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 42.88 42.89 42.84 42.89 42.2K
09:32 42.95 42.98 42.95 42.98 3.7K
09:33 42.98 42.98 42.98 42.98 3.9K
09:34 42.96 42.96 42.95 42.95 2.3K
09:35 42.92 42.92 42.88 42.91 2.7K
09:36 42.90 42.92 42.89 42.92 5.7K
09:37 42.90 42.90 42.90 42.90 0.1K
09:38 42.90 42.90 42.90 42.90 2.1K
09:39 42.98 42.98 42.98 42.98 2.1K
09:40 42.99 43.00 42.99 43.00 2.1K
09:41 43.05 43.05 43.05 43.05 1.0K
09:42 43.06 43.06 43.06 43.06 1.7K
09:43 43.07 43.11 43.07 43.11 4.2K
09:44 43.12 43.12 43.10 43.10 1.2K
09:45 43.07 43.09 43.07 43.08 3.9K
09:46 43.08 43.08 43.02 43.02 6.0K
09:47 43.02 43.03 43.02 43.03 1.5K
09:48 43.04 43.04 42.97 42.97 23.6K
09:50 42.96 42.96 42.95 42.95 4.6K
09:52 42.98 42.98 42.98 42.98 0.3K
09:53 42.98 42.99 42.98 42.99 0.7K
09:54 42.97 42.97 42.97 42.97 0.2K
09:55 42.99 42.99 42.99 42.99 3.7K
09:57 43.00 43.00 42.99 43.00 3.0K
09:59 42.98 42.98 42.98 42.98 1.3K
10:00 43.03 43.03 43.03 43.03 0.1K
10:01 43.00 43.02 43.00 43.01 2.7K
10:02 43.02 43.02 43.02 43.02 1.1K
10:03 43.01 43.01 43.01 43.01 0.8K
10:04 43.02 43.02 43.02 43.02 0.2K
10:05 43.03 43.08 43.03 43.06 4.7K
10:06 43.01 43.10 43.01 43.10 3.0K
10:07 43.10 43.11 43.08 43.08 8.5K
10:09 43.10 43.10 43.07 43.08 0.5K
10:10 43.08 43.12 43.08 43.12 0.6K
10:11 43.11 43.12 43.11 43.11 1.6K
10:13 43.11 43.11 43.10 43.11 3.0K
10:16 43.04 43.06 43.04 43.06 0.9K
10:18 43.08 43.10 43.08 43.10 7.0K
10:19 43.09 43.09 43.08 43.08 4.0K
10:21 43.09 43.09 43.09 43.09 2.0K
10:26 43.16 43.17 43.14 43.17 0.6K
10:28 43.20 43.20 43.20 43.20 0.5K
10:29 43.19 43.19 43.19 43.19 0.7K
10:30 43.19 43.19 43.18 43.18 3.9K
10:33 43.20 43.20 43.18 43.18 8.0K
10:34 43.16 43.16 43.16 43.16 0.7K
10:35 43.15 43.16 43.15 43.16 0.5K
10:37 43.15 43.15 43.15 43.15 1.0K
10:40 43.14 43.15 43.14 43.15 2.9K
10:41 43.13 43.13 43.13 43.13 1.4K
10:42 43.14 43.14 43.14 43.14 0.3K
10:43 43.14 43.14 43.14 43.14 0.3K
10:44 43.13 43.14 43.13 43.14 3.3K
10:46 43.12 43.12 43.12 43.12 0.5K
10:47 43.10 43.10 43.10 43.10 1.6K
10:49 43.09 43.09 43.07 43.07 0.9K
10:50 43.05 43.05 43.03 43.03 0.8K
10:51 43.03 43.03 43.03 43.03 2.1K
10:52 42.92 42.95 42.92 42.95 3.3K
10:53 42.95 42.95 42.94 42.94 6.0K
10:54 42.89 42.92 42.89 42.92 1.1K
10:55 42.93 42.93 42.93 42.93 1.0K
10:56 42.91 42.91 42.91 42.91 4.9K
10:59 42.95 42.96 42.95 42.96 1.1K
11:00 42.94 42.94 42.94 42.94 0.6K
11:01 42.93 42.93 42.93 42.93 0.1K
11:02 42.91 42.91 42.91 42.91 0.6K
11:03 42.88 42.88 42.88 42.88 1.3K
