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 42.99 42.99 42.97 42.97 36.3K
09:31 43.00 43.02 43.00 43.02 3.5K
09:32 42.99 43.00 42.99 43.00 1.9K
09:33 43.03 43.03 43.00 43.00 0.6K
09:34 42.97 42.97 42.95 42.96 2.8K
09:36 42.93 42.93 42.93 42.93 1.8K
09:37 42.88 42.88 42.88 42.88 1.4K
09:38 42.91 42.92 42.91 42.92 1.7K
09:39 42.94 42.94 42.92 42.92 2.7K
09:40 42.95 42.95 42.95 42.95 0.4K
09:41 42.96 42.97 42.93 42.93 4.7K
09:42 42.93 42.95 42.93 42.95 5.5K
09:43 42.94 42.96 42.92 42.96 5.2K
09:44 42.98 42.98 42.98 42.98 3.7K
09:45 43.01 43.01 43.01 43.01 2.4K
09:46 42.97 43.00 42.97 43.00 5.2K
09:47 42.95 42.95 42.93 42.93 2.3K
09:48 42.93 42.93 42.93 42.93 2.3K
09:49 42.96 42.96 42.96 42.96 0.9K
09:50 42.96 42.97 42.96 42.97 3.5K
09:51 42.94 42.94 42.93 42.93 11.8K
09:52 42.92 42.93 42.92 42.93 1.2K
09:53 42.95 42.95 42.95 42.95 2.1K
09:55 42.95 42.95 42.95 42.95 0.7K
09:56 42.98 42.98 42.94 42.94 0.8K
09:57 42.89 42.90 42.89 42.90 0.6K
09:58 42.91 42.91 42.91 42.91 0.4K
09:59 42.88 42.91 42.88 42.91 3.5K
10:00 42.90 42.90 42.90 42.90 1.0K
10:01 42.95 42.95 42.95 42.95 1.5K
10:02 42.97 42.97 42.97 42.97 1.9K
10:03 42.99 43.01 42.99 43.00 1.3K
10:04 43.00 43.00 42.99 42.99 1.2K
10:05 43.00 43.00 43.00 43.00 1.1K
10:06 43.05 43.05 43.05 43.05 0.3K
10:07 43.07 43.07 43.07 43.06 0.9K
10:08 43.09 43.09 43.09 43.09 1.0K
10:09 43.01 43.01 43.00 43.01 3.1K
10:10 42.99 43.00 42.99 42.99 3.5K
10:12 42.90 42.90 42.90 42.90 0.9K
10:13 42.95 42.95 42.95 42.95 0.1K
10:14 42.96 42.96 42.93 42.93 6.1K
10:15 42.93 42.93 42.91 42.91 1.6K
10:16 42.99 42.99 42.99 42.98 1.7K
10:19 43.02 43.02 43.00 43.00 2.8K
10:20 42.99 42.99 42.98 42.98 2.4K
10:21 42.97 42.97 42.97 42.97 1.0K
10:22 43.01 43.01 42.99 42.99 0.9K
10:23 43.00 43.00 43.00 43.00 4.1K
10:24 43.03 43.03 43.03 43.03 0.7K
10:25 43.08 43.09 43.08 43.09 2.9K
10:26 43.09 43.10 43.09 43.09 1.1K
10:27 43.09 43.10 43.09 43.10 3.1K
10:29 43.09 43.09 43.08 43.08 0.9K
10:30 43.08 43.08 43.08 43.08 0.3K
10:31 43.08 43.09 43.08 43.09 1.0K
10:32 43.09 43.12 43.09 43.12 1.4K
10:33 43.14 43.14 43.10 43.09 2.6K
10:34 43.14 43.14 43.14 43.14 0.6K
10:35 43.14 43.20 43.14 43.19 0.9K
10:36 43.20 43.30 43.20 43.29 13.1K
10:38 43.27 43.27 43.27 43.27 1.5K
10:39 43.24 43.29 43.24 43.29 1.9K
