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 41.70 41.72 41.70 41.70 56.2K
09:31 41.71 41.71 41.62 41.65 9.3K
09:32 41.65 41.65 41.61 41.61 5.8K
09:33 41.60 41.63 41.60 41.62 3.7K
09:34 41.66 41.69 41.66 41.69 2.4K
09:35 41.69 41.73 41.69 41.73 4.7K
09:36 41.74 41.74 41.66 41.69 3.9K
09:37 41.71 41.72 41.69 41.69 1.6K
09:38 41.69 41.69 41.64 41.64 31.5K
09:39 41.62 41.62 41.56 41.56 5.3K
09:40 41.56 41.56 41.53 41.56 6.5K
09:41 41.53 41.54 41.53 41.53 9.4K
09:42 41.53 41.54 41.50 41.54 11.5K
09:43 41.58 41.59 41.57 41.59 7.1K
09:44 41.60 41.60 41.58 41.58 2.9K
09:45 41.59 41.62 41.57 41.62 14.0K
09:46 41.63 41.63 41.56 41.56 4.4K
09:47 41.54 41.54 41.54 41.54 4.4K
09:48 41.52 41.55 41.52 41.55 2.6K
09:49 41.54 41.54 41.54 41.54 3.0K
09:50 41.54 41.54 41.51 41.51 3.1K
09:51 41.49 41.54 41.49 41.52 8.4K
09:52 41.50 41.50 41.50 41.50 1.2K
09:53 41.49 41.50 41.49 41.50 1.2K
09:54 41.50 41.51 41.48 41.51 8.9K
09:55 41.54 41.58 41.54 41.58 2.0K
09:56 41.58 41.62 41.58 41.62 2.2K
09:57 41.67 41.72 41.65 41.70 11.8K
09:58 41.70 41.70 41.69 41.69 4.7K
09:59 41.71 41.72 41.71 41.71 1.8K
10:00 41.75 41.85 41.75 41.85 4.4K
10:01 41.82 41.85 41.82 41.85 1.5K
10:02 41.88 41.88 41.84 41.87 12.3K
10:03 41.86 41.88 41.84 41.88 5.3K
10:04 41.85 41.85 41.82 41.82 3.0K
10:05 41.78 41.78 41.78 41.78 1.4K
10:07 41.73 41.73 41.73 41.73 4.6K
10:12 41.73 41.73 41.72 41.73 0.8K
10:13 41.67 41.67 41.67 41.67 1.5K
10:14 41.65 41.65 41.65 41.65 1.0K
10:15 41.66 41.66 41.62 41.62 3.7K
10:16 41.62 41.63 41.62 41.63 0.7K
10:17 41.64 41.66 41.64 41.66 3.8K
10:18 41.68 41.68 41.68 41.68 0.4K
10:19 41.67 41.70 41.67 41.70 9.8K
10:20 41.70 41.72 41.69 41.72 2.3K
10:22 41.65 41.65 41.62 41.62 41.3K
10:23 41.61 41.61 41.60 41.60 1.7K
10:24 41.58 41.58 41.57 41.57 3.7K
10:25 41.60 41.60 41.58 41.58 4.6K
10:26 41.59 41.61 41.59 41.61 5.0K
10:27 41.60 41.60 41.60 41.60 1.1K
10:28 41.60 41.60 41.58 41.58 7.7K
10:29 41.59 41.59 41.59 41.59 3.8K
10:30 41.59 41.60 41.58 41.60 2.0K
10:31 41.58 41.58 41.56 41.57 2.3K
10:32 41.58 41.59 41.58 41.58 15.1K
10:34 41.53 41.56 41.53 41.56 1.9K
10:35 41.54 41.54 41.54 41.54 1.2K
10:36 41.55 41.55 41.54 41.54 1.2K
10:37 41.53 41.53 41.53 41.53 1.2K
10:39 41.64 41.64 41.64 41.64 1.1K
10:40 41.65 41.65 41.64 41.64 12.9K
10:41 41.69 41.69 41.69 41.69 4.5K
10:42 41.70 41.72 41.70 41.70 9.7K
10:43 41.69 41.69 41.69 41.69 0.4K
10:44 41.69 41.69 41.67 41.67 1.5K
