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 41.51 41.51 41.49 41.49 26.9K
09:31 41.49 41.50 41.49 41.50 4.8K
09:32 41.51 41.56 41.51 41.52 7.7K
09:33 41.49 41.52 41.49 41.52 50.2K
09:34 41.52 41.52 41.49 41.49 4.1K
09:35 41.50 41.53 41.50 41.53 1.8K
09:36 41.51 41.51 41.51 41.51 1.6K
09:37 41.53 41.53 41.50 41.50 4.9K
09:38 41.49 41.50 41.49 41.49 9.4K
09:39 41.52 41.54 41.52 41.54 5.6K
09:40 41.53 41.53 41.53 41.53 0.9K
09:41 41.55 41.58 41.55 41.58 1.5K
09:42 41.62 41.62 41.61 41.61 2.0K
09:43 41.62 41.62 41.60 41.60 5.1K
09:46 41.54 41.57 41.54 41.57 8.0K
09:47 41.53 41.53 41.53 41.53 0.9K
09:48 41.50 41.52 41.50 41.52 1.1K
09:49 41.54 41.54 41.52 41.52 3.5K
09:50 41.51 41.51 41.50 41.50 11.3K
09:51 41.43 41.44 41.43 41.43 5.1K
09:52 41.42 41.42 41.40 41.40 4.1K
09:53 41.39 41.40 41.39 41.40 2.0K
09:54 41.34 41.37 41.34 41.37 2.3K
09:55 41.37 41.37 41.36 41.36 4.7K
09:56 41.44 41.44 41.44 41.44 0.4K
09:59 41.45 41.45 41.45 41.45 0.5K
10:00 41.46 41.50 41.46 41.50 2.2K
10:01 41.55 41.55 41.55 41.55 0.1K
10:02 41.62 41.62 41.61 41.61 1.4K
10:04 41.59 41.59 41.57 41.59 15.6K
10:05 41.59 41.60 41.58 41.59 6.4K
10:06 41.58 41.60 41.58 41.60 1.2K
10:08 41.61 41.61 41.61 41.61 3.3K
10:09 41.61 41.61 41.61 41.61 1.2K
10:10 41.64 41.66 41.63 41.63 3.2K
10:13 41.65 41.65 41.65 41.65 3.0K
10:14 41.67 41.67 41.67 41.67 2.2K
10:16 41.69 41.69 41.69 41.69 1.1K
10:20 41.81 41.82 41.81 41.82 0.9K
10:21 41.82 41.82 41.79 41.79 1.4K
10:22 41.80 41.90 41.80 41.90 7.7K
10:23 41.89 41.91 41.89 41.91 1.2K
10:24 41.89 41.89 41.89 41.89 0.2K
10:25 41.84 41.84 41.82 41.82 4.8K
10:26 41.81 41.81 41.79 41.79 3.2K
10:27 41.78 41.78 41.77 41.77 4.0K
10:29 41.75 41.76 41.75 41.76 0.9K
10:30 41.77 41.77 41.76 41.76 7.3K
10:34 41.80 41.81 41.80 41.81 1.1K
10:36 41.81 41.81 41.81 41.80 0.6K
10:37 41.77 41.77 41.77 41.77 0.8K
10:39 41.76 41.77 41.76 41.77 1.0K
10:40 41.76 41.76 41.74 41.74 1.0K
10:41 41.75 41.75 41.75 41.75 0.7K
10:42 41.74 41.74 41.74 41.74 1.8K
10:44 41.73 41.73 41.73 41.73 1.2K
10:45 41.71 41.71 41.71 41.71 0.7K
10:46 41.72 41.72 41.72 41.72 0.2K
10:47 41.74 41.74 41.74 41.74 3.4K
10:48 41.78 41.78 41.78 41.78 1.1K
10:50 41.76 41.76 41.76 41.76 1.5K
10:52 41.72 41.72 41.71 41.71 2.5K
10:54 41.67 41.70 41.67 41.70 3.7K
10:55 41.67 41.69 41.67 41.69 1.4K
10:56 41.67 41.69 41.67 41.69 1.0K
10:58 41.72 41.72 41.71 41.71 1.4K