10:40 43.31 43.31 43.28 43.28 9.9K
10:41 43.23 43.23 43.20 43.20 0.5K
10:42 43.18 43.18 43.18 43.18 1.2K
10:43 43.16 43.16 43.15 43.15 3.3K
10:44 43.19 43.19 43.19 43.19 0.3K
10:45 43.19 43.25 43.19 43.25 2.5K
10:46 43.24 43.25 43.24 43.25 1.1K
10:47 43.26 43.26 43.25 43.25 0.7K
10:48 43.25 43.27 43.25 43.27 4.4K
10:50 43.28 43.30 43.28 43.30 3.5K
10:51 43.31 43.31 43.31 43.31 2.0K
10:52 43.31 43.31 43.31 43.31 1.4K
10:53 43.28 43.32 43.28 43.32 3.0K
10:54 43.35 43.35 43.35 43.35 1.0K
10:55 43.37 43.40 43.37 43.37 7.4K
10:56 43.38 43.39 43.36 43.39 5.7K
10:57 43.39 43.42 43.39 43.42 4.5K
10:58 43.36 43.36 43.36 43.36 0.1K
10:59 43.36 43.38 43.36 43.38 1.4K
11:00 43.37 43.42 43.37 43.41 7.0K
11:01 43.40 43.40 43.40 43.40 1.1K
11:03 43.40 43.40 43.40 43.40 0.1K
11:04 43.38 43.38 43.35 43.35 2.4K
11:05 43.39 43.39 43.38 43.38 4.3K
11:06 43.39 43.39 43.38 43.38 6.7K
11:09 43.32 43.32 43.32 43.32 0.2K
11:10 43.31 43.33 43.31 43.33 0.9K
11:11 43.34 43.34 43.31 43.31 2.1K
11:12 43.31 43.32 43.31 43.32 2.7K
11:13 43.31 43.31 43.27 43.27 5.6K
11:14 43.29 43.29 43.27 43.27 1.0K
11:15 43.28 43.32 43.28 43.32 0.6K
11:16 43.32 43.32 43.32 43.32 0.5K
11:17 43.32 43.32 43.30 43.30 3.5K
11:18 43.30 43.30 43.30 43.30 2.6K
11:19 43.29 43.29 43.29 43.29 1.7K
11:20 43.29 43.29 43.29 43.29 0.7K
11:21 43.25 43.25 43.25 43.25 0.7K
11:23 43.23 43.23 43.21 43.21 1.0K
11:25 43.18 43.18 43.18 43.18 0.1K
11:26 43.16 43.16 43.10 43.10 1.4K
11:27 43.09 43.09 43.07 43.07 4.9K
11:29 43.11 43.11 43.11 43.11 0.7K
11:30 43.08 43.08 43.08 43.08 1.1K
11:31 43.16 43.17 43.16 43.16 5.1K
11:35 43.18 43.18 43.18 43.18 1.0K
11:36 43.22 43.22 43.22 43.22 0.7K
11:37 43.18 43.18 43.18 43.18 1.7K
11:38 43.17 43.17 43.17 43.17 0.4K
11:39 43.19 43.20 43.19 43.19 6.7K
11:40 43.20 43.21 43.19 43.21 0.8K
11:41 43.22 43.22 43.22 43.22 2.8K
11:42 43.23 43.23 43.23 43.23 3.2K
11:45 43.22 43.22 43.22 43.22 1.0K
11:47 43.24 43.24 43.21 43.21 0.4K
11:48 43.21 43.21 43.21 43.21 2.1K
11:49 43.23 43.23 43.23 43.23 0.4K
11:50 43.21 43.21 43.21 43.21 1.4K
11:51 43.24 43.24 43.24 43.24 0.3K
11:52 43.19 43.19 43.19 43.19 0.4K
11:53 43.21 43.21 43.21 43.21 2.8K
11:54 43.17 43.17 43.17 43.17 9.3K
11:55 43.19 43.19 43.19 43.19 0.1K
11:56 43.19 43.19 43.17 43.17 0.6K
