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 46.48 46.48 46.45 46.46 48.6K
09:31 46.55 46.55 46.55 46.55 1.1K
09:32 46.51 46.51 46.50 46.50 0.8K
09:33 46.52 46.52 46.47 46.47 1.3K
09:34 46.40 46.44 46.39 46.44 2.3K
09:35 46.49 46.49 46.46 46.47 2.4K
09:36 46.56 46.60 46.56 46.60 1.2K
09:37 46.55 46.58 46.55 46.58 1.9K
09:38 46.56 46.60 46.56 46.60 1.9K
09:39 46.65 46.65 46.65 46.65 1.7K
09:40 46.68 46.68 46.66 46.66 1.5K
09:41 46.64 46.64 46.64 46.64 5.1K
09:42 46.61 46.67 46.61 46.67 0.7K
09:43 46.68 46.68 46.65 46.65 6.5K
09:44 46.68 46.68 46.68 46.68 1.5K
09:45 46.64 46.64 46.57 46.57 3.6K
09:46 46.61 46.61 46.61 46.61 0.6K
09:47 46.56 46.59 46.54 46.54 12.7K
09:48 46.57 46.57 46.57 46.57 1.2K
09:49 46.55 46.60 46.55 46.60 0.7K
09:50 46.56 46.56 46.55 46.55 7.2K
09:51 46.57 46.57 46.57 46.57 0.4K
09:52 46.55 46.55 46.55 46.55 0.8K
09:53 46.55 46.55 46.47 46.47 1.6K
09:54 46.45 46.45 46.45 46.45 0.9K
09:55 46.43 46.43 46.43 46.43 0.3K
09:56 46.43 46.45 46.43 46.45 3.7K
09:58 46.40 46.40 46.39 46.39 0.5K
09:59 46.38 46.38 46.38 46.38 1.3K
10:00 46.52 46.54 46.47 46.47 2.1K
10:01 46.47 46.47 46.45 46.45 1.2K
10:02 46.44 46.45 46.44 46.45 1.4K
10:03 46.47 46.47 46.43 46.43 2.1K
10:04 46.41 46.44 46.39 46.39 2.5K
10:05 46.36 46.36 46.34 46.34 1.6K
10:06 46.35 46.38 46.35 46.38 1.8K
10:07 46.32 46.33 46.32 46.32 5.4K
10:08 46.35 46.35 46.31 46.31 1.7K
10:09 46.32 46.35 46.32 46.35 0.6K
10:10 46.31 46.31 46.30 46.30 0.8K
10:11 46.29 46.29 46.27 46.27 2.4K
10:12 46.28 46.28 46.28 46.28 1.4K
10:13 46.32 46.32 46.32 46.32 0.6K
10:14 46.34 46.34 46.34 46.34 2.2K
10:15 46.30 46.31 46.30 46.31 1.5K
10:17 46.27 46.27 46.27 46.27 0.8K
10:20 46.28 46.31 46.28 46.31 1.4K
10:21 46.24 46.24 46.24 46.24 0.6K
10:22 46.22 46.24 46.22 46.24 1.3K
10:24 46.26 46.26 46.24 46.24 2.3K
10:25 46.24 46.24 46.23 46.23 0.9K
10:26 46.24 46.26 46.24 46.26 1.5K
10:28 46.19 46.20 46.19 46.19 2.4K
10:29 46.17 46.17 46.17 46.17 0.7K
10:30 46.15 46.18 46.15 46.18 2.2K
10:31 46.20 46.20 46.20 46.20 0.6K
10:32 46.21 46.23 46.21 46.23 0.7K
10:33 46.25 46.25 46.25 46.25 1.9K
10:34 46.26 46.26 46.26 46.25 0.9K
10:35 46.22 46.24 46.22 46.24 0.8K
10:36 46.24 46.26 46.24 46.26 11.7K
10:37 46.29 46.30 46.29 46.30 0.7K
10:38 46.33 46.33 46.33 46.33 0.4K
10:39 46.37 46.37 46.37 46.36 0.7K
10:40 46.35 46.35 46.35 46.35 0.2K
10:41 46.30 46.30 46.30 46.29 0.4K
10:42 46.42 46.42 46.42 46.42 1.2K
10:43 46.40 46.40 46.38 46.38 2.5K
10:46 46.41 46.41 46.41 46.41 2.0K
10:47 46.35 46.35 46.35 46.35 0.5K
10:48 46.35 46.39 46.35 46.37 1.1K
