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 45.44 45.45 45.40 45.40 39.7K
09:31 45.48 45.48 45.39 45.40 10.1K
09:32 45.45 45.45 45.45 45.45 6.1K
09:33 45.47 45.47 45.47 45.47 2.0K
09:34 45.53 45.53 45.53 45.53 0.4K
09:35 45.50 45.50 45.45 45.47 18.6K
09:36 45.48 45.59 45.48 45.56 5.8K
09:37 45.57 45.57 45.56 45.56 8.5K
09:38 45.58 45.62 45.58 45.61 5.8K
09:39 45.64 45.64 45.64 45.64 0.8K
09:40 45.63 45.65 45.61 45.61 5.2K
09:41 45.65 45.65 45.63 45.63 2.8K
09:42 45.64 45.67 45.64 45.66 9.1K
09:43 45.66 45.68 45.64 45.64 4.7K
09:44 45.64 45.68 45.64 45.68 4.9K
09:45 45.71 45.72 45.71 45.72 1.6K
09:46 45.71 45.74 45.71 45.74 4.1K
09:47 45.72 45.77 45.71 45.77 29.8K
09:48 45.77 45.80 45.76 45.76 7.3K
09:49 45.76 45.76 45.70 45.70 1.3K
09:50 45.70 45.73 45.70 45.73 4.7K
09:53 45.77 45.81 45.77 45.81 1.6K
09:54 45.82 45.82 45.81 45.81 1.8K
09:55 45.81 45.83 45.81 45.83 3.6K
09:56 45.84 45.86 45.84 45.86 1.6K
09:57 45.88 45.88 45.87 45.87 2.4K
09:58 45.84 45.84 45.83 45.83 0.2K
09:59 45.83 45.83 45.80 45.80 4.2K
10:00 45.81 45.81 45.81 45.81 1.2K
10:01 45.91 45.91 45.91 45.91 0.2K
10:02 45.91 45.91 45.90 45.89 2.3K
10:03 45.85 45.85 45.85 45.85 2.3K
10:04 45.81 45.81 45.81 45.81 0.5K
10:05 45.81 45.81 45.75 45.75 0.9K
10:06 45.78 45.85 45.78 45.85 9.8K
10:07 45.82 45.82 45.82 45.82 1.4K
10:08 45.89 45.89 45.89 45.89 0.8K
10:09 45.92 45.92 45.92 45.92 7.5K
10:10 45.90 45.91 45.90 45.91 0.9K
10:12 45.85 45.85 45.85 45.85 0.4K
10:14 45.87 45.87 45.87 45.87 1.9K
10:16 45.94 45.96 45.94 45.96 1.7K
10:18 46.00 46.00 45.96 45.97 1.5K
10:19 45.97 45.97 45.97 45.97 2.1K
10:20 45.95 45.97 45.95 45.97 1.9K
10:21 45.98 45.98 45.98 45.98 0.9K
10:22 46.00 46.00 45.97 45.97 1.2K
10:23 45.93 45.93 45.92 45.92 1.9K
10:24 45.91 45.91 45.91 45.91 0.1K
10:25 45.86 45.88 45.86 45.88 0.7K
10:26 45.85 45.86 45.85 45.86 1.0K
10:27 45.81 45.81 45.81 45.81 0.1K
10:28 45.81 45.83 45.81 45.83 0.6K
10:29 45.82 45.82 45.82 45.82 0.5K
10:30 45.88 45.88 45.87 45.87 1.3K
10:31 45.86 45.86 45.86 45.86 0.5K
10:34 45.99 45.99 45.99 45.99 0.2K
10:35 45.99 46.01 45.99 46.01 3.3K
10:36 45.98 45.98 45.96 45.96 0.7K
10:38 46.00 46.01 46.00 46.01 0.9K
10:39 46.01 46.03 46.01 46.01 1.7K
10:41 46.05 46.05 46.04 46.04 1.0K
10:42 46.02 46.02 46.01 46.01 0.3K
10:43 46.00 46.00 46.00 46.00 3.4K
10:44 45.98 45.98 45.98 45.98 0.2K