11:57 43.17 43.17 43.17 43.17 6.5K
11:58 43.18 43.18 43.18 43.18 1.4K
11:59 43.18 43.18 43.18 43.18 2.4K
12:01 43.24 43.29 43.21 43.24 20.8K
12:02 43.24 43.24 43.24 43.24 1.1K
12:03 43.31 43.31 43.31 43.31 0.2K
12:04 43.32 43.32 43.32 43.32 0.4K
12:05 43.33 43.36 43.33 43.34 11.9K
12:06 43.35 43.35 43.35 43.35 3.6K
12:08 43.30 43.30 43.30 43.30 1.6K
12:09 43.31 43.31 43.31 43.31 0.4K
12:10 43.26 43.26 43.26 43.26 0.9K
12:11 43.26 43.26 43.26 43.26 0.9K
12:13 43.27 43.27 43.26 43.26 0.9K
12:14 43.28 43.28 43.28 43.28 3.7K
12:15 43.29 43.29 43.29 43.29 2.4K
12:17 43.28 43.32 43.28 43.32 4.2K
12:19 43.33 43.34 43.33 43.34 3.4K
12:21 43.31 43.31 43.31 43.31 0.7K
12:22 43.32 43.32 43.32 43.32 1.9K
12:23 43.35 43.35 43.35 43.35 0.6K
12:24 43.35 43.35 43.34 43.34 1.5K
12:25 43.36 43.36 43.36 43.36 0.9K
12:26 43.37 43.37 43.37 43.37 0.4K
12:27 43.35 43.35 43.33 43.33 4.7K
12:28 43.32 43.32 43.32 43.32 1.5K
12:30 43.32 43.34 43.32 43.34 4.1K
12:33 43.30 43.30 43.30 43.30 2.6K
12:34 43.30 43.30 43.30 43.30 8.5K
12:35 43.30 43.30 43.30 43.30 0.6K
12:36 43.28 43.28 43.28 43.28 0.5K
12:37 43.31 43.32 43.31 43.32 1.0K
12:38 43.30 43.30 43.30 43.30 1.4K
12:39 43.30 43.30 43.30 43.30 1.7K
12:40 43.30 43.30 43.27 43.27 5.5K
12:41 43.25 43.25 43.25 43.25 0.9K
12:42 43.30 43.30 43.29 43.29 0.6K
12:43 43.31 43.31 43.31 43.31 0.4K
12:45 43.30 43.30 43.30 43.30 0.5K
12:46 43.30 43.30 43.30 43.30 0.1K
12:47 43.31 43.31 43.29 43.29 1.2K
12:48 43.26 43.27 43.26 43.27 3.4K
12:49 43.26 43.26 43.26 43.26 0.2K
12:50 43.28 43.28 43.25 43.25 0.4K
12:51 43.26 43.26 43.26 43.26 0.2K
12:52 43.23 43.23 43.23 43.23 4.5K
12:53 43.23 43.23 43.22 43.22 1.7K
12:54 43.22 43.22 43.21 43.21 0.3K
12:55 43.19 43.19 43.19 43.19 0.2K
12:56 43.21 43.21 43.17 43.17 3.8K
12:57 43.18 43.18 43.18 43.18 0.1K
12:58 43.18 43.18 43.18 43.18 0.2K
12:59 43.17 43.18 43.17 43.18 0.6K
13:00 43.16 43.16 43.16 43.16 1.2K
13:01 43.12 43.12 43.12 43.12 0.2K
13:03 43.15 43.15 43.15 43.15 1.3K
13:06 43.09 43.09 43.09 43.09 1.5K
13:07 43.09 43.11 43.09 43.11 4.5K
13:08 43.11 43.11 43.09 43.09 1.6K
13:09 43.07 43.07 43.07 43.07 1.0K
13:10 43.11 43.11 43.11 43.11 1.1K
13:11 43.07 43.07 43.07 43.07 2.6K
13:13 43.09 43.09 43.07 43.07 2.5K
13:14 43.07 43.07 43.07 43.07 0.7K
13:15 43.09 43.09 43.09 43.09 1.2K
