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 46.53 46.53 46.51 46.53 26.7K
09:31 46.50 46.54 46.50 46.54 2.2K
09:34 46.63 46.63 46.61 46.61 7.1K
09:35 46.61 46.61 46.61 46.61 0.7K
09:36 46.62 46.62 46.60 46.60 0.9K
09:37 46.61 46.61 46.60 46.60 0.8K
09:38 46.65 46.65 46.65 46.65 1.2K
09:39 46.65 46.65 46.65 46.65 0.4K
09:40 46.66 46.66 46.62 46.62 1.2K
09:41 46.63 46.64 46.63 46.64 1.2K
09:42 46.63 46.66 46.63 46.65 9.7K
09:43 46.61 46.61 46.57 46.57 3.1K
09:44 46.53 46.53 46.52 46.53 1.0K
09:45 46.56 46.58 46.56 46.58 1.2K
09:46 46.60 46.60 46.60 46.60 0.8K
09:47 46.60 46.60 46.59 46.59 2.1K
09:48 46.60 46.61 46.60 46.60 1.0K
09:49 46.59 46.59 46.57 46.57 0.8K
09:50 46.55 46.55 46.55 46.55 2.6K
09:51 46.54 46.54 46.50 46.50 3.9K
09:52 46.48 46.49 46.46 46.46 4.0K
09:53 46.45 46.45 46.45 46.45 0.3K
09:54 46.46 46.46 46.45 46.45 2.7K
09:55 46.43 46.43 46.43 46.43 5.2K
09:56 46.42 46.42 46.42 46.42 1.1K
09:57 46.41 46.43 46.41 46.43 1.6K
09:58 46.44 46.44 46.44 46.44 1.9K
09:59 46.40 46.42 46.40 46.42 3.5K
10:00 46.37 46.37 46.30 46.34 11.2K
10:01 46.29 46.33 46.27 46.33 2.3K
10:02 46.36 46.40 46.35 46.36 1.7K
10:03 46.35 46.35 46.29 46.29 3.1K
10:04 46.27 46.28 46.26 46.28 4.9K
10:05 46.24 46.24 46.22 46.23 2.5K
10:06 46.20 46.20 46.15 46.19 10.9K
10:07 46.17 46.22 46.14 46.20 14.1K
10:08 46.19 46.21 46.19 46.19 13.3K
10:09 46.18 46.23 46.18 46.23 1.1K
10:10 46.23 46.26 46.23 46.26 4.3K
10:11 46.28 46.28 46.27 46.28 6.9K
10:12 46.25 46.25 46.25 46.25 4.4K
10:13 46.26 46.26 46.26 46.26 0.6K
10:14 46.29 46.30 46.29 46.29 3.0K
10:15 46.30 46.33 46.30 46.33 1.9K
10:16 46.34 46.37 46.34 46.37 1.0K
10:17 46.35 46.39 46.35 46.39 2.2K
10:18 46.38 46.38 46.36 46.37 2.0K
10:19 46.37 46.37 46.37 46.37 0.6K
10:20 46.32 46.32 46.32 46.32 1.7K
10:21 46.34 46.34 46.34 46.34 0.4K
10:22 46.33 46.34 46.33 46.34 7.3K
10:24 46.36 46.36 46.36 46.36 0.2K
10:25 46.38 46.38 46.35 46.37 0.8K
10:26 46.39 46.39 46.38 46.38 0.5K
10:27 46.37 46.38 46.37 46.37 3.6K
10:28 46.39 46.39 46.37 46.37 4.1K
10:30 46.38 46.38 46.38 46.38 0.8K
10:31 46.41 46.41 46.41 46.41 1.1K
10:33 46.40 46.43 46.40 46.43 1.1K
10:34 46.44 46.44 46.37 46.37 2.0K
10:35 46.36 46.37 46.35 46.35 1.7K
10:36 46.35 46.35 46.34 46.35 4.4K
10:37 46.37 46.37 46.37 46.37 1.2K
10:38 46.36 46.36 46.34 46.34 3.0K