10:46 41.71 41.71 41.71 41.71 1.6K
10:48 41.73 41.73 41.73 41.73 0.5K
10:49 41.71 41.71 41.71 41.71 1.2K
10:50 41.72 41.72 41.72 41.72 6.3K
10:51 41.74 41.74 41.74 41.73 7.1K
10:53 41.65 41.65 41.64 41.64 4.3K
10:54 41.66 41.66 41.59 41.59 3.9K
10:55 41.60 41.60 41.59 41.58 2.7K
10:57 41.59 41.60 41.59 41.59 3.5K
10:58 41.59 41.59 41.59 41.59 0.1K
10:59 41.59 41.59 41.59 41.59 1.9K
11:00 41.57 41.57 41.55 41.55 1.6K
11:01 41.56 41.56 41.53 41.56 4.8K
11:02 41.55 41.56 41.55 41.56 3.6K
11:03 41.52 41.52 41.52 41.52 5.0K
11:04 41.55 41.55 41.54 41.54 0.9K
11:05 41.51 41.51 41.51 41.50 12.4K
11:06 41.51 41.51 41.49 41.50 16.0K
11:07 41.50 41.50 41.50 41.50 5.0K
11:08 41.55 41.55 41.55 41.55 0.7K
11:09 41.55 41.55 41.55 41.54 1.2K
11:10 41.49 41.49 41.48 41.48 2.7K
11:11 41.47 41.47 41.47 41.47 2.3K
11:13 41.51 41.51 41.51 41.51 0.6K
11:14 41.51 41.51 41.51 41.51 4.4K
11:16 41.51 41.51 41.50 41.50 2.3K
11:18 41.57 41.58 41.57 41.58 0.9K
11:19 41.58 41.58 41.58 41.58 1.6K
11:21 41.62 41.62 41.62 41.62 0.2K
11:23 41.62 41.62 41.60 41.60 2.3K
11:25 41.59 41.59 41.56 41.56 4.9K
11:27 41.58 41.58 41.58 41.58 8.6K
11:28 41.58 41.58 41.58 41.58 2.4K
11:31 41.60 41.60 41.60 41.60 1.3K
11:32 41.58 41.58 41.58 41.58 0.5K
11:33 41.56 41.56 41.56 41.56 0.5K
11:34 41.56 41.56 41.56 41.56 0.8K
11:35 41.58 41.58 41.58 41.58 0.5K
11:37 41.57 41.57 41.57 41.57 0.7K
11:38 41.54 41.54 41.54 41.54 0.4K
11:39 41.56 41.56 41.56 41.55 0.9K
11:40 41.56 41.56 41.56 41.56 1.0K
11:41 41.54 41.54 41.54 41.54 3.7K
11:42 41.53 41.53 41.52 41.53 2.0K
11:44 41.51 41.51 41.51 41.51 3.4K
11:46 41.54 41.54 41.54 41.54 0.7K
11:47 41.49 41.49 41.49 41.49 1.5K
11:48 41.48 41.49 41.48 41.49 5.7K
11:49 41.48 41.48 41.47 41.47 1.5K
11:50 41.50 41.50 41.50 41.50 1.7K
11:52 41.51 41.51 41.51 41.51 2.3K
11:53 41.51 41.52 41.51 41.52 1.0K
11:54 41.50 41.50 41.50 41.50 8.2K
11:58 41.51 41.51 41.51 41.50 2.1K
12:00 41.53 41.53 41.53 41.53 4.5K
12:04 41.56 41.56 41.56 41.56 1.8K
12:05 41.60 41.60 41.60 41.60 0.6K
12:06 41.60 41.60 41.59 41.59 3.5K
12:07 41.60 41.60 41.60 41.60 1.0K
12:08 41.61 41.61 41.59 41.59 6.8K
12:09 41.59 41.60 41.59 41.60 2.6K
12:10 41.62 41.62 41.62 41.62 0.3K
12:11 41.64 41.64 41.64 41.64 3.0K
12:12 41.63 41.63 41.63 41.63 2.2K
12:15 41.65 41.67 41.65 41.67 1.1K
12:16 41.66 41.66 41.66 41.66 1.2K
12:17 41.67 41.67 41.67 41.67 0.9K
12:20 41.72 41.72 41.72 41.72 1.9K