13:16 43.10 43.10 43.08 43.09 3.5K
13:17 43.09 43.09 43.07 43.07 1.3K
13:19 43.11 43.11 43.11 43.11 3.0K
13:22 43.16 43.16 43.16 43.16 0.4K
13:23 43.15 43.15 43.15 43.15 1.0K
13:24 43.14 43.14 43.12 43.12 0.3K
13:25 43.13 43.14 43.13 43.14 0.7K
13:26 43.12 43.12 43.12 43.12 2.7K
13:27 43.15 43.15 43.15 43.15 0.9K
13:28 43.15 43.15 43.15 43.15 0.2K
13:29 43.16 43.16 43.16 43.16 0.6K
13:30 43.17 43.17 43.16 43.16 3.1K
13:32 43.17 43.17 43.17 43.17 0.1K
13:33 43.16 43.16 43.16 43.16 0.4K
13:34 43.20 43.20 43.20 43.19 0.1K
13:35 43.22 43.22 43.22 43.22 2.6K
13:36 43.19 43.19 43.19 43.19 0.8K
13:38 43.20 43.20 43.20 43.20 0.9K
13:40 43.18 43.18 43.18 43.18 3.3K
13:41 43.14 43.14 43.13 43.13 3.7K
13:43 43.14 43.14 43.13 43.13 0.6K
13:44 43.13 43.13 43.13 43.13 0.3K
13:47 43.11 43.12 43.11 43.12 2.4K
13:48 43.14 43.14 43.13 43.13 0.9K
13:49 43.11 43.11 43.11 43.11 2.0K
13:52 43.16 43.17 43.16 43.17 1.1K
13:54 43.17 43.17 43.17 43.17 0.1K
13:55 43.18 43.18 43.18 43.18 0.3K
13:56 43.19 43.19 43.19 43.19 0.6K
13:57 43.19 43.19 43.19 43.19 0.5K
13:58 43.20 43.20 43.20 43.20 0.8K
13:59 43.19 43.19 43.19 43.19 0.4K
14:01 43.20 43.20 43.20 43.20 1.3K
14:02 43.18 43.18 43.18 43.18 1.2K
14:03 43.21 43.22 43.21 43.22 1.4K
14:04 43.23 43.23 43.23 43.23 0.4K
14:05 43.24 43.24 43.23 43.23 0.9K
14:06 43.24 43.24 43.24 43.24 1.0K
14:07 43.24 43.25 43.23 43.23 6.7K
14:08 43.22 43.22 43.21 43.21 1.6K
14:09 43.20 43.20 43.20 43.20 0.2K
14:10 43.24 43.24 43.24 43.24 6.8K
14:11 43.25 43.26 43.25 43.26 1.7K
14:12 43.26 43.26 43.26 43.26 1.8K
14:13 43.25 43.25 43.25 43.25 0.2K
14:14 43.27 43.27 43.26 43.26 8.6K
14:15 43.25 43.27 43.25 43.27 8.8K
14:16 43.26 43.27 43.26 43.27 0.5K
14:17 43.27 43.27 43.25 43.25 1.2K
14:18 43.26 43.27 43.26 43.27 1.5K
14:19 43.26 43.26 43.23 43.24 4.8K
14:20 43.21 43.21 43.21 43.21 1.8K
14:23 43.23 43.23 43.23 43.23 0.1K
14:24 43.23 43.23 43.23 43.23 2.4K
14:25 43.22 43.22 43.22 43.22 0.8K
14:26 43.23 43.23 43.23 43.23 0.3K
14:27 43.23 43.23 43.22 43.23 10.5K
14:28 43.23 43.23 43.21 43.21 4.6K
14:31 43.22 43.24 43.22 43.24 12.9K
14:32 43.23 43.23 43.21 43.21 2.6K
14:33 43.25 43.26 43.25 43.25 3.0K
14:35 43.27 43.27 43.27 43.27 0.6K
14:36 43.26 43.28 43.26 43.28 1.2K
14:38 43.27 43.27 43.27 43.27 0.9K
