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 45.97 45.99 45.94 45.94 27.7K
09:31 46.00 46.01 46.00 46.00 12.7K
09:32 46.02 46.02 46.02 46.02 0.2K
09:33 46.03 46.03 46.03 46.03 3.0K
09:34 46.02 46.02 45.98 45.98 2.8K
09:35 45.95 46.00 45.94 46.00 4.5K
09:36 46.00 46.00 46.00 46.00 5.2K
09:37 45.95 45.95 45.91 45.91 1.1K
09:38 45.91 45.91 45.89 45.90 5.9K
09:39 45.94 45.94 45.93 45.93 3.7K
09:40 45.95 45.97 45.93 45.97 8.4K
09:41 45.96 45.97 45.96 45.97 1.7K
09:42 45.96 45.96 45.94 45.94 11.6K
09:43 45.92 45.92 45.88 45.91 3.8K
09:44 45.90 45.91 45.90 45.91 2.4K
09:45 45.90 45.90 45.84 45.84 4.1K
09:46 45.85 45.85 45.84 45.84 4.9K
09:47 45.83 45.83 45.83 45.83 0.5K
09:48 45.85 45.85 45.84 45.84 0.7K
09:49 45.85 45.86 45.85 45.86 1.9K
09:50 45.88 45.95 45.88 45.95 2.3K
09:51 45.96 45.96 45.92 45.92 6.6K
09:52 45.92 45.92 45.92 45.92 3.2K
09:53 45.95 45.95 45.95 45.95 2.0K
09:54 45.97 45.98 45.97 45.98 5.1K
09:55 45.99 45.99 45.96 45.96 4.1K
09:56 45.98 45.98 45.98 45.98 4.0K
09:58 46.01 46.01 45.99 45.99 13.8K
09:59 45.98 45.98 45.97 45.98 4.7K
10:00 45.96 45.97 45.96 45.97 3.3K
10:01 45.96 45.97 45.96 45.97 1.2K
10:02 45.93 45.94 45.93 45.94 2.5K
10:03 45.88 45.88 45.88 45.88 5.4K
10:04 45.83 45.84 45.83 45.84 0.6K
10:05 45.84 45.84 45.79 45.80 11.6K
10:06 45.84 45.85 45.84 45.85 0.8K
10:07 45.84 45.84 45.84 45.84 0.4K
10:08 45.83 45.84 45.83 45.84 1.0K
10:09 45.82 45.82 45.77 45.77 8.7K
10:10 45.74 45.74 45.74 45.74 1.4K
10:11 45.66 45.68 45.66 45.68 2.4K
10:12 45.69 45.69 45.66 45.66 1.4K
10:13 45.69 45.69 45.69 45.69 0.3K
10:14 45.66 45.66 45.66 45.66 0.1K
10:15 45.61 45.61 45.60 45.60 2.0K
10:16 45.59 45.61 45.58 45.61 7.6K
10:17 45.61 45.61 45.61 45.61 0.2K
10:18 45.68 45.68 45.66 45.68 13.0K
10:19 45.68 45.71 45.68 45.71 0.6K
10:20 45.73 45.75 45.73 45.75 4.2K
10:21 45.77 45.77 45.73 45.73 2.4K
10:23 45.81 45.81 45.81 45.81 0.6K
10:24 45.79 45.79 45.79 45.79 0.5K
10:25 45.77 45.78 45.75 45.77 5.7K
10:26 45.78 45.78 45.75 45.75 3.0K
10:28 45.82 45.84 45.82 45.84 1.4K
10:29 45.81 45.81 45.81 45.81 1.0K
10:31 45.76 45.76 45.76 45.76 0.8K
10:33 45.72 45.72 45.72 45.72 0.2K
10:34 45.71 45.71 45.71 45.71 0.8K
10:35 45.72 45.72 45.68 45.68 0.6K
10:36 45.69 45.69 45.68 45.68 1.4K
10:37 45.69 45.70 45.69 45.70 2.4K
10:38 45.71 45.71 45.71 45.71 0.3K
10:39 45.72 45.72 45.72 45.72 11.8K
10:40 45.75 45.75 45.75 45.75 0.1K