12:21 41.69 41.69 41.68 41.68 1.4K
12:22 41.70 41.70 41.69 41.69 2.1K
12:26 41.71 41.73 41.71 41.73 8.1K
12:29 41.71 41.71 41.71 41.71 0.8K
12:31 41.74 41.75 41.74 41.75 1.7K
12:32 41.73 41.73 41.72 41.72 0.8K
12:33 41.76 41.76 41.76 41.76 1.4K
12:36 41.76 41.76 41.76 41.75 0.7K
12:39 41.72 41.72 41.72 41.72 0.7K
12:41 41.71 41.71 41.71 41.71 1.4K
12:43 41.71 41.71 41.71 41.71 0.7K
12:44 41.74 41.74 41.74 41.74 0.7K
12:47 41.75 41.75 41.75 41.75 0.8K
12:49 41.74 41.76 41.74 41.76 0.4K
12:50 41.75 41.75 41.74 41.74 0.8K
12:51 41.74 41.74 41.70 41.70 0.8K
12:52 41.72 41.72 41.72 41.72 0.6K
12:53 41.72 41.72 41.72 41.72 0.9K
12:57 41.74 41.75 41.73 41.73 3.0K
12:58 41.73 41.74 41.73 41.74 7.4K
13:00 41.73 41.73 41.73 41.73 0.7K
13:02 41.71 41.73 41.71 41.73 1.0K
13:03 41.74 41.76 41.74 41.76 2.4K
13:04 41.76 41.76 41.76 41.76 0.3K
13:05 41.73 41.74 41.72 41.72 9.5K
13:06 41.74 41.74 41.70 41.70 5.1K
13:08 41.71 41.71 41.71 41.71 1.3K
13:10 41.75 41.75 41.75 41.75 0.7K
13:11 41.71 41.71 41.71 41.71 3.2K
13:12 41.69 41.69 41.66 41.68 13.5K
13:14 41.68 41.68 41.67 41.68 3.1K
13:15 41.67 41.67 41.67 41.67 3.2K
13:16 41.68 41.68 41.68 41.68 2.7K
13:17 41.71 41.72 41.71 41.72 10.2K
13:18 41.70 41.70 41.70 41.70 1.5K
13:19 41.68 41.71 41.68 41.71 2.6K
13:20 41.71 41.73 41.71 41.73 2.4K
13:21 41.72 41.73 41.72 41.73 6.4K
13:23 41.77 41.78 41.77 41.77 4.6K
13:26 41.80 41.80 41.76 41.78 15.3K
13:27 41.80 41.80 41.80 41.80 0.9K
13:28 41.82 41.82 41.82 41.82 2.5K
13:29 41.81 41.81 41.81 41.81 0.7K
13:30 41.81 41.81 41.81 41.80 0.2K
13:31 41.82 41.83 41.82 41.83 1.1K
13:32 41.83 41.85 41.83 41.84 6.2K
13:33 41.83 41.83 41.83 41.83 10.3K
13:34 41.85 41.85 41.85 41.85 2.4K
13:35 41.84 41.86 41.84 41.86 5.7K
13:36 41.86 41.86 41.86 41.86 0.3K
13:37 41.86 41.86 41.86 41.86 0.5K
13:38 41.83 41.83 41.83 41.83 0.9K
13:39 41.89 41.91 41.89 41.91 1.9K
13:40 41.89 41.89 41.89 41.89 1.1K
13:42 41.88 41.88 41.88 41.88 0.9K
13:43 41.86 41.86 41.86 41.86 0.7K
13:45 41.84 41.84 41.84 41.84 0.1K
13:46 41.84 41.85 41.84 41.84 1.1K
13:47 41.85 41.85 41.85 41.85 0.8K
13:51 41.87 41.87 41.87 41.87 3.0K
13:56 41.87 41.87 41.87 41.87 0.5K
13:59 41.86 41.86 41.86 41.86 0.7K
14:00 41.85 41.85 41.85 41.85 2.4K
14:02 41.83 41.84 41.83 41.84 15.4K
14:03 41.88 41.88 41.88 41.88 1.2K
14:04 41.88 41.88 41.88 41.88 1.3K
14:05 41.88 41.88 41.88 41.88 0.3K
14:07 41.92 41.92 41.92 41.92 0.9K