14:39 43.27 43.27 43.27 43.27 1.5K
14:40 43.26 43.26 43.26 43.26 0.3K
14:42 43.27 43.27 43.27 43.27 0.4K
14:43 43.27 43.27 43.27 43.27 4.1K
14:47 43.26 43.26 43.22 43.22 8.7K
14:51 43.15 43.15 43.15 43.15 4.6K
14:52 43.11 43.11 43.11 43.11 2.3K
14:53 43.11 43.11 43.11 43.11 7.0K
14:54 43.14 43.14 43.14 43.14 0.2K
14:55 43.12 43.12 43.12 43.12 5.8K
14:56 43.08 43.08 43.08 43.08 1.0K
14:58 43.08 43.08 43.08 43.08 1.8K
15:00 43.07 43.07 43.06 43.06 4.5K
15:02 43.07 43.07 43.05 43.05 2.0K
15:03 43.05 43.05 43.05 43.05 1.1K
15:04 43.04 43.04 43.04 43.04 1.4K
15:05 43.03 43.04 43.02 43.04 3.5K
15:06 43.04 43.04 43.03 43.03 0.3K
15:07 43.04 43.04 43.03 43.03 5.2K
15:08 43.03 43.03 43.02 43.03 9.5K
15:09 43.02 43.03 43.01 43.03 5.0K
15:12 43.02 43.04 43.02 43.03 1.6K
15:14 43.00 43.01 43.00 43.01 3.1K
15:17 43.01 43.01 43.00 43.01 1.7K
15:19 43.03 43.03 43.03 43.02 1.0K
15:21 43.04 43.04 43.04 43.04 0.4K
15:22 43.07 43.07 43.07 43.07 5.0K
15:23 43.07 43.07 43.07 43.07 0.5K
15:24 43.07 43.07 43.07 43.07 2.3K
15:26 43.09 43.09 43.09 43.09 1.6K
15:27 43.09 43.09 43.07 43.07 0.9K
15:28 43.06 43.06 43.06 43.06 2.1K
15:29 43.06 43.08 43.06 43.07 8.2K
15:30 43.06 43.06 43.04 43.04 7.1K
15:31 43.04 43.04 43.03 43.03 2.4K
15:32 43.03 43.03 43.00 43.00 4.3K
15:33 43.00 43.00 43.00 43.00 6.1K
15:34 43.00 43.00 42.99 42.99 3.2K
15:35 43.00 43.00 43.00 43.00 1.2K
15:36 43.00 43.00 42.97 42.97 5.1K
15:37 42.97 42.98 42.97 42.98 4.4K
15:38 42.98 42.98 42.98 42.98 1.0K
15:39 42.98 42.98 42.96 42.96 6.4K
15:40 42.98 42.98 42.96 42.96 2.2K
15:41 42.96 42.96 42.93 42.93 3.6K
15:42 42.94 42.94 42.92 42.92 4.6K
15:43 42.92 42.92 42.91 42.91 12.9K
15:44 42.94 42.94 42.94 42.94 3.3K
15:45 42.94 42.94 42.92 42.92 2.1K
15:46 42.91 42.92 42.91 42.91 5.9K
15:47 42.92 42.92 42.92 42.92 2.8K
15:48 42.91 42.91 42.91 42.91 1.8K
15:49 42.92 42.92 42.89 42.89 5.1K
15:50 42.91 42.91 42.91 42.91 0.7K
15:51 42.91 42.91 42.90 42.91 7.0K
15:52 42.92 42.92 42.91 42.91 3.0K
15:53 42.92 42.93 42.92 42.93 3.7K
15:54 42.93 42.96 42.93 42.96 4.2K
15:55 42.95 42.98 42.95 42.97 7.5K
15:56 42.99 42.99 42.99 42.99 4.4K
15:57 43.00 43.02 43.00 43.00 6.0K
15:58 43.00 43.01 42.98 42.98 10.7K
15:59 42.98 42.99 42.95 42.96 17.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available