10:45 46.04 46.05 46.03 46.03 0.6K
10:46 46.05 46.05 46.05 46.05 0.3K
10:47 46.06 46.06 46.06 46.06 0.8K
10:48 46.11 46.11 46.10 46.10 5.7K
10:51 46.15 46.15 46.13 46.13 5.8K
10:52 46.19 46.19 46.19 46.19 0.5K
10:53 46.19 46.19 46.19 46.19 0.8K
10:55 46.23 46.25 46.22 46.25 11.5K
10:57 46.25 46.28 46.25 46.28 1.2K
10:58 46.24 46.26 46.22 46.22 1.0K
10:59 46.21 46.21 46.21 46.21 1.1K
11:00 46.26 46.27 46.24 46.24 3.1K
11:03 46.28 46.28 46.26 46.26 3.3K
11:05 46.31 46.32 46.31 46.32 2.0K
11:06 46.30 46.32 46.30 46.32 3.7K
11:07 46.35 46.35 46.35 46.35 1.0K
11:08 46.35 46.36 46.33 46.35 6.3K
11:09 46.35 46.35 46.35 46.35 1.6K
11:10 46.36 46.38 46.36 46.38 3.6K
11:11 46.34 46.36 46.34 46.36 1.1K
11:12 46.37 46.37 46.35 46.35 4.5K
11:13 46.37 46.37 46.37 46.37 0.6K
11:14 46.37 46.37 46.36 46.36 2.9K
11:15 46.39 46.39 46.39 46.39 3.3K
11:16 46.36 46.36 46.32 46.32 7.0K
11:17 46.32 46.32 46.32 46.32 0.2K
11:18 46.32 46.32 46.32 46.32 1.6K
11:19 46.34 46.34 46.34 46.34 11.7K
11:20 46.38 46.38 46.38 46.38 0.3K
11:21 46.39 46.41 46.39 46.41 1.4K
11:22 46.36 46.36 46.36 46.36 0.1K
11:23 46.38 46.39 46.38 46.39 1.6K
11:24 46.34 46.35 46.34 46.35 2.1K
11:25 46.32 46.32 46.32 46.32 1.0K
11:26 46.31 46.31 46.31 46.31 0.2K
11:27 46.33 46.34 46.33 46.34 0.7K
11:29 46.34 46.34 46.34 46.34 1.1K
11:30 46.32 46.36 46.32 46.36 0.8K
11:31 46.39 46.41 46.39 46.41 2.0K
11:32 46.42 46.42 46.42 46.42 0.9K
11:33 46.43 46.43 46.43 46.43 2.0K
11:34 46.44 46.46 46.44 46.46 1.3K
11:36 46.45 46.45 46.45 46.45 0.9K
11:37 46.51 46.51 46.51 46.51 12.7K
11:38 46.54 46.54 46.52 46.52 1.5K
11:39 46.50 46.50 46.50 46.50 0.5K
11:40 46.50 46.50 46.50 46.50 3.0K
11:41 46.50 46.50 46.50 46.50 0.6K
11:42 46.50 46.50 46.49 46.49 1.9K
11:43 46.49 46.49 46.48 46.48 3.5K
11:44 46.48 46.48 46.48 46.48 0.7K
11:45 46.53 46.53 46.53 46.53 0.4K
11:46 46.53 46.53 46.53 46.53 0.2K
11:47 46.52 46.52 46.52 46.52 2.8K
11:48 46.51 46.51 46.50 46.50 0.6K
11:49 46.51 46.51 46.50 46.50 1.0K
11:50 46.48 46.50 46.48 46.50 0.9K
11:51 46.52 46.52 46.52 46.52 0.3K
11:52 46.47 46.47 46.47 46.47 2.1K
11:53 46.46 46.46 46.46 46.46 0.6K
11:54 46.45 46.45 46.44 46.45 1.4K
11:56 46.46 46.46 46.46 46.46 0.4K
11:57 46.48 46.48 46.48 46.48 1.6K
11:58 46.46 46.47 46.46 46.47 1.5K
12:00 46.47 46.50 46.47 46.50 1.5K
12:01 46.49 46.49 46.49 46.49 1.3K
