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 46.39 46.39 46.36 46.37 38.3K
09:31 46.35 46.35 46.30 46.30 6.4K
09:32 46.34 46.34 46.30 46.31 6.2K
09:33 46.30 46.34 46.30 46.34 3.5K
09:34 46.33 46.38 46.33 46.35 6.0K
09:35 46.32 46.32 46.27 46.27 8.1K
09:36 46.26 46.26 46.20 46.20 5.8K
09:37 46.24 46.25 46.24 46.25 5.7K
09:38 46.24 46.29 46.24 46.29 16.1K
09:39 46.28 46.29 46.28 46.29 1.3K
09:40 46.31 46.31 46.27 46.28 2.1K
09:41 46.25 46.26 46.25 46.26 2.2K
09:42 46.23 46.23 46.18 46.20 3.8K
09:44 46.23 46.23 46.18 46.18 2.4K
09:45 46.18 46.20 46.18 46.20 2.3K
09:46 46.20 46.20 46.19 46.19 1.0K
09:47 46.21 46.21 46.18 46.18 1.0K
09:48 46.17 46.19 46.17 46.19 1.1K
09:49 46.20 46.20 46.20 46.20 4.4K
09:50 46.17 46.17 46.17 46.17 0.7K
09:51 46.18 46.19 46.17 46.19 4.1K
09:52 46.24 46.28 46.24 46.28 0.9K
09:53 46.27 46.30 46.27 46.30 5.3K
09:54 46.31 46.34 46.31 46.34 4.1K
09:55 46.33 46.35 46.33 46.35 1.1K
09:56 46.33 46.33 46.32 46.32 1.7K
09:57 46.32 46.32 46.31 46.31 1.0K
09:58 46.32 46.32 46.30 46.30 23.1K
09:59 46.27 46.27 46.27 46.27 0.1K
10:00 46.29 46.29 46.27 46.27 1.6K
10:01 46.25 46.25 46.24 46.24 1.3K
10:02 46.25 46.25 46.25 46.25 0.7K
10:03 46.26 46.26 46.26 46.26 0.9K
10:04 46.29 46.29 46.29 46.29 0.5K
10:05 46.34 46.34 46.34 46.34 0.8K
10:06 46.35 46.35 46.34 46.34 6.4K
10:07 46.33 46.33 46.33 46.33 0.9K
10:08 46.31 46.35 46.31 46.33 1.4K
10:09 46.36 46.36 46.36 46.36 0.9K
10:10 46.32 46.35 46.32 46.35 1.5K
10:12 46.34 46.34 46.34 46.34 0.3K
10:13 46.35 46.35 46.35 46.35 0.3K
10:14 46.31 46.31 46.30 46.30 11.5K
10:15 46.32 46.35 46.32 46.35 3.0K
10:16 46.36 46.37 46.36 46.37 0.4K
10:17 46.37 46.37 46.37 46.37 1.3K
10:19 46.44 46.45 46.44 46.45 2.4K
10:21 46.48 46.48 46.48 46.48 4.7K
10:22 46.52 46.52 46.52 46.52 2.7K
10:23 46.51 46.52 46.51 46.52 4.8K
10:24 46.50 46.50 46.50 46.50 1.0K
10:26 46.47 46.47 46.47 46.47 0.4K
10:27 46.44 46.45 46.44 46.45 0.7K
10:28 46.46 46.46 46.41 46.41 1.3K
10:29 46.42 46.42 46.41 46.41 3.2K
10:30 46.43 46.43 46.43 46.43 1.5K
10:31 46.44 46.44 46.44 46.44 0.6K
10:33 46.39 46.39 46.35 46.39 3.3K
10:34 46.36 46.36 46.36 46.36 0.8K
10:35 46.37 46.37 46.37 46.37 5.7K
10:37 46.33 46.33 46.33 46.33 0.4K
10:40 46.42 46.43 46.42 46.43 1.6K
10:41 46.43 46.43 46.43 46.43 0.9K
10:42 46.41 46.41 46.41 46.41 0.1K
10:44 46.44 46.44 46.42 46.42 1.0K
10:45 46.44 46.44 46.43 46.43 4.1K
10:46 46.48 46.48 46.48 46.48 0.9K
10:47 46.51 46.51 46.51 46.51 0.2K
10:48 46.51 46.51 46.49 46.49 0.9K
10:49 46.49 46.49 46.49 46.49 0.9K
10:50 46.48 46.48 46.44 46.45 1.6K
10:51 46.43 46.43 46.42 46.42 1.7K
10:52 46.38 46.38 46.38 46.38 2.4K
10:53 46.38 46.38 46.38 46.38 4.4K