10:41 45.75 45.75 45.73 45.73 2.4K
10:42 45.72 45.72 45.71 45.72 4.3K
10:43 45.74 45.74 45.74 45.74 3.1K
10:44 45.73 45.73 45.70 45.70 4.9K
10:45 45.72 45.72 45.72 45.72 0.1K
10:46 45.73 45.73 45.73 45.73 1.4K
10:47 45.70 45.70 45.63 45.63 5.5K
10:49 45.61 45.61 45.61 45.61 1.9K
10:50 45.64 45.66 45.64 45.66 3.4K
10:52 45.69 45.69 45.69 45.69 0.8K
10:53 45.72 45.72 45.72 45.72 1.0K
10:54 45.72 45.72 45.72 45.72 0.2K
10:55 45.71 45.72 45.71 45.72 2.6K
10:57 45.71 45.71 45.71 45.71 5.7K
10:58 45.70 45.73 45.70 45.73 3.8K
10:59 45.74 45.74 45.73 45.73 0.8K
11:00 45.72 45.72 45.71 45.71 1.4K
11:01 45.74 45.74 45.74 45.74 0.5K
11:02 45.71 45.73 45.71 45.73 5.6K
11:04 45.78 45.78 45.77 45.77 0.3K
11:05 45.76 45.78 45.75 45.78 4.2K
11:06 45.79 45.79 45.79 45.79 0.9K
11:07 45.81 45.81 45.81 45.81 0.6K
11:08 45.83 45.83 45.83 45.83 0.2K
11:09 45.88 45.88 45.87 45.87 1.3K
11:10 45.88 45.88 45.88 45.88 2.5K
11:11 45.87 45.87 45.87 45.87 2.8K
11:12 46.00 46.00 46.00 46.00 1.3K
11:13 46.01 46.02 46.01 46.02 4.1K
11:14 46.01 46.01 45.99 45.99 2.2K
11:15 45.99 45.99 45.98 45.98 1.7K
11:16 45.97 45.98 45.97 45.98 2.8K
11:18 45.96 45.96 45.95 45.95 0.8K
11:19 45.96 45.96 45.94 45.95 2.6K
11:20 45.96 45.96 45.90 45.90 4.9K
11:21 45.93 45.93 45.93 45.92 0.2K
11:22 45.93 45.95 45.93 45.93 1.4K
11:24 45.92 45.94 45.92 45.93 3.8K
11:25 45.95 45.95 45.95 45.95 0.2K
11:26 45.96 45.96 45.96 45.96 0.3K
11:27 45.97 45.97 45.95 45.95 2.2K
11:28 45.99 45.99 45.99 45.99 3.0K
11:29 45.98 45.98 45.96 45.96 2.2K
11:30 45.95 45.98 45.95 45.98 1.6K
11:31 45.96 45.96 45.92 45.92 1.2K
11:32 45.91 45.91 45.91 45.90 2.5K
11:33 45.90 45.90 45.90 45.90 0.3K
11:34 45.89 45.89 45.89 45.89 0.5K
11:35 45.87 45.87 45.86 45.85 1.3K
11:37 45.87 45.87 45.87 45.87 2.2K
11:38 45.91 45.91 45.91 45.91 1.9K
11:39 45.93 45.94 45.93 45.94 2.8K
11:40 45.97 45.98 45.96 45.96 4.7K
11:41 45.96 45.96 45.96 45.96 2.5K
11:42 45.95 45.95 45.95 45.95 0.9K
11:43 45.93 45.93 45.93 45.93 0.5K
11:45 45.92 45.92 45.91 45.91 0.7K
11:46 45.91 45.93 45.91 45.93 1.1K
11:47 45.91 45.91 45.90 45.91 3.5K
11:48 45.89 45.89 45.89 45.89 0.8K
11:50 45.89 45.89 45.87 45.88 0.9K
11:51 45.88 45.89 45.86 45.86 0.9K
11:52 45.85 45.85 45.84 45.84 0.2K
11:53 45.85 45.85 45.85 45.85 1.1K
11:54 45.87 45.88 45.87 45.88 3.0K
11:55 45.88 45.88 45.88 45.88 0.4K
11:56 45.88 45.88 45.88 45.88 0.5K
11:57 45.91 45.91 45.91 45.91 3.3K