12:02 46.48 46.48 46.48 46.48 0.6K
12:03 46.44 46.44 46.43 46.43 1.6K
12:04 46.42 46.44 46.42 46.44 2.5K
12:05 46.42 46.42 46.41 46.41 12.7K
12:06 46.41 46.41 46.40 46.40 1.4K
12:07 46.37 46.37 46.37 46.37 4.8K
12:08 46.35 46.37 46.34 46.34 8.9K
12:09 46.34 46.35 46.33 46.33 4.4K
12:10 46.34 46.38 46.34 46.38 3.1K
12:11 46.41 46.41 46.41 46.41 0.3K
12:12 46.38 46.38 46.38 46.38 2.0K
12:13 46.36 46.37 46.36 46.37 9.3K
12:15 46.38 46.38 46.38 46.38 1.8K
12:17 46.40 46.40 46.40 46.40 0.7K
12:18 46.44 46.44 46.44 46.44 0.1K
12:19 46.44 46.46 46.44 46.46 3.0K
12:20 46.50 46.50 46.50 46.50 0.5K
12:21 46.50 46.50 46.50 46.50 0.7K
12:23 46.52 46.53 46.52 46.53 10.4K
12:24 46.56 46.56 46.56 46.56 2.5K
12:27 46.53 46.56 46.53 46.56 0.5K
12:28 46.58 46.58 46.58 46.58 0.5K
12:29 46.60 46.60 46.59 46.60 4.8K
12:30 46.61 46.61 46.61 46.61 1.4K
12:32 46.56 46.56 46.54 46.54 1.9K
12:33 46.53 46.53 46.52 46.53 5.9K
12:35 46.52 46.52 46.52 46.52 0.3K
12:36 46.49 46.49 46.49 46.49 1.6K
12:38 46.46 46.47 46.46 46.47 2.6K
12:39 46.49 46.49 46.47 46.47 2.0K
12:40 46.51 46.51 46.51 46.50 0.3K
12:41 46.50 46.53 46.50 46.53 2.5K
12:42 46.52 46.52 46.52 46.52 1.4K
12:44 46.54 46.54 46.54 46.54 0.2K
12:45 46.54 46.54 46.54 46.54 0.7K
12:46 46.53 46.53 46.52 46.52 9.7K
12:48 46.59 46.60 46.59 46.60 1.1K
12:49 46.60 46.60 46.60 46.60 1.5K
12:50 46.62 46.62 46.62 46.62 0.3K
12:51 46.62 46.65 46.62 46.65 0.8K
12:52 46.63 46.64 46.63 46.64 0.9K
12:53 46.65 46.65 46.65 46.65 0.3K
12:54 46.65 46.65 46.64 46.64 3.5K
12:55 46.64 46.67 46.64 46.67 2.7K
12:56 46.68 46.68 46.66 46.66 6.9K
12:57 46.69 46.71 46.69 46.71 1.4K
12:58 46.72 46.72 46.72 46.72 0.2K
13:00 46.71 46.72 46.71 46.72 2.4K
13:01 46.74 46.75 46.74 46.74 0.7K
13:02 46.74 46.74 46.74 46.74 0.3K
13:03 46.74 46.74 46.74 46.74 0.3K
13:04 46.73 46.75 46.73 46.75 4.8K
13:05 46.75 46.75 46.75 46.75 2.5K
13:06 46.76 46.76 46.76 46.76 0.5K
13:07 46.77 46.77 46.77 46.77 0.4K
13:09 46.80 46.80 46.77 46.78 2.1K
13:10 46.73 46.73 46.68 46.68 1.0K
13:11 46.67 46.67 46.62 46.62 5.7K
13:12 46.62 46.66 46.62 46.66 2.4K
13:13 46.61 46.63 46.61 46.63 1.5K
13:14 46.62 46.62 46.59 46.59 5.4K
13:15 46.61 46.64 46.61 46.63 16.3K
13:16 46.64 46.64 46.64 46.64 0.2K
13:17 46.57 46.57 46.57 46.57 0.6K
13:18 46.57 46.57 46.57 46.57 1.6K
13:19 46.54 46.54 46.54 46.54 0.2K
13:20 46.54 46.60 46.54 46.60 0.9K