10:49 46.34 46.34 46.34 46.34 1.5K
10:51 46.36 46.36 46.36 46.36 1.4K
10:55 46.46 46.46 46.46 46.46 2.2K
10:57 46.49 46.50 46.49 46.49 1.6K
10:58 46.51 46.51 46.50 46.51 3.6K
10:59 46.54 46.54 46.54 46.54 1.8K
11:00 46.55 46.55 46.55 46.55 0.7K
11:01 46.57 46.59 46.57 46.58 3.1K
11:03 46.53 46.53 46.53 46.53 0.5K
11:04 46.52 46.52 46.52 46.52 1.4K
11:05 46.52 46.55 46.51 46.55 0.6K
11:06 46.58 46.58 46.56 46.56 1.4K
11:07 46.61 46.63 46.61 46.63 1.0K
11:08 46.67 46.67 46.67 46.67 0.2K
11:09 46.66 46.72 46.66 46.72 3.0K
11:10 46.71 46.71 46.70 46.70 2.7K
11:11 46.70 46.70 46.68 46.69 9.7K
11:12 46.71 46.71 46.71 46.71 0.6K
11:13 46.76 46.76 46.76 46.76 1.5K
11:15 46.74 46.76 46.74 46.75 3.8K
11:17 46.76 46.76 46.76 46.76 0.7K
11:18 46.77 46.78 46.77 46.78 0.8K
11:19 46.74 46.74 46.74 46.74 0.5K
11:20 46.82 46.82 46.82 46.82 0.3K
11:21 46.83 46.83 46.82 46.82 1.6K
11:22 46.80 46.83 46.79 46.83 1.9K
11:23 46.85 46.85 46.85 46.85 2.0K
11:25 46.83 46.83 46.83 46.83 0.6K
11:26 46.83 46.83 46.82 46.82 0.6K
11:27 46.85 46.85 46.85 46.85 2.4K
11:28 46.84 46.84 46.84 46.84 1.3K
11:30 46.84 46.84 46.82 46.82 1.0K
11:31 46.85 46.85 46.85 46.85 0.4K
11:32 46.85 46.85 46.85 46.85 1.3K
11:34 46.85 46.85 46.85 46.85 0.3K
11:35 46.82 46.82 46.81 46.81 4.6K
11:39 46.82 46.82 46.82 46.82 4.9K
11:40 46.82 46.84 46.82 46.84 1.2K
11:41 46.84 46.84 46.84 46.84 2.8K
11:42 46.86 46.86 46.84 46.84 0.8K
11:43 46.82 46.82 46.82 46.82 0.8K
11:44 46.87 46.87 46.87 46.87 1.8K
11:46 46.84 46.84 46.84 46.84 0.9K
11:48 46.83 46.83 46.83 46.83 0.7K
11:49 46.82 46.82 46.82 46.82 0.1K
11:50 46.84 46.84 46.84 46.84 0.6K
11:51 46.85 46.85 46.84 46.84 1.4K
11:53 46.85 46.85 46.85 46.85 2.3K
11:56 46.70 46.70 46.70 46.70 0.8K
12:00 46.75 46.75 46.75 46.75 1.0K
12:01 46.73 46.73 46.73 46.73 0.5K
12:04 46.77 46.77 46.76 46.76 0.9K
12:07 46.80 46.80 46.80 46.80 0.8K
12:10 46.82 46.82 46.82 46.82 0.2K
12:11 46.86 46.86 46.86 46.86 0.2K
12:12 46.91 46.93 46.91 46.93 1.6K
12:13 46.90 46.90 46.90 46.90 0.3K
12:14 46.95 46.96 46.95 46.96 2.4K
12:15 46.95 46.96 46.95 46.96 0.5K
12:16 46.97 46.98 46.97 46.98 2.9K
12:19 46.99 46.99 46.99 46.99 0.4K
12:20 46.98 46.98 46.96 46.96 1.9K
12:22 46.99 46.99 46.99 46.99 0.5K
12:23 46.97 46.97 46.97 46.97 0.3K
12:24 46.99 46.99 46.99 46.99 0.2K
12:25 46.99 47.00 46.99 47.00 0.5K
12:26 46.98 46.98 46.97 46.97 1.4K
12:27 46.99 46.99 46.99 46.99 0.5K
12:28 46.93 46.94 46.93 46.94 0.8K
12:29 46.94 46.94 46.94 46.94 1.8K
12:32 46.91 46.91 46.91 46.91 0.8K
12:33 46.90 46.93 46.90 46.93 0.5K
12:34 46.91 46.92 46.90 46.90 3.9K