11:04 42.92 42.92 42.92 42.92 2.5K
11:05 42.93 42.93 42.93 42.93 1.4K
11:06 42.92 42.92 42.92 42.92 2.7K
11:07 42.90 42.90 42.89 42.90 1.3K
11:09 42.95 42.95 42.90 42.90 1.0K
11:10 42.94 43.00 42.94 43.00 0.7K
11:11 42.98 42.99 42.98 42.99 1.7K
11:14 42.91 42.92 42.91 42.92 0.5K
11:16 42.95 42.95 42.95 42.95 2.2K
11:17 42.97 42.97 42.96 42.96 1.7K
11:18 42.96 42.96 42.96 42.96 0.2K
11:20 42.96 42.97 42.96 42.96 1.4K
11:21 43.00 43.01 43.00 43.01 5.0K
11:23 42.99 42.99 42.99 42.99 0.9K
11:24 43.00 43.01 43.00 43.01 1.4K
11:26 42.98 42.98 42.98 42.98 1.3K
11:29 43.00 43.00 43.00 43.00 0.4K
11:30 42.99 42.99 42.99 42.99 3.0K
11:31 43.00 43.00 43.00 43.00 0.5K
11:32 43.02 43.02 43.01 43.01 0.3K
11:33 43.03 43.03 43.03 43.03 4.8K
11:35 42.97 42.97 42.97 42.97 0.5K
11:36 42.97 42.97 42.95 42.95 0.4K
11:37 43.00 43.03 43.00 43.03 3.5K
11:38 43.02 43.04 43.02 43.04 2.2K
11:39 43.05 43.05 43.04 43.04 1.5K
11:40 43.05 43.05 43.05 43.05 0.2K
11:41 43.05 43.06 43.05 43.06 2.2K
11:42 43.06 43.06 43.06 43.05 0.5K
11:43 43.06 43.06 43.06 43.06 3.6K
11:44 43.06 43.06 43.05 43.04 2.4K
11:45 43.04 43.04 43.03 43.03 0.5K
11:46 43.03 43.03 42.99 43.00 1.0K
11:47 42.98 42.98 42.98 42.98 0.9K
11:48 42.95 42.95 42.95 42.95 0.2K
11:49 42.96 42.96 42.96 42.95 0.8K
11:51 42.93 42.95 42.93 42.95 4.5K
11:54 42.95 42.95 42.95 42.95 0.1K
11:55 42.95 42.95 42.95 42.95 1.7K
11:56 42.95 42.95 42.95 42.95 2.3K
11:59 42.97 42.97 42.97 42.97 1.7K
12:01 42.95 42.96 42.95 42.96 4.3K
12:02 42.94 42.95 42.94 42.95 1.3K
12:03 42.93 42.93 42.90 42.91 3.8K
12:05 42.90 42.90 42.90 42.90 0.9K
12:06 42.87 42.87 42.87 42.87 3.3K
12:10 42.90 42.90 42.90 42.90 12.1K
12:11 42.92 42.92 42.88 42.88 1.1K
12:12 42.88 42.90 42.88 42.90 32.1K
12:13 42.88 42.88 42.88 42.88 2.2K
12:14 42.90 42.91 42.90 42.91 3.7K
12:15 42.89 42.89 42.89 42.89 0.8K
12:16 42.86 42.86 42.86 42.86 2.3K
12:17 42.90 42.92 42.90 42.92 2.9K
12:18 42.89 42.89 42.89 42.89 1.7K
12:21 42.83 42.83 42.80 42.80 11.4K
12:22 42.79 42.80 42.79 42.80 3.5K
12:24 42.80 42.80 42.80 42.80 0.3K
12:25 42.79 42.79 42.79 42.79 0.3K
12:26 42.80 42.82 42.80 42.82 0.6K
12:27 42.80 42.82 42.80 42.81 1.9K
12:28 42.82 42.82 42.82 42.82 1.3K
12:29 42.78 42.78 42.78 42.78 0.3K
12:30 42.78 42.78 42.78 42.78 0.7K
12:31 42.79 42.79 42.79 42.79 1.8K
12:35 42.80 42.80 42.79 42.80 1.1K
12:36 42.80 42.80 42.79 42.79 0.7K
12:37 42.80 42.80 42.79 42.79 0.6K
12:38 42.78 42.79 42.78 42.79 0.7K
12:39 42.78 42.82 42.78 42.82 4.7K
12:40 42.82 42.85 42.82 42.85 12.4K