13:21 46.62 46.64 46.62 46.64 2.3K
13:22 46.68 46.68 46.67 46.67 23.6K
13:23 46.68 46.68 46.66 46.66 11.8K
13:24 46.67 46.67 46.67 46.67 0.6K
13:25 46.67 46.72 46.67 46.70 3.4K
13:29 46.66 46.66 46.66 46.66 0.4K
13:30 46.63 46.63 46.63 46.63 0.1K
13:31 46.61 46.61 46.59 46.59 0.8K
13:32 46.59 46.59 46.57 46.57 0.5K
13:33 46.61 46.61 46.60 46.60 6.6K
13:34 46.59 46.59 46.58 46.58 1.3K
13:35 46.62 46.63 46.62 46.63 2.8K
13:37 46.64 46.65 46.64 46.65 1.5K
13:38 46.67 46.67 46.65 46.65 4.0K
13:39 46.65 46.66 46.65 46.66 3.2K
13:40 46.69 46.69 46.69 46.69 3.5K
13:41 46.68 46.70 46.68 46.70 1.0K
13:42 46.69 46.69 46.65 46.65 1.6K
13:43 46.66 46.70 46.66 46.70 0.7K
13:44 46.70 46.70 46.68 46.68 1.7K
13:45 46.68 46.69 46.68 46.69 0.7K
13:46 46.68 46.68 46.68 46.68 0.7K
13:47 46.72 46.73 46.72 46.73 3.7K
13:49 46.72 46.73 46.72 46.73 0.5K
13:50 46.72 46.72 46.72 46.72 1.2K
13:51 46.71 46.71 46.71 46.71 0.1K
13:52 46.72 46.72 46.72 46.72 1.1K
13:54 46.73 46.73 46.73 46.73 1.5K
13:55 46.70 46.70 46.69 46.69 1.6K
13:56 46.68 46.68 46.68 46.68 0.8K
13:57 46.72 46.72 46.72 46.72 2.7K
13:58 46.70 46.70 46.70 46.70 0.3K
13:59 46.70 46.72 46.70 46.72 4.2K
14:00 46.71 46.75 46.71 46.75 2.6K
14:01 46.75 46.75 46.75 46.75 0.5K
14:02 46.76 46.77 46.76 46.77 0.9K
14:03 46.76 46.79 46.76 46.79 6.8K
14:04 46.79 46.79 46.79 46.79 0.8K
14:05 46.79 46.79 46.78 46.79 0.8K
14:06 46.78 46.78 46.78 46.78 0.9K
14:09 46.74 46.75 46.74 46.75 1.9K
14:10 46.74 46.74 46.73 46.73 0.6K
14:11 46.73 46.73 46.73 46.73 1.4K
14:12 46.70 46.70 46.68 46.68 0.8K
14:13 46.66 46.66 46.66 46.66 1.7K
14:14 46.65 46.65 46.65 46.65 2.9K
14:16 46.66 46.68 46.66 46.67 4.9K
14:18 46.67 46.67 46.67 46.67 1.9K
14:19 46.62 46.62 46.62 46.61 0.6K
14:20 46.60 46.60 46.60 46.60 0.3K
14:22 46.61 46.61 46.61 46.61 1.2K
14:25 46.66 46.66 46.66 46.65 1.0K
14:26 46.65 46.65 46.65 46.65 3.3K
14:27 46.66 46.66 46.63 46.63 11.8K
14:29 46.63 46.63 46.63 46.63 0.1K
14:30 46.60 46.61 46.46 46.46 19.2K
14:31 46.48 46.48 46.48 46.48 2.7K
14:32 46.49 46.49 46.48 46.49 1.4K
14:33 46.44 46.44 46.43 46.44 6.9K
14:35 46.49 46.49 46.49 46.49 0.2K
14:36 46.52 46.52 46.49 46.51 1.4K
14:38 46.52 46.53 46.52 46.53 2.5K
14:39 46.53 46.55 46.53 46.55 0.8K
14:40 46.54 46.54 46.54 46.54 0.3K
14:41 46.54 46.54 46.54 46.54 1.1K
14:42 46.54 46.54 46.54 46.54 2.8K
