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 46.78 46.83 46.78 46.83 33.1K
09:31 46.82 46.82 46.82 46.82 2.0K
09:32 46.79 46.81 46.76 46.76 3.3K
09:33 46.78 46.80 46.78 46.80 1.3K
09:34 46.81 46.81 46.81 46.81 1.9K
09:35 46.80 46.82 46.79 46.82 8.6K
09:36 46.82 46.82 46.80 46.80 6.8K
09:37 46.80 46.80 46.79 46.79 3.3K
09:38 46.82 46.84 46.82 46.84 4.0K
09:39 46.82 46.82 46.82 46.82 0.4K
09:40 46.85 46.87 46.83 46.83 4.8K
09:41 46.84 46.84 46.83 46.83 6.7K
09:42 46.78 46.78 46.77 46.77 0.9K
09:43 46.77 46.77 46.75 46.75 1.1K
09:44 46.75 46.75 46.68 46.68 2.0K
09:46 46.70 46.73 46.70 46.70 2.5K
09:48 46.75 46.75 46.74 46.74 2.9K
09:49 46.71 46.71 46.71 46.71 1.1K
09:50 46.68 46.68 46.68 46.68 0.4K
09:51 46.62 46.64 46.60 46.64 0.8K
09:52 46.63 46.63 46.63 46.63 1.7K
09:53 46.67 46.67 46.67 46.67 1.0K
09:54 46.65 46.66 46.64 46.66 7.2K
09:55 46.67 46.67 46.67 46.67 2.1K
09:56 46.64 46.64 46.63 46.63 7.5K
09:57 46.69 46.70 46.69 46.70 1.4K
09:58 46.69 46.71 46.69 46.71 1.3K
09:59 46.69 46.69 46.69 46.69 0.5K
10:00 46.71 46.71 46.68 46.68 0.6K
10:01 46.70 46.70 46.67 46.67 1.9K
10:03 46.66 46.66 46.62 46.62 2.2K
10:04 46.65 46.65 46.62 46.62 2.0K
10:06 46.56 46.56 46.56 46.56 1.1K
10:07 46.65 46.65 46.65 46.64 1.9K
10:08 46.72 46.72 46.72 46.72 0.3K
10:09 46.73 46.73 46.73 46.73 0.3K
10:10 46.73 46.73 46.72 46.72 0.9K
10:11 46.78 46.78 46.78 46.78 1.3K
10:12 46.80 46.80 46.80 46.80 0.1K
10:13 46.82 46.82 46.82 46.82 0.6K
10:14 46.82 46.83 46.82 46.83 1.6K
10:15 46.81 46.81 46.81 46.81 0.4K
10:17 46.81 46.81 46.80 46.80 1.8K
10:18 46.77 46.77 46.73 46.73 1.1K
10:19 46.72 46.72 46.71 46.71 3.6K
10:21 46.69 46.69 46.67 46.67 0.6K
10:22 46.69 46.69 46.69 46.69 0.5K
10:24 46.68 46.68 46.64 46.65 2.5K
10:25 46.64 46.64 46.63 46.63 2.0K
10:27 46.66 46.66 46.66 46.66 0.5K
10:29 46.68 46.68 46.67 46.67 2.5K
10:30 46.70 46.70 46.70 46.70 0.7K
10:32 46.68 46.68 46.67 46.67 17.1K
10:33 46.67 46.68 46.67 46.68 11.0K
10:34 46.66 46.67 46.66 46.67 3.7K
10:35 46.65 46.65 46.57 46.57 12.4K
10:36 46.60 46.60 46.60 46.60 1.3K
10:37 46.57 46.57 46.57 46.57 0.3K
10:38 46.58 46.58 46.57 46.57 0.4K
10:39 46.56 46.60 46.56 46.60 1.5K
10:41 46.48 46.54 46.48 46.54 5.0K
10:42 46.53 46.55 46.53 46.55 1.5K
10:43 46.56 46.56 46.54 46.54 1.6K
10:44 46.51 46.54 46.51 46.54 1.2K
10:45 46.53 46.58 46.53 46.58 3.2K
10:47 46.59 46.60 46.59 46.60 1.8K
10:48 46.62 46.62 46.62 46.62 2.2K
10:49 46.61 46.61 46.61 46.61 2.0K
10:50 46.64 46.64 46.64 46.63 0.3K
10:51 46.65 46.65 46.64 46.65 0.5K
10:52 46.60 46.60 46.60 46.60 0.8K
10:53 46.60 46.60 46.60 46.60 0.1K