10:54 46.39 46.39 46.39 46.39 0.2K
10:55 46.40 46.42 46.40 46.42 0.6K
10:56 46.41 46.41 46.41 46.41 3.2K
10:58 46.36 46.36 46.34 46.34 2.0K
10:59 46.34 46.35 46.33 46.33 3.6K
11:00 46.32 46.32 46.32 46.32 1.7K
11:01 46.37 46.37 46.34 46.34 1.0K
11:02 46.36 46.36 46.36 46.36 0.3K
11:03 46.38 46.38 46.38 46.38 0.5K
11:05 46.37 46.37 46.37 46.37 0.9K
11:06 46.38 46.38 46.38 46.38 1.5K
11:08 46.40 46.41 46.40 46.41 0.7K
11:09 46.41 46.41 46.41 46.41 1.6K
11:10 46.38 46.38 46.38 46.38 0.8K
11:11 46.39 46.40 46.39 46.40 6.2K
11:15 46.46 46.46 46.46 46.46 1.1K
11:16 46.47 46.47 46.47 46.47 0.5K
11:18 46.46 46.46 46.46 46.46 0.2K
11:19 46.46 46.47 46.46 46.47 0.8K
11:20 46.47 46.47 46.47 46.47 0.7K
11:23 46.40 46.40 46.39 46.39 9.1K
11:24 46.40 46.40 46.40 46.40 0.1K
11:25 46.39 46.40 46.39 46.40 1.1K
11:27 46.49 46.51 46.49 46.51 1.2K
11:28 46.53 46.53 46.53 46.53 6.2K
11:30 46.59 46.59 46.59 46.59 3.4K
11:31 46.63 46.63 46.63 46.63 1.4K
11:32 46.63 46.63 46.61 46.61 1.4K
11:33 46.62 46.63 46.62 46.63 1.2K
11:35 46.64 46.64 46.62 46.62 4.5K
11:37 46.66 46.66 46.66 46.66 0.5K
11:39 46.68 46.68 46.68 46.68 0.9K
11:40 46.65 46.65 46.65 46.65 1.5K
11:41 46.62 46.62 46.62 46.62 2.0K
11:42 46.62 46.63 46.62 46.63 1.0K
11:43 46.60 46.61 46.59 46.60 2.4K
11:44 46.59 46.59 46.59 46.59 0.1K
11:45 46.61 46.61 46.61 46.61 2.1K
11:47 46.61 46.61 46.61 46.60 2.9K
11:49 46.64 46.64 46.61 46.62 2.4K
11:51 46.63 46.63 46.62 46.62 2.2K
11:52 46.65 46.65 46.65 46.65 1.3K
11:57 46.72 46.72 46.72 46.72 1.5K
11:58 46.70 46.70 46.70 46.70 0.5K
11:59 46.70 46.70 46.69 46.69 7.7K
12:00 46.70 46.71 46.70 46.71 3.9K
12:01 46.69 46.69 46.69 46.69 0.7K
12:04 46.74 46.75 46.73 46.75 1.2K
12:06 46.72 46.72 46.69 46.69 3.3K
12:07 46.65 46.65 46.65 46.65 5.5K
12:11 46.60 46.60 46.60 46.60 1.3K
12:13 46.60 46.60 46.60 46.60 2.9K
12:15 46.61 46.61 46.61 46.61 0.5K
12:16 46.62 46.67 46.62 46.67 0.6K
12:17 46.67 46.67 46.67 46.67 0.6K
12:18 46.70 46.70 46.70 46.70 0.7K
12:19 46.71 46.71 46.71 46.71 1.1K
12:20 46.72 46.72 46.72 46.72 1.2K
12:21 46.76 46.76 46.76 46.76 1.8K
12:22 46.77 46.77 46.77 46.77 0.9K
12:23 46.76 46.77 46.76 46.76 4.9K
12:24 46.71 46.71 46.71 46.71 1.8K
12:25 46.67 46.68 46.67 46.67 5.7K
12:27 46.67 46.67 46.67 46.67 0.2K
12:28 46.65 46.65 46.65 46.65 1.5K
12:32 46.69 46.69 46.69 46.69 0.2K
12:35 46.69 46.69 46.69 46.69 0.4K
12:36 46.70 46.70 46.70 46.70 0.4K
12:37 46.75 46.75 46.75 46.75 0.6K
12:39 46.74 46.74 46.73 46.73 1.2K
12:41 46.74 46.74 46.74 46.74 0.8K
12:42 46.73 46.73 46.73 46.73 0.9K
12:43 46.72 46.73 46.70 46.70 2.1K
12:44 46.71 46.71 46.71 46.71 0.9K
12:46 46.72 46.72 46.72 46.72 1.1K
12:47 46.72 46.72 46.72 46.72 0.1K