10:39 46.34 46.35 46.34 46.34 3.3K
10:40 46.41 46.41 46.41 46.41 0.8K
10:41 46.41 46.41 46.38 46.40 6.4K
10:42 46.40 46.41 46.40 46.41 9.2K
10:43 46.39 46.39 46.39 46.39 1.0K
10:44 46.41 46.41 46.41 46.41 1.7K
10:46 46.37 46.38 46.37 46.38 1.5K
10:47 46.41 46.43 46.41 46.43 1.4K
10:48 46.44 46.48 46.43 46.48 2.2K
10:49 46.49 46.49 46.44 46.44 2.8K
10:50 46.41 46.42 46.41 46.42 1.0K
10:51 46.42 46.42 46.42 46.42 0.4K
10:53 46.44 46.45 46.44 46.45 3.8K
10:54 46.47 46.47 46.47 46.47 0.7K
10:55 46.49 46.49 46.49 46.49 0.5K
10:56 46.48 46.48 46.48 46.48 1.0K
10:58 46.52 46.52 46.52 46.52 0.4K
10:59 46.54 46.56 46.54 46.56 0.9K
11:00 46.54 46.54 46.54 46.54 1.0K
11:01 46.52 46.52 46.52 46.52 0.8K
11:03 46.54 46.54 46.54 46.54 0.9K
11:04 46.52 46.53 46.52 46.53 2.7K
11:05 46.52 46.52 46.50 46.51 6.1K
11:06 46.56 46.57 46.56 46.57 4.6K
11:07 46.59 46.59 46.59 46.59 1.0K
11:08 46.59 46.59 46.58 46.57 1.4K
11:09 46.55 46.56 46.54 46.56 2.8K
11:10 46.57 46.57 46.56 46.56 3.9K
11:11 46.58 46.58 46.56 46.57 1.4K
11:14 46.59 46.59 46.59 46.59 1.8K
11:16 46.65 46.65 46.65 46.65 0.1K
11:17 46.65 46.66 46.65 46.66 2.0K
11:18 46.65 46.70 46.65 46.70 1.9K
11:19 46.68 46.68 46.68 46.68 2.5K
11:20 46.70 46.70 46.70 46.70 1.4K
11:21 46.67 46.67 46.67 46.66 0.8K
11:22 46.67 46.67 46.67 46.67 0.6K
11:23 46.74 46.74 46.73 46.73 2.0K
11:24 46.71 46.71 46.71 46.71 0.9K
11:25 46.73 46.73 46.73 46.73 1.1K
11:26 46.73 46.73 46.73 46.73 3.8K
11:27 46.74 46.74 46.73 46.74 3.9K
11:28 46.75 46.75 46.75 46.75 0.5K
11:29 46.73 46.73 46.73 46.73 1.2K
11:30 46.69 46.69 46.69 46.69 2.8K
11:33 46.73 46.73 46.73 46.73 0.2K
11:34 46.74 46.74 46.74 46.74 4.2K
11:35 46.73 46.73 46.72 46.73 3.4K
11:37 46.77 46.77 46.74 46.74 1.4K
11:38 46.75 46.77 46.75 46.77 2.6K
11:39 46.75 46.75 46.74 46.75 8.6K
11:42 46.76 46.77 46.76 46.77 3.1K
11:44 46.75 46.75 46.72 46.73 3.2K
11:46 46.74 46.74 46.72 46.74 4.5K
11:47 46.74 46.74 46.74 46.74 1.2K
11:48 46.73 46.73 46.73 46.73 0.4K
11:49 46.71 46.71 46.71 46.71 3.7K
11:50 46.71 46.71 46.71 46.71 0.8K
11:52 46.72 46.73 46.72 46.73 0.4K
11:54 46.74 46.75 46.74 46.75 3.0K
11:56 46.73 46.74 46.73 46.74 0.9K
11:57 46.72 46.72 46.72 46.72 0.6K
11:58 46.68 46.68 46.68 46.68 3.6K
11:59 46.66 46.66 46.66 46.66 0.4K
12:00 46.68 46.68 46.68 46.68 2.0K
