 42.83 42.83 1.9K
14:26 42.79 42.81 42.79 42.81 1.5K
14:27 42.79 42.79 42.79 42.79 0.8K
14:29 42.80 42.80 42.80 42.80 0.2K
14:30 42.78 42.78 42.77 42.77 0.5K
14:31 42.77 42.77 42.77 42.77 0.6K
14:32 42.77 42.77 42.77 42.77 0.7K
14:33 42.82 42.82 42.82 42.82 1.8K
14:35 42.86 42.86 42.86 42.85 0.2K
14:37 42.84 42.84 42.84 42.84 0.1K
14:38 42.85 42.86 42.85 42.86 0.5K
14:39 42.87 42.87 42.87 42.87 1.2K
14:40 42.88 42.88 42.88 42.88 1.7K
14:42 42.86 42.87 42.86 42.87 0.5K
14:43 42.89 42.89 42.89 42.89 1.4K
14:45 42.92 42.94 42.92 42.92 5.0K
14:46 42.94 42.94 42.94 42.94 2.7K
14:47 42.94 42.94 42.94 42.94 0.2K
14:48 42.97 42.97 42.96 42.96 10.7K
14:49 42.97 42.99 42.97 42.99 4.2K
14:50 42.98 42.99 42.98 42.99 4.7K
14:51 42.99 43.00 42.99 43.00 1.5K
14:52 42.98 42.98 42.96 42.96 3.1K
14:53 42.96 42.96 42.96 42.96 0.1K
14:54 42.94 42.94 42.94 42.94 7.2K
14:55 42.95 42.95 42.93 42.93 7.3K
14:56 42.94 42.96 42.94 42.95 2.0K
14:57 42.96 42.97 42.96 42.97 0.5K
14:58 42.97 42.97 42.96 42.96 9.0K
14:59 42.97 42.97 42.97 42.97 1.7K
15:00 42.97 42.97 42.94 42.94 2.0K
15:01 42.93 42.94 42.92 42.94 5.8K
15:02 42.94 42.94 42.93 42.93 8.8K
15:03 42.91 42.91 42.91 42.91 0.6K
15:04 42.91 42.91 42.91 42.91 0.5K
15:05 42.92 42.92 42.92 42.92 1.2K
15:06 42.89 42.89 42.88 42.88 2.2K
15:09 42.87 42.87 42.83 42.83 1.7K
15:10 42.81 42.81 42.81 42.81 0.9K
15:11 42.82 42.82 42.81 42.81 2.2K
15:12 42.81 42.81 42.79 42.79 1.2K
15:13 42.78 42.78 42.78 42.78 1.2K
15:14 42.78 42.78 42.78 42.78 2.2K
15:15 42.76 42.81 42.75 42.81 5.6K
15:16 42.78 42.78 42.78 42.78 1.0K
15:17 42.78 42.80 42.78 42.80 1.6K
15:19 42.82 42.83 42.82 42.83 2.0K
15:20 42.83 42.84 42.82 42.84 4.7K
15:21 42.84 42.84 42.81 42.81 3.0K
15:22 42.83 42.83 42.82 42.82 0.8K
15:23 42.80 42.81 42.80 42.81 1.3K
15:24 42.77 42.77 42.76 42.76 0.5K
15:25 42.76 42.76 42.76 42.76 2.9K
15:26 42.76 42.77 42.75 42.77 1.1K
15:27 42.77 42.77 42.77 42.77 0.9K
15:28 42.78 42.78 42.78 42.78 0.7K
15:29 42.79 42.79 42.79 42.79 0.9K
15:30 42.75 42.77 42.75 42.77 0.5K
15:31 42.78 42.78 42.78 42.78 1.9K
15:32 42.80 42.80 42.80 42.80 4.0K
15:34 42.84 42.84 42.84 42.84 0.3K
15:35 42.83 42.83 42.83 42.83 3.9K
15:36 42.86 42.86 42.86 42.86 0.1K
15:37 42.86 42.86 42.86 42.86 1.6K
15:38 42.85 42.85 42.84 42.84 1.5K
15:39 42.86 42.86 42.85 42.85 1.6K
15:40 42.85 42.85 42.85 42.85 0.2K
15:41 42.81 42.81 42.80 42.80 0.7K
15:43 42.78 42.78 42.78 42.78 0.5K
15:44 42.79 42.79 42.79 42.78 1.1K
15:45 42.78 42.78 42.78 42.78 2.1K
15:46 42.79 42.79 42.79 42.79 0.3K
15:47 42.79 42.80 42.79 42.80 5.0K
15:48 42.81 42.81 42.81 42.81 2.8K
15:49 42.83 42.83 42.83 42.83 0.1K
15:50 42.82 42.83 42.82 42.83 2.2K
15:51 42.81 42.81 42.77 42.78 0.7K
15:52 42.79 42.79 42.79 42.79 2.2K
15:53 42.82 42.82 42.82 42.82 1.9K
15:54 42.85 42.85 42.85 42.85 0.5K
15:55 42.85 42.86 42.82 42.82 2.7K
15:56 42.80 42.80 42.79 42.79 1.7K
15:57 42.81 42.82 42.80 42.82 5.4K
15:58 42.80 42.80 42.78 42.78 6.3K
15:59 42.78 42.81 42.78 42.79 16.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available