11:01 41.70 41.70 41.70 41.70 0.4K
11:02 41.72 41.72 41.70 41.70 3.3K
11:03 41.71 41.73 41.71 41.73 0.4K
11:04 41.75 41.75 41.75 41.75 0.8K
11:05 41.71 41.71 41.71 41.71 0.8K
11:06 41.71 41.72 41.71 41.72 0.8K
11:07 41.76 41.76 41.75 41.76 2.6K
11:08 41.72 41.72 41.68 41.68 6.6K
11:09 41.67 41.67 41.65 41.66 4.0K
11:10 41.67 41.68 41.67 41.68 0.2K
11:11 41.68 41.71 41.68 41.71 7.5K
11:12 41.72 41.72 41.72 41.72 1.0K
11:15 41.78 41.78 41.77 41.77 2.1K
11:16 41.77 41.77 41.76 41.75 4.7K
11:17 41.75 41.75 41.75 41.75 3.6K
11:18 41.77 41.77 41.77 41.77 1.7K
11:19 41.81 41.81 41.81 41.81 1.2K
11:20 41.81 41.81 41.81 41.81 1.2K
11:21 41.82 41.82 41.80 41.80 7.2K
11:22 41.82 41.82 41.81 41.81 3.5K
11:23 41.82 41.83 41.82 41.83 3.4K
11:26 41.86 41.86 41.86 41.86 0.5K
11:27 41.87 41.87 41.87 41.87 2.0K
11:28 41.85 41.85 41.85 41.85 0.1K
11:29 41.86 41.86 41.86 41.86 0.4K
11:30 41.86 41.86 41.86 41.86 0.1K
11:31 41.86 41.86 41.86 41.86 5.0K
11:32 41.85 41.86 41.85 41.86 2.2K
11:33 41.86 41.86 41.85 41.85 1.8K
11:34 41.92 41.92 41.92 41.92 0.7K
11:35 41.93 41.93 41.91 41.92 4.5K
11:36 41.92 41.92 41.92 41.92 1.4K
11:39 41.95 41.95 41.95 41.95 0.6K
11:40 41.96 41.96 41.96 41.96 2.6K
11:44 41.90 41.90 41.90 41.90 1.1K
11:45 41.91 41.91 41.91 41.91 0.2K
11:46 41.90 41.90 41.89 41.90 1.8K
11:47 41.92 41.93 41.90 41.90 1.8K
11:48 41.90 41.90 41.90 41.90 0.5K
11:49 41.92 41.92 41.92 41.92 2.0K
11:50 41.92 41.94 41.92 41.92 2.5K
11:51 41.88 41.88 41.88 41.88 0.1K
11:52 41.89 41.89 41.89 41.89 0.6K
11:53 41.88 41.88 41.87 41.87 0.5K
11:54 41.87 41.87 41.87 41.87 0.3K
11:55 41.87 41.89 41.87 41.88 1.5K
11:56 41.88 41.88 41.87 41.87 0.7K
11:57 41.89 41.90 41.89 41.90 0.9K
11:58 41.91 41.91 41.91 41.91 0.5K
11:59 41.89 41.89 41.88 41.88 0.9K
12:00 41.88 41.90 41.88 41.89 0.4K
12:01 41.87 41.87 41.87 41.87 0.4K
12:02 41.88 41.88 41.88 41.88 1.1K
12:03 41.87 41.87 41.84 41.84 0.5K
12:04 41.88 41.88 41.88 41.88 0.6K
12:07 41.85 41.85 41.85 41.85 0.5K
12:08 41.84 41.84 41.83 41.83 0.9K
12:09 41.83 41.83 41.81 41.81 0.6K
12:11 41.86 41.86 41.86 41.86 3.7K
12:13 41.97 41.97 41.97 41.97 7.5K
12:15 41.99 41.99 41.95 41.95 5.4K
12:17 41.91 41.96 41.91 41.96 0.5K
12:19 41.95 41.95 41.94 41.95 3.8K
12:20 41.90 41.90 41.90 41.90 0.6K
12:21 41.88 41.88 41.88 41.88 0.4K
12:22 41.85 41.85 41.85 41.85 3.4K
12:24 41.83 41.83 41.83 41.83 1.4K
12:25 41.84 41.84 41.84 41.84 1.3K