11:58 45.95 45.96 45.95 45.96 0.3K
11:59 45.97 45.97 45.95 45.95 3.3K
12:01 45.92 45.92 45.90 45.91 5.1K
12:02 45.92 45.92 45.91 45.91 1.3K
12:03 45.89 45.89 45.89 45.89 1.7K
12:04 45.90 45.94 45.90 45.93 1.9K
12:07 45.97 46.00 45.97 46.00 1.3K
12:08 46.00 46.01 46.00 46.01 2.6K
12:09 46.03 46.03 46.02 46.02 0.9K
12:10 46.03 46.03 46.03 46.03 2.5K
12:11 46.04 46.05 46.04 46.05 1.4K
12:12 46.14 46.14 46.13 46.13 3.0K
12:13 46.17 46.21 46.17 46.21 8.2K
12:14 46.23 46.25 46.20 46.24 5.7K
12:15 46.24 46.24 46.18 46.20 16.8K
12:16 46.25 46.27 46.20 46.20 12.4K
12:17 46.22 46.22 46.22 46.22 1.7K
12:18 46.23 46.23 46.20 46.20 6.3K
12:20 46.18 46.18 46.17 46.17 4.9K
12:21 46.16 46.16 46.15 46.15 1.9K
12:22 46.15 46.15 46.11 46.11 3.9K
12:23 46.10 46.12 46.10 46.12 3.6K
12:24 46.11 46.12 46.11 46.12 2.0K
12:25 46.14 46.14 46.14 46.14 0.4K
12:26 46.19 46.19 46.16 46.16 1.1K
12:29 46.16 46.16 46.16 46.16 1.1K
12:30 46.17 46.17 46.17 46.17 1.8K
12:31 46.19 46.19 46.18 46.19 3.1K
12:32 46.18 46.19 46.17 46.17 3.5K
12:33 46.15 46.16 46.15 46.16 1.2K
12:34 46.16 46.16 46.15 46.15 1.9K
12:35 46.16 46.21 46.16 46.19 5.4K
12:36 46.17 46.17 46.17 46.17 1.5K
12:37 46.09 46.09 46.09 46.09 1.3K
12:38 46.10 46.12 46.10 46.12 7.2K
12:40 46.11 46.11 46.11 46.11 0.7K
12:42 46.12 46.12 46.12 46.12 1.3K
12:43 46.09 46.09 46.08 46.08 0.8K
12:44 46.06 46.08 46.06 46.07 2.0K
12:47 46.08 46.08 46.08 46.08 4.9K
12:50 46.06 46.06 46.03 46.04 10.4K
12:51 46.00 46.01 45.99 45.99 1.7K
12:53 46.00 46.00 46.00 46.00 0.6K
12:54 46.01 46.04 46.01 46.02 0.9K
12:55 46.02 46.02 46.02 46.02 0.5K
12:56 46.03 46.03 46.01 46.01 2.6K
12:58 45.99 45.99 45.99 45.99 1.3K
12:59 45.96 45.96 45.96 45.96 1.1K
13:02 46.00 46.00 46.00 46.00 0.2K
13:03 46.01 46.02 46.00 46.00 1.6K
13:06 46.02 46.02 46.02 46.02 1.7K
13:07 46.07 46.07 46.07 46.07 1.0K
13:08 46.04 46.04 46.03 46.03 2.3K
13:11 46.03 46.03 46.03 46.03 0.4K
13:13 46.03 46.03 46.03 46.03 1.6K
13:14 46.03 46.03 46.03 46.03 0.9K
13:16 46.05 46.05 46.05 46.05 2.1K
13:17 46.07 46.07 46.04 46.04 2.1K
13:18 46.02 46.02 46.02 46.02 1.0K
13:19 46.05 46.05 46.03 46.03 3.5K
13:21 46.05 46.05 46.05 46.05 1.5K
13:22 46.06 46.06 46.06 46.06 2.8K
13:26 46.09 46.09 46.09 46.09 0.5K
13:27 46.03 46.03 46.03 46.03 1.2K
13:28 46.02 46.02 46.00 46.00 7.2K
13:29 46.01 46.01 46.01 46.01 0.5K
13:30 46.02 46.03 46.02 46.02 6.0K