12:48 46.71 46.72 46.71 46.72 0.6K
12:49 46.71 46.71 46.71 46.71 1.2K
12:52 46.68 46.68 46.68 46.68 0.3K
12:53 46.69 46.69 46.69 46.69 0.6K
12:54 46.68 46.68 46.68 46.68 0.7K
12:55 46.69 46.69 46.69 46.69 0.7K
12:56 46.67 46.67 46.64 46.64 5.2K
12:57 46.63 46.63 46.62 46.62 2.3K
12:58 46.63 46.65 46.62 46.65 2.6K
13:03 46.72 46.75 46.72 46.75 4.3K
13:04 46.75 46.75 46.75 46.75 11.7K
13:05 46.78 46.78 46.78 46.78 1.5K
13:06 46.84 46.85 46.84 46.85 2.6K
13:07 46.85 46.87 46.85 46.86 1.0K
13:08 46.85 46.85 46.85 46.85 0.5K
13:09 46.85 46.87 46.85 46.86 1.3K
13:10 46.92 46.94 46.92 46.94 1.6K
13:12 46.95 47.01 46.95 46.99 12.6K
13:13 46.97 47.02 46.97 47.02 1.8K
13:14 47.02 47.03 47.02 47.02 1.0K
13:15 47.02 47.02 47.00 47.00 1.1K
13:16 46.98 46.99 46.98 46.99 1.3K
13:17 46.99 47.01 46.99 47.01 1.8K
13:19 46.97 46.97 46.97 46.97 0.7K
13:20 46.98 47.00 46.98 47.00 1.8K
13:21 46.98 47.00 46.98 47.00 0.8K
13:22 47.00 47.03 47.00 47.03 0.9K
13:23 47.00 47.00 47.00 47.00 0.8K
13:24 47.00 47.00 46.99 46.99 0.4K
13:25 46.99 46.99 46.99 46.99 0.7K
13:26 47.01 47.03 47.01 47.03 1.4K
13:27 47.05 47.05 47.05 47.05 0.3K
13:28 47.07 47.07 47.05 47.05 2.9K
13:30 47.02 47.02 47.02 47.02 0.4K
13:31 47.04 47.04 47.04 47.04 0.1K
13:33 47.00 47.00 47.00 47.00 1.4K
13:34 47.01 47.01 47.01 47.01 0.3K
13:35 47.05 47.05 47.05 47.05 0.8K
13:36 47.05 47.05 47.05 47.05 1.6K
13:37 47.02 47.02 47.00 47.00 1.8K
13:38 47.02 47.02 47.02 47.02 2.7K
13:39 47.01 47.01 47.01 47.01 1.7K
13:40 47.03 47.03 47.02 47.02 2.5K
13:41 47.06 47.06 47.06 47.06 0.7K
13:42 47.07 47.07 47.07 47.07 3.0K
13:43 47.08 47.09 47.08 47.09 1.7K
13:44 47.10 47.10 47.10 47.09 2.6K
13:49 47.12 47.12 47.12 47.12 0.4K
13:50 47.13 47.13 47.13 47.13 0.3K
13:51 47.15 47.15 47.15 47.15 2.0K
13:52 47.10 47.12 47.10 47.12 0.4K
13:53 47.11 47.11 47.10 47.10 1.7K
13:55 47.11 47.11 47.10 47.10 0.4K
13:56 47.10 47.10 47.10 47.10 0.6K
13:57 47.08 47.08 47.08 47.08 8.5K
14:00 47.10 47.11 47.08 47.08 2.9K
14:01 47.08 47.08 47.06 47.06 3.9K
14:02 47.09 47.09 47.09 47.09 0.8K
14:04 47.11 47.11 47.11 47.11 2.5K
14:05 47.11 47.12 47.11 47.12 0.3K
14:06 47.14 47.14 47.14 47.14 2.7K
14:07 47.15 47.15 47.14 47.14 2.1K
14:10 47.13 47.18 47.13 47.18 1.4K
14:11 47.18 47.18 47.16 47.16 0.7K
14:12 47.16 47.16 47.15 47.15 0.3K
14:14 47.13 47.13 47.12 47.12 1.4K
14:15 47.11 47.13 47.11 47.13 1.4K
14:16 47.11 47.11 47.06 47.06 1.2K
14:17 47.06 47.06 47.06 47.06 2.1K
14:18 47.07 47.07 47.07 47.06 3.0K
14:19 47.09 47.10 47.09 47.10 1.5K
14:20 47.08 47.08 47.08 47.08 3.9K
14:21 46.99 46.99 46.99 46.99 3.6K
14:22 46.97 46.98 46.95 46.95 4.6K
14:24 46.99 46.99 46.99 46.99 0.7K
14:25 47.00 47.00 47.00 47.00 1.5K