14:46 46.53 46.53 46.53 46.53 2.4K
14:49 46.48 46.48 46.48 46.48 0.4K
14:50 46.50 46.50 46.50 46.50 0.4K
14:51 46.50 46.50 46.50 46.50 0.7K
14:52 46.48 46.48 46.48 46.48 0.2K
14:53 46.45 46.45 46.43 46.43 6.1K
14:54 46.44 46.44 46.44 46.44 1.3K
14:55 46.43 46.43 46.43 46.43 0.3K
14:58 46.43 46.43 46.43 46.43 0.6K
15:00 46.47 46.48 46.47 46.48 0.9K
15:01 46.41 46.41 46.41 46.41 0.2K
15:02 46.41 46.41 46.40 46.40 1.5K
15:03 46.41 46.41 46.41 46.41 0.2K
15:04 46.42 46.42 46.42 46.42 0.3K
15:05 46.42 46.42 46.41 46.41 1.1K
15:06 46.49 46.49 46.49 46.49 1.2K
15:08 46.48 46.48 46.48 46.48 1.1K
15:09 46.45 46.47 46.44 46.47 1.5K
15:11 46.46 46.50 46.46 46.50 3.3K
15:12 46.49 46.49 46.49 46.49 0.3K
15:13 46.48 46.48 46.48 46.48 0.3K
15:14 46.48 46.48 46.48 46.48 0.5K
15:15 46.47 46.47 46.47 46.47 1.2K
15:16 46.52 46.52 46.51 46.51 0.6K
15:17 46.52 46.52 46.52 46.52 0.5K
15:18 46.54 46.54 46.54 46.54 1.6K
15:19 46.54 46.54 46.54 46.54 0.2K
15:20 46.56 46.56 46.56 46.56 0.9K
15:21 46.53 46.55 46.53 46.55 1.6K
15:22 46.54 46.54 46.51 46.51 0.5K
15:23 46.53 46.53 46.53 46.53 0.6K
15:24 46.51 46.53 46.51 46.51 4.6K
15:25 46.52 46.52 46.51 46.51 2.6K
15:26 46.52 46.52 46.52 46.52 0.3K
15:27 46.51 46.51 46.47 46.47 5.1K
15:28 46.47 46.49 46.46 46.48 2.5K
15:29 46.48 46.48 46.48 46.48 0.4K
15:30 46.50 46.52 46.50 46.50 5.4K
15:31 46.52 46.52 46.52 46.52 0.2K
15:32 46.53 46.53 46.53 46.53 0.5K
15:33 46.53 46.64 46.53 46.64 16.3K
15:34 46.66 46.66 46.62 46.63 4.2K
15:35 46.63 46.64 46.63 46.64 0.7K
15:36 46.68 46.68 46.68 46.68 1.5K
15:37 46.67 46.67 46.67 46.67 0.4K
15:38 46.68 46.69 46.68 46.69 1.3K
15:40 46.73 46.75 46.73 46.75 0.7K
15:41 46.73 46.74 46.72 46.74 6.6K
15:42 46.73 46.73 46.72 46.72 4.0K
15:44 46.73 46.74 46.73 46.74 0.6K
15:45 46.73 46.74 46.73 46.74 1.5K
15:46 46.73 46.73 46.73 46.73 1.6K
15:47 46.74 46.74 46.71 46.71 0.8K
15:48 46.71 46.72 46.71 46.72 2.5K
15:49 46.73 46.77 46.73 46.77 2.4K
15:50 46.76 46.76 46.76 46.76 0.9K
15:51 46.77 46.77 46.76 46.76 2.2K
15:52 46.78 46.78 46.78 46.78 0.4K
15:53 46.78 46.78 46.78 46.78 0.5K
15:54 46.78 46.79 46.78 46.79 2.8K
15:55 46.76 46.78 46.76 46.77 4.0K
15:56 46.76 46.76 46.76 46.76 1.1K
15:57 46.77 46.77 46.75 46.75 4.6K
15:58 46.76 46.76 46.73 46.73 2.5K
15:59 46.73 46.78 46.73 46.76 14.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available