13:31 46.02 46.02 46.02 46.02 0.3K
13:32 46.03 46.03 46.02 46.02 2.3K
13:33 46.03 46.03 46.02 46.02 1.6K
13:34 46.03 46.03 46.02 46.02 8.3K
13:35 46.03 46.04 45.99 45.99 2.8K
13:36 46.02 46.02 46.02 46.02 2.7K
13:38 46.03 46.04 46.03 46.04 1.5K
13:39 46.04 46.04 46.04 46.04 0.9K
13:40 46.06 46.07 46.06 46.07 1.3K
13:41 46.09 46.09 46.09 46.09 0.9K
13:42 46.11 46.11 46.10 46.10 2.4K
13:43 46.12 46.12 46.09 46.09 4.5K
13:44 46.11 46.11 46.11 46.11 1.4K
13:45 46.12 46.12 46.11 46.11 1.4K
13:46 46.14 46.14 46.14 46.14 4.8K
13:47 46.15 46.18 46.15 46.18 3.4K
13:48 46.21 46.21 46.20 46.20 1.2K
13:50 46.19 46.19 46.19 46.19 0.7K
13:51 46.20 46.21 46.20 46.21 2.7K
13:52 46.20 46.20 46.20 46.20 1.4K
13:54 46.16 46.16 46.16 46.16 0.6K
13:55 46.16 46.17 46.16 46.16 1.3K
13:56 46.14 46.14 46.14 46.14 0.2K
13:57 46.15 46.18 46.15 46.18 2.1K
13:58 46.20 46.21 46.20 46.21 1.4K
13:59 46.21 46.22 46.21 46.21 3.3K
14:00 46.22 46.23 46.22 46.23 2.4K
14:01 46.20 46.21 46.20 46.20 16.1K
14:02 46.19 46.22 46.19 46.22 0.8K
14:04 46.23 46.23 46.23 46.23 0.8K
14:05 46.25 46.25 46.24 46.25 11.5K
14:06 46.27 46.27 46.27 46.27 1.1K
14:08 46.26 46.27 46.26 46.27 1.1K
14:09 46.27 46.27 46.27 46.27 1.1K
14:11 46.29 46.29 46.29 46.29 0.1K
14:12 46.28 46.28 46.28 46.28 3.1K
14:13 46.27 46.27 46.27 46.27 0.3K
14:15 46.29 46.29 46.28 46.28 4.5K
14:17 46.25 46.25 46.25 46.24 0.2K
14:18 46.24 46.24 46.24 46.24 0.3K
14:20 46.23 46.25 46.23 46.25 0.4K
14:21 46.26 46.26 46.26 46.26 0.8K
14:24 46.26 46.26 46.25 46.25 5.3K
14:25 46.26 46.27 46.26 46.27 2.8K
14:26 46.27 46.28 46.27 46.27 2.1K
14:27 46.28 46.29 46.28 46.29 1.4K
14:28 46.29 46.30 46.29 46.30 7.1K
14:29 46.27 46.27 46.26 46.26 3.2K
14:30 46.25 46.27 46.25 46.27 1.0K
14:31 46.26 46.26 46.26 46.26 0.9K
14:32 46.25 46.25 46.25 46.25 1.3K
14:33 46.25 46.25 46.22 46.22 6.8K
14:35 46.23 46.24 46.23 46.24 1.5K
14:36 46.22 46.22 46.20 46.20 1.5K
14:37 46.18 46.18 46.17 46.18 1.9K
14:38 46.19 46.21 46.19 46.21 5.1K
14:39 46.20 46.20 46.20 46.20 0.1K
14:40 46.19 46.19 46.19 46.19 1.9K
14:41 46.19 46.19 46.19 46.19 0.8K
14:42 46.18 46.18 46.18 46.18 0.6K
14:43 46.16 46.18 46.16 46.18 2.0K
14:44 46.17 46.17 46.17 46.17 0.2K
14:45 46.15 46.15 46.15 46.15 2.4K
14:46 46.18 46.18 46.18 46.18 0.2K
14:48 46.21 46.21 46.21 46.21 5.8K
14:49 46.22 46.22 46.22 46.22 3.5K
14:52 46.21 46.21 46.21 46.21 0.2K
14:53 46.23 46.23 46.23 46.23 3.1K