12:30 41.87 41.87 41.86 41.86 1.6K
12:31 41.88 41.88 41.88 41.88 0.8K
12:35 41.92 41.92 41.92 41.91 0.7K
12:36 41.92 41.93 41.92 41.93 0.5K
12:37 41.94 41.94 41.93 41.94 0.9K
12:39 41.94 41.94 41.94 41.94 0.4K
12:40 41.90 41.90 41.90 41.90 0.9K
12:41 41.90 41.91 41.90 41.91 0.6K
12:44 41.87 41.87 41.85 41.85 0.9K
12:45 41.81 41.81 41.81 41.81 2.5K
12:52 41.79 41.80 41.79 41.80 0.4K
12:54 41.80 41.80 41.80 41.80 0.2K
12:55 41.81 41.81 41.81 41.81 1.1K
12:56 41.77 41.77 41.75 41.75 0.9K
12:58 41.74 41.74 41.74 41.74 0.2K
12:59 41.75 41.75 41.75 41.74 0.4K
13:02 41.79 41.79 41.79 41.79 1.7K
13:03 41.81 41.82 41.81 41.82 1.4K
13:06 41.79 41.79 41.79 41.79 0.2K
13:07 41.81 41.81 41.79 41.79 0.9K
13:09 41.84 41.84 41.84 41.84 0.3K
13:11 41.82 41.82 41.82 41.82 0.5K
13:14 41.83 41.83 41.83 41.83 0.4K
13:15 41.84 41.84 41.84 41.84 0.1K
13:16 41.85 41.88 41.85 41.88 4.0K
13:17 41.90 41.90 41.89 41.89 1.4K
13:20 41.92 41.92 41.92 41.92 2.2K
13:22 41.89 41.89 41.89 41.89 0.4K
13:23 41.87 41.87 41.87 41.87 0.5K
13:24 41.89 41.90 41.89 41.90 1.6K
13:26 41.91 41.91 41.91 41.91 0.8K
13:30 41.98 41.98 41.98 41.98 0.1K
13:31 42.00 42.00 42.00 42.00 1.1K
13:33 41.99 41.99 41.99 41.99 0.4K
13:34 42.00 42.00 42.00 42.00 1.9K
13:36 42.00 42.00 42.00 42.00 0.4K
13:37 42.01 42.01 42.01 42.01 0.4K
13:38 41.98 41.98 41.97 41.96 1.1K
13:40 41.98 41.98 41.98 41.98 0.2K
13:41 41.98 41.98 41.98 41.98 1.0K
13:43 41.94 41.94 41.94 41.94 0.7K
13:44 41.92 41.92 41.92 41.92 0.9K
13:48 41.88 41.88 41.88 41.88 0.4K
13:49 41.86 41.86 41.86 41.86 0.1K
13:50 41.88 41.88 41.88 41.88 0.4K
13:52 41.89 41.90 41.88 41.88 2.0K
13:54 41.88 41.88 41.88 41.88 0.3K
13:58 41.87 41.87 41.87 41.87 0.9K
13:59 41.87 41.87 41.87 41.87 0.4K
14:00 41.89 41.89 41.89 41.89 5.3K
14:01 41.88 41.88 41.88 41.88 0.4K
14:02 41.92 41.92 41.92 41.92 0.9K
14:04 41.90 41.90 41.90 41.90 0.6K
14:06 41.89 41.89 41.87 41.87 0.6K
14:07 41.89 41.89 41.88 41.88 1.6K
14:10 41.89 41.89 41.89 41.89 0.8K
14:11 41.88 41.88 41.88 41.88 0.2K
14:12 41.90 41.90 41.90 41.90 0.7K
14:13 41.89 41.89 41.89 41.89 3.1K
14:16 41.95 41.96 41.95 41.96 0.6K
14:17 41.96 41.96 41.96 41.96 1.8K
14:21 41.99 41.99 41.99 41.99 1.5K
14:24 41.99 42.00 41.99 42.00 2.4K
14:26 42.00 42.00 42.00 42.00 0.3K
14:27 42.00 42.01 42.00 42.01 0.4K
14:28 42.05 42.06 42.05 42.06 1.1K
14:30 42.06 42.06 42.05 42.06 7.4K