10:54 46.58 46.58 46.58 46.58 2.8K
10:55 46.59 46.60 46.59 46.60 1.2K
10:56 46.54 46.54 46.54 46.54 0.6K
10:57 46.51 46.51 46.48 46.48 4.0K
10:58 46.47 46.49 46.47 46.49 1.7K
10:59 46.49 46.49 46.44 46.44 6.3K
11:00 46.45 46.45 46.45 46.44 1.1K
11:03 46.42 46.42 46.42 46.42 2.1K
11:04 46.38 46.38 46.38 46.38 2.6K
11:06 46.50 46.50 46.49 46.49 2.8K
11:07 46.49 46.49 46.48 46.48 7.4K
11:08 46.44 46.44 46.38 46.38 4.2K
11:10 46.34 46.34 46.34 46.34 2.9K
11:13 46.39 46.39 46.39 46.39 0.9K
11:14 46.41 46.43 46.41 46.43 2.1K
11:16 46.35 46.35 46.32 46.32 0.6K
11:17 46.31 46.31 46.31 46.30 1.1K
11:18 46.31 46.31 46.31 46.31 0.2K
11:19 46.28 46.28 46.28 46.28 0.6K
11:20 46.31 46.31 46.30 46.30 2.5K
11:21 46.31 46.31 46.27 46.27 1.3K
11:22 46.26 46.27 46.24 46.24 7.0K
11:23 46.24 46.24 46.24 46.24 0.8K
11:24 46.23 46.23 46.23 46.23 0.4K
11:26 46.26 46.26 46.26 46.26 1.1K
11:27 46.28 46.28 46.28 46.28 1.3K
11:28 46.21 46.21 46.21 46.21 0.5K
11:29 46.21 46.21 46.19 46.21 2.6K
11:30 46.20 46.20 46.20 46.20 0.3K
11:31 46.16 46.16 46.16 46.16 3.9K
11:32 46.15 46.15 46.15 46.15 1.4K
11:33 46.22 46.22 46.22 46.22 1.6K
11:34 46.23 46.23 46.22 46.22 0.5K
11:35 46.20 46.20 46.13 46.13 2.6K
11:36 46.24 46.26 46.24 46.26 1.2K
11:37 46.31 46.31 46.29 46.30 3.5K
11:38 46.30 46.30 46.30 46.30 1.0K
11:39 46.29 46.29 46.28 46.29 2.7K
11:40 46.30 46.31 46.30 46.31 1.0K
11:41 46.32 46.32 46.32 46.32 1.0K
11:42 46.32 46.32 46.32 46.32 0.8K
11:44 46.34 46.34 46.34 46.34 1.2K
11:45 46.33 46.33 46.33 46.33 9.4K
11:47 46.28 46.28 46.27 46.27 1.4K
11:48 46.21 46.21 46.21 46.21 0.2K
11:49 46.22 46.22 46.22 46.22 0.3K
11:50 46.24 46.24 46.24 46.24 0.6K
11:52 46.25 46.26 46.25 46.26 0.5K
11:54 46.22 46.22 46.22 46.22 0.2K
11:55 46.20 46.20 46.17 46.17 7.0K
11:56 46.18 46.18 46.18 46.18 0.5K
11:57 46.20 46.20 46.20 46.20 4.3K
11:58 46.16 46.16 46.16 46.16 0.3K
11:59 46.17 46.17 46.17 46.17 2.2K
12:03 46.21 46.21 46.19 46.19 4.7K
12:04 46.20 46.20 46.19 46.19 4.3K
12:05 46.21 46.21 46.20 46.20 1.0K
12:07 46.26 46.26 46.25 46.25 4.1K
12:08 46.23 46.24 46.23 46.24 0.4K
12:09 46.23 46.23 46.18 46.20 4.4K
12:10 46.22 46.22 46.22 46.22 1.0K
12:11 46.21 46.21 46.21 46.21 1.7K
12:12 46.23 46.23 46.23 46.22 1.2K
12:13 46.24 46.24 46.23 46.23 0.9K
12:16 46.18 46.18 46.17 46.17 2.7K
12:17 46.23 46.23 46.23 46.23 0.4K
12:19 46.18 46.18 46.18 46.17 4.4K
12:20 46.21 46.21 46.21 46.21 23.2K
12:22 46.20 46.20 46.20 46.19 1.8K
12:23 46.18 46.18 46.18 46.18 1.8K
12:24 46.19 46.19 46.19 46.19 0.3K
12:25 46.17 46.18 46.16 46.16 1.2K
12:26 46.16 46.16 46.13 46.13 3.7K