12:41 42.86 42.86 42.86 42.86 0.1K
12:42 42.86 42.86 42.84 42.84 0.4K
12:43 42.84 42.86 42.83 42.86 1.3K
12:44 42.86 42.86 42.86 42.86 0.7K
12:45 42.85 42.85 42.85 42.85 0.9K
12:46 42.88 42.88 42.88 42.88 0.5K
12:47 42.90 42.90 42.89 42.89 1.5K
12:48 42.90 42.90 42.90 42.90 3.4K
12:49 42.88 42.88 42.88 42.88 0.5K
12:50 42.90 42.93 42.90 42.93 1.0K
12:51 42.91 42.92 42.91 42.92 1.7K
12:53 42.94 42.94 42.94 42.94 0.1K
12:54 42.96 42.96 42.96 42.96 0.4K
12:57 42.95 42.95 42.95 42.95 0.4K
12:58 42.92 42.92 42.92 42.92 0.4K
12:59 42.92 42.92 42.92 42.92 0.6K
13:00 42.94 42.94 42.92 42.92 1.7K
13:01 42.94 42.94 42.92 42.92 0.9K
13:02 42.91 42.91 42.91 42.91 0.6K
13:03 42.93 42.93 42.93 42.93 0.6K
13:05 42.88 42.88 42.88 42.88 1.5K
13:12 42.88 42.88 42.88 42.88 1.5K
13:15 42.91 42.92 42.91 42.92 2.2K
13:16 42.94 42.94 42.94 42.94 0.5K
13:17 42.94 42.94 42.92 42.92 2.1K
13:23 42.85 42.85 42.85 42.85 2.0K
13:27 42.83 42.83 42.83 42.83 0.1K
13:28 42.84 42.84 42.84 42.84 1.4K
13:29 42.83 42.83 42.83 42.83 0.5K
13:31 42.85 42.85 42.85 42.85 1.3K
13:32 42.84 42.84 42.84 42.84 0.2K
13:33 42.83 42.83 42.83 42.83 1.1K
13:37 42.81 42.81 42.81 42.81 0.9K
13:39 42.81 42.82 42.81 42.82 0.8K
13:40 42.81 42.81 42.81 42.81 1.5K
13:44 42.80 42.80 42.80 42.80 1.4K
13:46 42.84 42.84 42.84 42.84 1.1K
13:47 42.86 42.86 42.86 42.86 0.5K
13:48 42.86 42.86 42.84 42.85 1.7K
13:49 42.84 42.85 42.84 42.85 4.2K
13:51 42.83 42.83 42.76 42.76 10.3K
13:52 42.75 42.75 42.73 42.73 18.8K
13:54 42.69 42.70 42.69 42.70 0.5K
13:55 42.67 42.67 42.63 42.63 3.9K
13:57 42.64 42.64 42.64 42.64 0.1K
13:59 42.64 42.67 42.64 42.67 1.0K
14:00 42.62 42.73 42.62 42.64 11.9K
14:01 42.75 42.78 42.75 42.78 4.4K
14:04 42.81 42.81 42.81 42.81 1.4K
14:06 42.67 42.67 42.67 42.67 0.5K
14:07 42.65 42.65 42.65 42.65 4.7K
14:08 42.57 42.57 42.57 42.57 0.5K
14:09 42.53 42.53 42.52 42.52 0.5K
14:10 42.52 42.52 42.50 42.50 2.3K
14:11 42.57 42.57 42.55 42.55 1.4K
14:13 42.60 42.60 42.60 42.60 0.6K
14:14 42.61 42.61 42.61 42.61 0.1K
14:15 42.61 42.63 42.61 42.63 2.5K
14:16 42.60 42.60 42.60 42.60 2.1K
14:17 42.61 42.66 42.59 42.66 1.4K
14:20 42.68 42.68 42.68 42.68 3.4K
14:22 42.72 42.72 42.70 42.70 1.2K
14:25 42.71 42.71 42.71 42.71 0.8K
14:26 42.75 42.75 42.75 42.75 0.2K
14:27 42.76 42.77 42.76 42.77 3.6K
14:28 42.76 42.76 42.76 42.76 1.7K
14:29 42.73 42.73 42.73 42.73 0.3K
14:31 42.72 42.72 42.72 42.72 0.2K
14:32 42.77 42.77 42.77 42.77 5.0K
14:34 42.91 42.91 42.91 42.91 0.1K