12:02 46.69 46.69 46.69 46.69 2.3K
12:07 46.69 46.69 46.69 46.69 0.4K
12:13 46.68 46.68 46.67 46.68 1.0K
12:15 46.63 46.63 46.63 46.63 5.0K
12:16 46.66 46.66 46.66 46.66 0.5K
12:19 46.65 46.65 46.64 46.64 1.7K
12:20 46.67 46.67 46.67 46.67 0.1K
12:21 46.70 46.70 46.70 46.70 0.3K
12:22 46.68 46.68 46.68 46.68 0.2K
12:24 46.66 46.66 46.66 46.66 0.2K
12:25 46.65 46.65 46.64 46.64 9.6K
12:26 46.61 46.61 46.61 46.61 0.9K
12:27 46.60 46.60 46.60 46.60 5.4K
12:29 46.60 46.60 46.59 46.59 1.8K
12:30 46.58 46.59 46.58 46.59 5.3K
12:31 46.61 46.61 46.61 46.61 0.1K
12:32 46.63 46.63 46.63 46.63 0.5K
12:34 46.64 46.64 46.64 46.64 0.5K
12:39 46.67 46.67 46.67 46.67 0.5K
12:42 46.65 46.65 46.63 46.63 0.4K
12:44 46.63 46.63 46.63 46.63 0.2K
12:45 46.65 46.65 46.65 46.65 0.3K
12:46 46.67 46.67 46.67 46.67 0.4K
12:47 46.71 46.71 46.71 46.71 0.4K
12:52 46.73 46.73 46.73 46.73 0.6K
12:57 46.73 46.73 46.73 46.73 0.1K
13:00 46.76 46.76 46.76 46.76 0.6K
13:02 46.73 46.73 46.73 46.73 0.5K
13:04 46.71 46.71 46.70 46.70 0.4K
13:07 46.72 46.72 46.72 46.72 0.2K
13:08 46.70 46.70 46.70 46.70 1.2K
13:10 46.70 46.70 46.69 46.70 1.6K
13:11 46.69 46.69 46.69 46.69 0.2K
13:12 46.72 46.72 46.71 46.71 1.8K
13:14 46.73 46.73 46.73 46.73 1.1K
13:16 46.69 46.69 46.69 46.69 0.8K
13:17 46.70 46.70 46.70 46.70 0.3K
13:18 46.71 46.71 46.71 46.71 0.3K
13:19 46.71 46.71 46.71 46.71 1.2K
13:23 46.73 46.73 46.72 46.72 0.5K
13:24 46.72 46.72 46.72 46.72 0.3K
13:25 46.69 46.69 46.69 46.69 1.8K
13:26 46.71 46.71 46.71 46.71 3.1K
13:27 46.70 46.70 46.70 46.70 0.4K
13:29 46.65 46.65 46.63 46.63 0.6K
13:32 46.62 46.62 46.60 46.60 0.8K
13:33 46.61 46.61 46.61 46.61 0.7K
13:35 46.67 46.67 46.67 46.67 0.2K
13:36 46.62 46.62 46.62 46.62 0.3K
13:37 46.61 46.61 46.61 46.61 0.9K
13:38 46.59 46.59 46.59 46.59 0.2K
13:39 46.59 46.59 46.59 46.59 0.3K
13:41 46.62 46.62 46.62 46.62 0.4K
13:43 46.60 46.60 46.60 46.60 0.4K
13:45 46.59 46.59 46.59 46.59 0.2K
13:46 46.59 46.59 46.59 46.59 0.1K
13:47 46.58 46.58 46.57 46.57 1.0K
13:48 46.57 46.57 46.57 46.57 0.3K
13:49 46.57 46.57 46.57 46.57 1.4K
13:50 46.56 46.56 46.56 46.56 1.2K
13:51 46.53 46.53 46.53 46.53 0.3K
13:53 46.52 46.52 46.52 46.52 0.3K
13:54 46.53 46.53 46.53 46.53 0.4K
13:55 46.55 46.55 46.55 46.55 0.4K
13:58 46.55 46.55 46.55 46.55 0.3K