12:27 46.17 46.17 46.17 46.17 6.0K
12:28 46.17 46.17 46.17 46.17 0.3K
12:29 46.16 46.16 46.16 46.16 0.3K
12:30 46.14 46.16 46.12 46.13 12.5K
12:31 46.11 46.13 46.11 46.13 4.6K
12:32 46.13 46.17 46.13 46.17 1.2K
12:33 46.15 46.15 46.15 46.15 0.3K
12:34 46.13 46.15 46.13 46.15 1.6K
12:36 46.23 46.23 46.23 46.23 0.3K
12:37 46.23 46.23 46.23 46.23 2.0K
12:39 46.27 46.29 46.27 46.29 2.0K
12:40 46.23 46.23 46.23 46.23 1.1K
12:41 46.22 46.22 46.22 46.22 0.9K
12:42 46.21 46.23 46.21 46.23 2.6K
12:43 46.23 46.24 46.23 46.24 5.0K
12:44 46.16 46.16 46.16 46.16 2.3K
12:45 46.14 46.14 46.14 46.14 0.3K
12:46 46.12 46.12 46.12 46.12 0.9K
12:47 46.12 46.12 46.11 46.11 0.8K
12:48 46.14 46.14 46.11 46.11 1.1K
12:49 46.10 46.10 46.01 46.02 45.6K
12:50 45.98 46.00 45.95 45.97 22.3K
12:51 45.98 46.00 45.98 46.00 3.8K
12:52 45.95 45.95 45.91 45.91 5.2K
12:53 45.90 45.90 45.86 45.87 16.7K
12:54 45.86 45.87 45.86 45.87 1.3K
12:55 45.89 45.89 45.89 45.89 0.8K
12:56 45.85 45.88 45.85 45.88 1.9K
12:57 45.89 45.89 45.89 45.89 2.0K
12:58 45.90 45.90 45.90 45.90 1.2K
12:59 45.88 45.89 45.88 45.89 1.9K
13:00 45.90 45.90 45.90 45.90 0.5K
13:01 45.93 45.93 45.86 45.86 5.5K
13:02 45.85 45.89 45.85 45.89 2.3K
13:03 45.89 45.89 45.85 45.85 6.1K
13:04 45.86 45.86 45.83 45.83 3.5K
13:05 45.79 45.82 45.79 45.79 8.8K
13:06 45.78 45.80 45.78 45.80 0.4K
13:07 45.80 45.80 45.80 45.80 1.5K
13:08 45.85 45.90 45.85 45.90 1.5K
13:09 45.87 45.89 45.87 45.89 0.3K
13:10 45.93 45.93 45.93 45.93 0.3K
13:11 45.95 45.95 45.95 45.95 2.2K
13:12 45.96 45.96 45.95 45.95 1.2K
13:13 45.94 45.94 45.94 45.94 0.4K
13:14 45.90 45.92 45.90 45.92 0.3K
13:15 45.96 45.97 45.96 45.97 1.6K
13:16 45.93 45.94 45.93 45.94 0.3K
13:17 45.93 45.93 45.88 45.93 9.2K
13:18 45.92 45.94 45.92 45.94 3.7K
13:19 45.93 45.93 45.93 45.93 0.5K
13:20 45.94 45.94 45.94 45.94 1.4K
13:21 45.93 45.93 45.93 45.93 0.6K
13:22 45.93 45.96 45.93 45.96 1.0K
13:23 45.95 45.95 45.93 45.93 2.5K
13:24 45.97 46.01 45.97 46.00 5.2K
13:25 45.96 45.96 45.96 45.96 0.6K
13:26 45.96 45.96 45.96 45.96 0.4K
13:27 45.97 45.98 45.97 45.98 0.5K
13:28 46.00 46.00 45.99 45.99 3.3K
13:29 45.99 46.04 45.99 46.04 1.6K
13:30 46.01 46.06 45.99 46.06 1.6K
13:31 46.03 46.09 46.03 46.09 7.6K
13:32 46.07 46.08 46.07 46.08 3.5K
13:34 46.14 46.16 46.14 46.16 0.4K
13:35 46.12 46.12 46.11 46.11 0.3K
13:36 46.11 46.11 46.11 46.11 1.9K
13:37 46.09 46.10 46.09 46.10 1.6K
13:38 46.02 46.02 46.02 46.02 6.8K
13:39 46.01 46.03 46.01 46.03 7.7K
13:40 46.04 46.06 46.04 46.06 1.2K
13:41 46.08 46.08 46.07 46.07 3.4K
13:42 46.06 46.06 46.05 46.05 4.8K