14:31 42.05 42.05 42.03 42.03 4.8K
14:33 42.04 42.04 42.04 42.04 5.3K
14:34 42.05 42.05 42.05 42.05 0.7K
14:35 42.04 42.04 42.04 42.04 1.6K
14:36 42.06 42.06 42.06 42.05 0.1K
14:37 42.05 42.05 42.05 42.05 1.8K
14:38 42.05 42.05 42.05 42.05 2.1K
14:40 42.05 42.05 42.04 42.04 1.1K
14:41 42.03 42.03 42.01 42.01 0.5K
14:42 42.03 42.03 42.03 42.03 0.9K
14:43 42.02 42.02 42.02 42.02 1.3K
14:45 42.02 42.02 42.02 42.02 0.7K
14:46 42.01 42.01 42.01 42.01 1.0K
14:47 42.05 42.05 42.05 42.05 0.7K
14:49 42.06 42.06 42.06 42.06 0.5K
14:50 42.06 42.06 42.06 42.06 0.9K
14:51 42.05 42.05 42.03 42.03 0.6K
14:52 42.03 42.05 42.03 42.05 0.6K
14:53 42.05 42.05 42.04 42.05 0.7K
14:54 42.05 42.07 42.05 42.07 26.1K
14:55 42.07 42.10 42.07 42.10 0.6K
14:56 42.10 42.12 42.10 42.12 0.8K
14:57 42.13 42.13 42.12 42.12 0.7K
14:58 42.12 42.12 42.12 42.12 1.1K
14:59 42.12 42.12 42.12 42.12 5.4K
15:01 42.12 42.12 42.12 42.12 1.2K
15:03 42.13 42.14 42.13 42.14 1.6K
15:04 42.11 42.11 42.10 42.10 5.5K
15:05 42.11 42.11 42.08 42.08 3.1K
15:07 42.09 42.12 42.09 42.12 1.0K
15:08 42.11 42.11 42.11 42.11 0.6K
15:10 42.09 42.10 42.09 42.10 5.1K
15:14 42.12 42.12 42.11 42.11 0.9K
15:16 42.13 42.13 42.13 42.13 1.1K
15:17 42.13 42.13 42.13 42.13 0.4K
15:18 42.12 42.12 42.12 42.12 0.3K
15:20 42.11 42.11 42.10 42.10 11.2K
15:21 42.12 42.12 42.12 42.12 0.8K
15:23 42.12 42.12 42.12 42.12 1.5K
15:24 42.14 42.14 42.14 42.14 0.8K
15:25 42.14 42.14 42.14 42.14 0.6K
15:26 42.13 42.13 42.13 42.13 0.3K
15:27 42.14 42.14 42.14 42.14 2.6K
15:28 42.16 42.16 42.15 42.15 1.3K
15:31 42.11 42.11 42.11 42.11 0.9K
15:34 42.14 42.14 42.14 42.14 0.7K
15:36 42.15 42.15 42.14 42.14 0.5K
15:37 42.13 42.13 42.13 42.13 0.2K
15:38 42.14 42.14 42.13 42.13 0.5K
15:39 42.12 42.12 42.12 42.12 2.0K
15:41 42.14 42.14 42.14 42.14 0.7K
15:42 42.14 42.14 42.14 42.14 0.3K
15:43 42.13 42.13 42.13 42.13 1.8K
15:45 42.17 42.17 42.15 42.15 1.2K
15:46 42.16 42.16 42.14 42.14 0.8K
15:47 42.14 42.15 42.14 42.15 5.0K
15:48 42.14 42.14 42.14 42.14 0.5K
15:49 42.14 42.14 42.12 42.12 1.7K
15:50 42.11 42.12 42.11 42.11 0.6K
15:51 42.09 42.09 42.08 42.08 3.5K
15:52 42.06 42.07 42.06 42.07 1.3K
15:53 42.07 42.07 42.07 42.07 1.0K
15:54 42.05 42.06 42.05 42.06 1.3K
15:56 42.06 42.07 42.05 42.06 2.9K
15:57 42.07 42.07 42.07 42.07 1.3K
15:59 42.05 42.06 42.05 42.05 16.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available