14:27 46.99 46.99 46.99 46.99 0.9K
14:28 46.96 46.96 46.96 46.95 4.1K
14:31 46.89 46.91 46.89 46.91 2.4K
14:33 46.86 46.86 46.86 46.86 1.5K
14:34 46.91 46.91 46.91 46.91 0.3K
14:35 46.95 46.95 46.94 46.94 0.7K
14:36 46.98 46.98 46.98 46.98 2.1K
14:38 47.01 47.01 47.01 47.01 0.5K
14:39 47.01 47.01 47.01 47.01 0.6K
14:40 46.95 46.95 46.95 46.95 1.0K
14:41 46.94 46.94 46.92 46.92 0.7K
14:42 46.84 46.84 46.83 46.83 2.7K
14:44 46.84 46.84 46.84 46.84 0.3K
14:45 46.84 46.84 46.84 46.84 0.3K
14:46 46.85 46.85 46.85 46.85 0.6K
14:47 46.79 46.80 46.78 46.78 1.6K
14:48 46.76 46.76 46.76 46.76 0.6K
14:49 46.73 46.73 46.73 46.73 0.4K
14:50 46.73 46.73 46.73 46.73 0.3K
14:51 46.74 46.74 46.74 46.74 1.0K
14:53 46.75 46.75 46.74 46.74 0.7K
14:54 46.77 46.78 46.77 46.78 3.1K
14:56 46.70 46.70 46.70 46.70 1.6K
14:57 46.67 46.68 46.67 46.68 1.8K
14:58 46.64 46.64 46.64 46.64 0.5K
14:59 46.66 46.66 46.66 46.66 0.2K
15:00 46.64 46.64 46.64 46.64 0.4K
15:01 46.64 46.68 46.64 46.68 2.4K
15:02 46.70 46.70 46.70 46.70 0.3K
15:03 46.66 46.66 46.66 46.66 6.5K
15:06 46.77 46.77 46.75 46.77 1.8K
15:07 46.79 46.80 46.79 46.80 2.5K
15:08 46.80 46.83 46.80 46.83 1.9K
15:09 46.85 46.85 46.84 46.84 2.1K
15:11 46.86 46.86 46.86 46.86 3.4K
15:13 46.86 46.87 46.86 46.87 1.8K
15:14 46.92 46.92 46.89 46.89 5.1K
15:16 46.94 46.94 46.94 46.94 1.8K
15:17 46.89 46.89 46.89 46.89 0.7K
15:20 47.00 47.02 47.00 47.02 0.7K
15:21 47.04 47.07 47.04 47.07 2.5K
15:22 47.04 47.06 47.04 47.06 0.8K
15:23 47.08 47.11 47.08 47.11 5.4K
15:25 47.11 47.12 47.11 47.11 5.7K
15:27 47.11 47.11 47.11 47.11 2.7K
15:28 47.15 47.15 47.15 47.15 0.2K
15:29 47.17 47.18 47.17 47.18 6.2K
15:32 47.20 47.20 47.19 47.19 2.2K
15:33 47.21 47.21 47.21 47.21 0.1K
15:34 47.22 47.23 47.22 47.22 4.0K
15:35 47.19 47.19 47.19 47.19 0.4K
15:36 47.23 47.23 47.23 47.23 0.3K
15:37 47.23 47.23 47.23 47.23 0.5K
15:38 47.23 47.23 47.23 47.23 0.5K
15:39 47.22 47.22 47.21 47.21 3.6K
15:40 47.21 47.23 47.21 47.23 0.8K
15:41 47.23 47.23 47.23 47.23 4.5K
15:42 47.24 47.24 47.24 47.24 1.4K
15:44 47.26 47.26 47.24 47.24 3.8K
15:45 47.28 47.29 47.28 47.28 3.7K
15:46 47.28 47.30 47.28 47.30 1.1K
15:47 47.33 47.33 47.30 47.32 4.3K
15:48 47.34 47.35 47.34 47.35 3.6K
15:49 47.34 47.34 47.33 47.34 20.7K
15:50 47.36 47.41 47.36 47.41 5.4K
15:51 47.41 47.42 47.38 47.39 13.3K
15:52 47.40 47.40 47.40 47.40 2.9K
15:53 47.38 47.38 47.38 47.38 1.7K
15:54 47.39 47.42 47.39 47.41 3.3K
15:55 47.41 47.44 47.41 47.44 3.7K
15:56 47.46 47.51 47.46 47.51 39.5K
15:57 47.50 47.57 47.50 47.57 18.9K
15:58 47.56 47.56 47.46 47.51 9.8K
15:59 47.45 47.48 47.43 47.47 31.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available