12:35 46.92 46.92 46.92 46.92 3.1K
12:36 46.90 46.91 46.90 46.91 3.7K
12:37 46.90 46.90 46.90 46.90 13.3K
12:38 46.89 46.89 46.84 46.84 1.7K
12:39 46.81 46.82 46.81 46.82 1.8K
12:40 46.80 46.80 46.80 46.80 0.1K
12:41 46.76 46.76 46.76 46.76 2.4K
12:44 46.80 46.80 46.80 46.80 0.2K
12:45 46.80 46.80 46.80 46.80 0.7K
12:49 46.79 46.79 46.79 46.79 0.7K
12:52 46.79 46.79 46.79 46.79 0.2K
12:54 46.84 46.85 46.84 46.85 0.5K
12:55 46.90 46.91 46.90 46.91 0.3K
12:56 46.90 46.90 46.90 46.90 1.2K
12:57 46.90 46.90 46.90 46.90 1.4K
13:00 46.89 46.89 46.89 46.89 0.9K
13:01 46.87 46.87 46.87 46.87 1.2K
13:02 46.83 46.83 46.83 46.83 0.1K
13:03 46.83 46.83 46.83 46.83 4.3K
13:04 46.82 46.82 46.82 46.82 1.2K
13:07 46.78 46.78 46.78 46.78 0.2K
13:08 46.76 46.77 46.76 46.77 1.6K
13:10 46.78 46.78 46.77 46.77 0.4K
13:12 46.74 46.74 46.74 46.74 0.3K
13:14 46.75 46.75 46.74 46.74 0.4K
13:16 46.65 46.65 46.65 46.65 1.9K
13:17 46.65 46.65 46.65 46.65 1.0K
13:18 46.65 46.65 46.65 46.65 0.9K
13:19 46.66 46.66 46.66 46.66 0.2K
13:20 46.65 46.67 46.65 46.67 5.2K
13:21 46.70 46.70 46.70 46.70 2.3K
13:22 46.70 46.70 46.70 46.70 0.7K
13:23 46.67 46.67 46.67 46.67 0.3K
13:24 46.66 46.67 46.66 46.67 1.2K
13:25 46.67 46.67 46.67 46.67 4.4K
13:26 46.65 46.65 46.65 46.65 0.5K
13:28 46.62 46.62 46.62 46.62 1.6K
13:29 46.59 46.59 46.59 46.59 1.0K
13:33 46.60 46.60 46.60 46.60 1.7K
13:34 46.60 46.60 46.60 46.60 1.0K
13:35 46.63 46.63 46.62 46.62 0.6K
13:37 46.62 46.62 46.62 46.62 0.5K
13:38 46.65 46.65 46.63 46.63 2.6K
13:39 46.64 46.64 46.64 46.64 0.2K
13:40 46.66 46.66 46.63 46.66 2.6K
13:41 46.67 46.68 46.67 46.68 0.5K
13:42 46.68 46.68 46.66 46.66 2.0K
13:43 46.65 46.69 46.65 46.69 1.7K
13:44 46.65 46.65 46.65 46.65 0.5K
13:46 46.58 46.59 46.56 46.56 3.3K
13:48 46.54 46.54 46.50 46.50 3.4K
13:51 46.61 46.61 46.61 46.61 0.9K
13:52 46.64 46.65 46.64 46.65 1.1K
13:53 46.66 46.66 46.66 46.66 0.3K
13:55 46.66 46.66 46.66 46.66 0.7K
13:58 46.69 46.69 46.68 46.68 1.4K
14:00 46.72 46.74 46.72 46.74 1.6K
14:02 46.75 46.75 46.74 46.74 1.3K
14:03 46.67 46.67 46.67 46.67 0.2K
14:04 46.64 46.64 46.64 46.64 1.9K
14:06 46.61 46.62 46.61 46.62 1.3K
14:07 46.61 46.61 46.61 46.61 0.3K
14:09 46.56 46.57 46.56 46.57 5.8K
14:10 46.57 46.57 46.57 46.57 1.0K
14:12 46.57 46.57 46.57 46.57 1.6K
14:14 46.59 46.59 46.59 46.59 0.2K
14:15 46.59 46.59 46.57 46.57 8.4K
14:16 46.55 46.55 46.55 46.55 3.5K
14:17 46.52 46.52 46.52 46.52 0.2K
14:18 46.52 46.52 46.52 46.52 0.7K
14:21 46.56 46.56 46.56 46.56 1.1K
14:23 46.58 46.58 46.58 46.58 0.5K