13:59 46.56 46.56 46.55 46.55 1.0K
14:01 46.62 46.62 46.62 46.62 0.9K
14:09 46.60 46.60 46.60 46.60 1.0K
14:14 46.59 46.59 46.59 46.59 0.3K
14:15 46.59 46.59 46.59 46.59 0.9K
14:16 46.58 46.58 46.58 46.58 0.3K
14:18 46.58 46.58 46.58 46.58 0.3K
14:20 46.63 46.63 46.63 46.63 0.4K
14:23 46.62 46.62 46.62 46.62 0.9K
14:24 46.62 46.62 46.62 46.62 1.2K
14:27 46.59 46.60 46.59 46.60 0.6K
14:28 46.61 46.61 46.61 46.61 1.0K
14:29 46.61 46.61 46.60 46.60 0.8K
14:31 46.59 46.59 46.59 46.59 1.7K
14:36 46.59 46.59 46.59 46.59 1.1K
14:37 46.58 46.59 46.58 46.59 1.6K
14:39 46.59 46.59 46.59 46.59 0.7K
14:42 46.60 46.60 46.60 46.60 0.7K
14:43 46.59 46.59 46.59 46.59 0.4K
14:45 46.57 46.57 46.57 46.57 1.1K
14:50 46.55 46.55 46.53 46.53 0.4K
14:51 46.54 46.54 46.54 46.54 0.2K
14:52 46.54 46.54 46.54 46.54 3.2K
14:53 46.53 46.54 46.53 46.54 2.8K
15:02 46.56 46.56 46.55 46.55 1.6K
15:04 46.54 46.55 46.54 46.55 0.7K
15:06 46.54 46.54 46.54 46.54 0.3K
15:07 46.51 46.51 46.51 46.51 0.8K
15:12 46.50 46.50 46.50 46.50 2.2K
15:17 46.48 46.48 46.47 46.47 1.8K
15:18 46.50 46.53 46.50 46.53 8.1K
15:19 46.52 46.53 46.52 46.53 0.6K
15:20 46.53 46.53 46.52 46.52 2.2K
15:21 46.52 46.53 46.52 46.53 5.1K
15:23 46.52 46.52 46.52 46.52 0.9K
15:24 46.52 46.52 46.52 46.52 5.8K
15:25 46.51 46.51 46.51 46.51 1.3K
15:26 46.51 46.51 46.51 46.51 0.3K
15:27 46.49 46.49 46.49 46.49 0.5K
15:28 46.49 46.49 46.49 46.49 0.2K
15:29 46.47 46.47 46.47 46.47 0.6K
15:31 46.49 46.49 46.49 46.49 1.5K
15:34 46.50 46.50 46.50 46.50 1.3K
15:37 46.54 46.55 46.54 46.55 2.7K
15:38 46.55 46.55 46.55 46.55 0.4K
15:39 46.52 46.52 46.52 46.52 0.8K
15:40 46.52 46.52 46.52 46.52 1.4K
15:41 46.51 46.53 46.51 46.53 2.9K
15:42 46.52 46.52 46.52 46.52 0.2K
15:43 46.52 46.53 46.52 46.53 0.9K
15:44 46.55 46.56 46.55 46.56 1.4K
15:45 46.56 46.56 46.56 46.56 0.8K
15:46 46.55 46.55 46.55 46.55 0.6K
15:48 46.54 46.55 46.54 46.55 0.7K
15:49 46.54 46.54 46.54 46.54 3.0K
15:50 46.56 46.56 46.56 46.56 1.9K
15:51 46.54 46.54 46.54 46.54 2.7K
15:53 46.53 46.53 46.53 46.53 1.2K
15:54 46.52 46.52 46.52 46.52 0.8K
15:55 46.52 46.52 46.52 46.52 1.9K
15:56 46.54 46.54 46.54 46.54 0.4K
15:57 46.53 46.54 46.53 46.54 4.0K
15:58 46.54 46.58 46.54 46.58 4.8K
15:59 46.52 46.52 46.51 46.51 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available