14:08 41.91 41.91 41.91 41.91 0.2K
14:09 41.92 41.92 41.92 41.92 0.1K
14:10 41.92 41.92 41.92 41.92 1.5K
14:13 41.93 41.93 41.93 41.93 0.5K
14:14 41.94 41.94 41.94 41.94 1.0K
14:15 41.93 41.93 41.93 41.93 1.1K
14:17 41.96 41.96 41.96 41.96 0.3K
14:18 41.95 41.95 41.93 41.93 1.5K
14:19 41.94 41.94 41.94 41.93 0.5K
14:25 41.90 41.90 41.90 41.90 0.2K
14:26 41.90 41.90 41.90 41.89 0.3K
14:31 41.92 41.93 41.92 41.93 0.8K
14:33 41.95 41.95 41.95 41.95 0.2K
14:34 41.96 41.96 41.96 41.96 1.4K
14:35 41.97 41.97 41.97 41.97 0.2K
14:36 41.99 41.99 41.98 41.99 1.2K
14:38 42.02 42.02 42.02 42.02 1.1K
14:42 42.01 42.01 42.01 42.01 0.2K
14:44 42.04 42.04 42.04 42.04 0.5K
14:49 42.04 42.04 42.04 42.04 0.5K
14:50 42.01 42.01 42.01 42.01 0.3K
14:52 41.98 41.98 41.98 41.98 0.6K
14:54 41.97 41.97 41.97 41.97 1.2K
14:56 41.96 41.96 41.96 41.96 0.9K
14:57 41.97 41.97 41.97 41.97 0.3K
14:59 41.95 41.95 41.95 41.95 1.3K
15:01 41.96 41.96 41.96 41.96 0.7K
15:02 41.97 41.97 41.97 41.97 1.5K
15:03 41.97 41.97 41.97 41.97 0.6K
15:04 42.00 42.00 42.00 42.00 0.7K
15:08 41.99 41.99 41.99 41.99 8.7K
15:10 42.00 42.00 42.00 42.00 1.2K
15:14 42.01 42.01 42.01 42.01 0.9K
15:15 42.01 42.01 42.01 42.01 1.6K
15:16 42.06 42.06 42.05 42.05 1.7K
15:17 42.00 42.00 42.00 42.00 0.8K
15:18 42.00 42.00 41.99 41.99 2.2K
15:20 41.99 42.00 41.99 42.00 2.7K
15:21 42.00 42.00 42.00 42.00 0.7K
15:22 41.99 41.99 41.99 41.99 0.7K
15:24 41.97 41.97 41.97 41.97 0.4K
15:25 41.96 41.96 41.96 41.96 0.5K
15:26 41.95 41.95 41.94 41.94 1.0K
15:28 41.92 41.92 41.92 41.92 0.2K
15:29 41.92 41.92 41.92 41.92 1.3K
15:32 41.91 41.93 41.91 41.93 21.2K
15:33 41.91 41.91 41.91 41.91 0.6K
15:34 41.89 41.89 41.89 41.88 0.8K
15:35 41.89 41.90 41.89 41.90 0.5K
15:36 41.90 41.91 41.90 41.91 1.0K
15:37 41.92 41.92 41.92 41.92 0.6K
15:39 41.88 41.88 41.88 41.88 0.9K
15:40 41.86 41.87 41.86 41.87 0.4K
15:41 41.88 41.88 41.88 41.88 1.2K
15:42 41.87 41.88 41.87 41.88 0.7K
15:43 41.85 41.85 41.85 41.84 0.4K
15:47 41.82 41.82 41.82 41.82 2.5K
15:48 41.82 41.83 41.82 41.83 3.2K
15:49 41.82 41.82 41.82 41.82 2.2K
15:50 41.82 41.82 41.82 41.82 0.6K
15:51 41.82 41.84 41.82 41.84 1.4K
15:52 41.82 41.82 41.82 41.82 1.2K
15:54 41.79 41.79 41.79 41.79 1.0K
15:56 41.80 41.80 41.79 41.80 2.0K
15:57 41.80 41.82 41.80 41.81 1.5K
15:58 41.82 41.82 41.80 41.80 5.3K
15:59 41.77 41.78 41.77 41.77 12.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available