14:26 46.61 46.61 46.57 46.57 2.7K
14:31 46.51 46.51 46.51 46.51 4.0K
14:32 46.48 46.48 46.48 46.48 1.9K
14:33 46.45 46.45 46.45 46.45 0.8K
14:34 46.46 46.47 46.46 46.47 1.5K
14:36 46.46 46.46 46.45 46.45 0.8K
14:37 46.42 46.44 46.42 46.44 0.8K
14:40 46.41 46.46 46.41 46.44 1.0K
14:41 46.46 46.46 46.46 46.46 0.5K
14:43 46.43 46.43 46.43 46.43 0.2K
14:45 46.52 46.52 46.52 46.52 0.4K
14:48 46.56 46.56 46.56 46.56 0.9K
14:49 46.55 46.55 46.55 46.55 1.2K
14:50 46.57 46.57 46.57 46.57 3.7K
14:52 46.58 46.60 46.58 46.60 0.8K
14:53 46.61 46.61 46.61 46.61 0.3K
14:54 46.60 46.64 46.60 46.64 0.8K
14:55 46.65 46.65 46.65 46.65 1.1K
14:56 46.61 46.61 46.61 46.61 0.2K
14:57 46.55 46.55 46.55 46.55 1.1K
14:58 46.57 46.59 46.57 46.59 0.3K
14:59 46.60 46.60 46.60 46.59 0.2K
15:00 46.62 46.62 46.62 46.62 0.2K
15:01 46.63 46.63 46.63 46.63 0.9K
15:02 46.57 46.57 46.55 46.55 1.2K
15:05 46.60 46.60 46.60 46.60 0.4K
15:06 46.60 46.60 46.60 46.60 0.5K
15:07 46.63 46.63 46.63 46.63 0.4K
15:08 46.61 46.61 46.61 46.61 3.4K
15:09 46.64 46.64 46.64 46.64 0.5K
15:10 46.68 46.68 46.68 46.68 0.4K
15:11 46.69 46.69 46.69 46.69 7.0K
15:12 46.67 46.67 46.67 46.67 0.3K
15:13 46.67 46.67 46.67 46.67 0.4K
15:14 46.68 46.68 46.68 46.68 0.9K
15:15 46.69 46.69 46.69 46.69 0.1K
15:16 46.68 46.70 46.68 46.69 3.3K
15:17 46.68 46.68 46.66 46.66 5.0K
15:18 46.69 46.69 46.69 46.69 1.1K
15:20 46.64 46.70 46.64 46.70 3.1K
15:22 46.69 46.69 46.69 46.69 0.7K
15:24 46.62 46.62 46.62 46.62 0.7K
15:25 46.53 46.53 46.53 46.53 1.5K
15:26 46.52 46.55 46.52 46.54 2.1K
15:30 46.59 46.59 46.59 46.59 1.8K
15:31 46.57 46.57 46.57 46.57 1.3K
15:33 46.56 46.56 46.54 46.54 3.3K
15:34 46.53 46.53 46.53 46.53 1.1K
15:35 46.55 46.57 46.55 46.57 2.7K
15:36 46.59 46.60 46.59 46.60 0.5K
15:37 46.65 46.65 46.63 46.63 1.0K
15:38 46.64 46.66 46.62 46.62 6.7K
15:39 46.58 46.58 46.58 46.58 0.4K
15:40 46.58 46.58 46.58 46.58 1.5K
15:41 46.62 46.63 46.62 46.62 0.6K
15:43 46.58 46.59 46.58 46.59 2.9K
15:44 46.59 46.59 46.58 46.58 1.2K
15:45 46.58 46.58 46.57 46.57 0.7K
15:46 46.55 46.55 46.55 46.55 0.4K
15:47 46.57 46.58 46.57 46.58 4.0K
15:49 46.63 46.63 46.61 46.61 2.8K
15:50 46.62 46.62 46.60 46.60 0.8K
15:51 46.63 46.63 46.62 46.62 2.9K
15:52 46.59 46.59 46.59 46.59 0.3K
15:53 46.58 46.58 46.58 46.58 1.9K
15:54 46.59 46.60 46.59 46.60 0.6K
15:55 46.59 46.59 46.59 46.59 0.3K
15:56 46.59 46.60 46.59 46.58 1.6K
15:57 46.57 46.59 46.57 46.59 1.9K
15:58 46.59 46.59 46.58 46.58 1.7K
15:59 46.57 46.61 46.57 46.61 10.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available