14:54 46.25 46.25 46.25 46.25 0.5K
14:55 46.24 46.24 46.24 46.24 0.4K
14:56 46.25 46.25 46.25 46.25 0.2K
14:57 46.25 46.26 46.25 46.26 1.4K
14:58 46.25 46.25 46.25 46.25 1.9K
14:59 46.26 46.26 46.26 46.26 1.0K
15:00 46.25 46.25 46.23 46.23 5.4K
15:01 46.23 46.24 46.23 46.24 1.8K
15:02 46.27 46.27 46.27 46.27 0.4K
15:03 46.26 46.26 46.24 46.25 89.7K
15:04 46.24 46.25 46.24 46.24 0.5K
15:05 46.22 46.22 46.22 46.22 3.4K
15:06 46.22 46.22 46.22 46.22 2.5K
15:07 46.22 46.22 46.18 46.21 37.1K
15:08 46.20 46.20 46.20 46.20 0.2K
15:09 46.18 46.18 46.18 46.18 2.0K
15:10 46.20 46.20 46.20 46.20 2.2K
15:11 46.21 46.22 46.21 46.22 32.0K
15:12 46.22 46.22 46.22 46.22 0.3K
15:13 46.22 46.23 46.22 46.23 0.2K
15:14 46.24 46.24 46.23 46.23 0.8K
15:15 46.22 46.22 46.22 46.22 1.6K
15:16 46.20 46.20 46.20 46.20 0.8K
15:17 46.21 46.21 46.18 46.18 14.7K
15:18 46.18 46.18 46.17 46.17 1.4K
15:19 46.23 46.24 46.23 46.24 2.6K
15:20 46.23 46.23 46.23 46.23 0.4K
15:21 46.22 46.22 46.22 46.22 0.4K
15:23 46.23 46.23 46.23 46.23 0.8K
15:24 46.25 46.25 46.25 46.25 0.8K
15:25 46.31 46.31 46.31 46.31 4.3K
15:26 46.32 46.37 46.32 46.37 4.9K
15:27 46.35 46.39 46.34 46.39 4.0K
15:28 46.40 46.40 46.38 46.38 2.2K
15:29 46.39 46.40 46.37 46.37 4.1K
15:30 46.35 46.37 46.35 46.37 3.9K
15:31 46.42 46.42 46.42 46.42 3.0K
15:32 46.41 46.41 46.40 46.41 4.3K
15:33 46.40 46.42 46.40 46.42 3.6K
15:34 46.44 46.44 46.42 46.42 1.7K
15:35 46.40 46.43 46.39 46.41 3.6K
15:36 46.41 46.41 46.41 46.41 1.3K
15:37 46.45 46.45 46.44 46.45 3.1K
15:38 46.46 46.46 46.46 46.46 8.7K
15:39 46.41 46.42 46.40 46.40 9.9K
15:40 46.38 46.39 46.38 46.39 0.5K
15:41 46.38 46.40 46.38 46.40 2.2K
15:42 46.46 46.46 46.45 46.46 3.3K
15:43 46.47 46.48 46.47 46.48 5.9K
15:44 46.48 46.50 46.48 46.48 9.0K
15:45 46.49 46.53 46.49 46.53 10.9K
15:46 46.51 46.52 46.50 46.52 15.8K
15:47 46.52 46.54 46.52 46.54 6.1K
15:48 46.54 46.55 46.54 46.54 14.8K
15:49 46.54 46.55 46.53 46.54 18.2K
15:50 46.54 46.54 46.53 46.54 6.6K
15:51 46.55 46.55 46.45 46.45 34.4K
15:52 46.44 46.44 46.34 46.37 17.8K
15:53 46.38 46.38 46.32 46.36 10.3K
15:54 46.40 46.43 46.39 46.39 14.8K
15:55 46.38 46.41 46.37 46.41 4.6K
15:56 46.40 46.43 46.40 46.42 6.1K
15:57 46.41 46.41 46.36 46.40 6.6K
15:58 46.43 46.43 46.41 46.42 3.7K
15:59 46.42 46.49 46.42 46.45 43.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available