14:35 42.91 42.91 42.85 42.85 3.7K
14:36 42.86 42.89 42.86 42.89 0.7K
14:37 42.92 42.92 42.92 42.92 0.4K
14:38 42.90 42.90 42.89 42.89 1.1K
14:39 42.80 42.81 42.80 42.81 3.5K
14:40 42.84 42.85 42.84 42.85 0.7K
14:42 42.79 42.80 42.79 42.80 3.1K
14:46 42.68 42.68 42.68 42.68 0.4K
14:47 42.66 42.66 42.62 42.62 1.0K
14:48 42.63 42.63 42.63 42.63 0.2K
14:49 42.61 42.61 42.59 42.59 0.8K
14:50 42.62 42.62 42.60 42.60 1.0K
14:52 42.62 42.62 42.60 42.62 1.9K
14:53 42.57 42.59 42.54 42.59 5.1K
14:54 42.62 42.62 42.62 42.62 1.2K
14:56 42.70 42.70 42.69 42.70 3.6K
14:58 42.81 42.81 42.81 42.81 0.2K
14:59 42.79 42.79 42.78 42.78 0.8K
15:00 42.81 42.81 42.77 42.77 2.2K
15:01 42.77 42.79 42.77 42.79 1.9K
15:05 42.70 42.70 42.70 42.70 0.3K
15:07 42.71 42.71 42.71 42.71 1.0K
15:08 42.76 42.76 42.76 42.76 0.6K
15:09 42.76 42.76 42.76 42.76 0.7K
15:10 42.77 42.77 42.77 42.76 2.2K
15:11 42.72 42.72 42.72 42.72 0.3K
15:12 42.71 42.71 42.71 42.71 1.1K
15:14 42.72 42.72 42.72 42.72 1.5K
15:15 42.71 42.74 42.71 42.74 1.5K
15:16 42.69 42.69 42.69 42.69 0.7K
15:17 42.69 42.69 42.69 42.69 0.1K
15:18 42.66 42.66 42.66 42.66 0.8K
15:19 42.72 42.72 42.72 42.72 1.0K
15:22 42.70 42.70 42.70 42.70 0.7K
15:24 42.64 42.64 42.64 42.64 2.3K
15:26 42.61 42.61 42.57 42.57 3.0K
15:27 42.55 42.57 42.55 42.57 1.3K
15:28 42.57 42.58 42.56 42.58 4.4K
15:29 42.58 42.58 42.55 42.55 3.6K
15:30 42.54 42.54 42.47 42.53 8.0K
15:31 42.51 42.51 42.49 42.49 1.2K
15:32 42.50 42.51 42.50 42.51 4.1K
15:33 42.46 42.53 42.46 42.53 7.9K
15:34 42.49 42.49 42.49 42.49 1.2K
15:35 42.45 42.47 42.45 42.47 1.8K
15:36 42.52 42.53 42.52 42.53 6.6K
15:37 42.53 42.55 42.53 42.55 0.8K
15:38 42.56 42.56 42.53 42.53 4.2K
15:39 42.53 42.53 42.53 42.53 7.2K
15:40 42.57 42.58 42.57 42.57 4.5K
15:41 42.53 42.64 42.53 42.64 17.2K
15:42 42.67 42.74 42.67 42.74 22.5K
15:43 42.77 42.81 42.77 42.78 3.0K
15:44 42.76 42.76 42.74 42.74 2.7K
15:45 42.77 42.77 42.74 42.74 3.2K
15:46 42.70 42.70 42.69 42.69 3.0K
15:47 42.68 42.68 42.63 42.63 6.9K
15:48 42.68 42.69 42.68 42.68 2.4K
15:49 42.67 42.67 42.67 42.67 2.4K
15:50 42.63 42.63 42.60 42.61 4.3K
15:51 42.63 42.63 42.63 42.63 3.8K
15:52 42.66 42.66 42.66 42.66 0.8K
15:53 42.66 42.66 42.62 42.64 5.7K
15:54 42.62 42.62 42.61 42.61 13.0K
15:55 42.61 42.66 42.61 42.66 2.8K
15:56 42.66 42.66 42.66 42.66 2.1K
15:57 42.66 42.66 42.66 42.66 0.9K
15:58 42.63 42.63 42.62 42.62 0.6K
15:59 42.62 42.64 42.61 42.61 37.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available