13:43 46.05 46.05 46.03 46.03 0.5K
13:44 46.02 46.02 46.01 46.01 3.4K
13:48 45.99 45.99 45.97 45.97 7.2K
13:49 45.99 45.99 45.99 45.99 4.0K
13:50 46.00 46.00 45.99 45.99 1.2K
13:51 45.98 46.01 45.98 46.00 4.1K
13:53 46.03 46.03 46.03 46.03 0.2K
13:54 46.02 46.02 46.02 46.02 0.4K
13:56 45.99 45.99 45.99 45.99 3.3K
13:57 46.01 46.02 46.01 46.02 2.6K
14:00 45.97 45.97 45.94 45.95 5.9K
14:01 45.96 45.98 45.95 45.98 9.4K
14:02 45.99 46.01 45.99 46.01 2.1K
14:03 46.00 46.00 45.98 45.98 1.7K
14:04 45.99 45.99 45.99 45.99 0.2K
14:05 46.03 46.04 46.03 46.03 4.1K
14:06 46.05 46.05 46.05 46.05 1.9K
14:07 46.01 46.01 46.01 46.01 0.7K
14:09 46.00 46.00 46.00 46.00 1.8K
14:10 46.07 46.07 46.07 46.07 3.7K
14:11 46.03 46.03 46.03 46.03 0.4K
14:12 46.03 46.03 46.03 46.03 1.2K
14:13 46.03 46.03 46.03 46.03 0.5K
14:14 46.02 46.02 46.02 46.02 0.2K
14:15 46.01 46.01 46.00 46.00 2.4K
14:16 45.98 45.99 45.97 45.97 2.5K
14:17 46.02 46.02 46.02 46.02 2.5K
14:18 46.00 46.00 45.99 45.99 1.2K
14:19 45.98 45.98 45.98 45.98 4.7K
14:20 46.01 46.01 46.00 46.01 2.5K
14:21 46.00 46.00 46.00 46.00 0.9K
14:22 46.01 46.01 46.01 46.00 1.2K
14:23 46.00 46.01 46.00 46.01 2.9K
14:24 46.00 46.00 46.00 46.00 0.6K
14:25 46.00 46.00 46.00 46.00 1.4K
14:26 45.99 46.00 45.97 45.97 5.2K
14:27 45.98 45.98 45.92 45.92 10.6K
14:28 45.89 45.92 45.89 45.92 2.4K
14:30 45.92 45.96 45.92 45.96 2.1K
14:31 45.98 45.98 45.98 45.98 0.2K
14:32 46.00 46.00 46.00 46.00 4.5K
14:33 46.01 46.01 46.01 46.01 0.7K
14:34 46.03 46.03 46.03 46.03 4.6K
14:36 46.04 46.05 46.04 46.04 3.2K
14:38 46.05 46.07 46.05 46.07 16.8K
14:39 46.06 46.06 46.06 46.06 9.7K
14:40 46.05 46.05 46.03 46.03 16.4K
14:41 46.04 46.05 46.04 46.05 3.9K
14:42 46.06 46.07 46.06 46.07 13.4K
14:43 46.09 46.10 46.09 46.10 1.0K
14:44 46.09 46.09 46.08 46.08 4.0K
14:45 46.10 46.11 46.10 46.11 10.9K
14:46 46.11 46.12 46.11 46.11 3.8K
14:47 46.12 46.12 46.12 46.12 0.3K
14:48 46.11 46.12 46.11 46.12 1.4K
14:49 46.12 46.12 46.12 46.12 0.8K
14:50 46.12 46.13 46.12 46.11 3.2K
14:52 46.14 46.14 46.14 46.14 0.2K
14:53 46.14 46.16 46.14 46.16 3.8K
14:54 46.16 46.16 46.16 46.16 0.7K
14:55 46.17 46.17 46.17 46.17 1.9K
14:56 46.19 46.19 46.19 46.19 2.3K
14:57 46.23 46.23 46.23 46.23 1.1K
14:58 46.25 46.25 46.25 46.25 0.9K
14:59 46.25 46.25 46.25 46.25 1.2K
15:00 46.26 46.27 46.26 46.27 6.4K
15:01 46.28 46.29 46.28 46.28 6.9K
15:02 46.31 46.37 46.31 46.37 5.6K
15:03 46.39 46.41 46.39 46.40 4.3K
15:04 46.40 46.42 46.40 46.42 2.5K
15:05 46.43 46.43 46.40 46.40 8.4K
15:06 46.43 46.43 46.42 46.42 3.5K
15:07 46.41 46.41 46.41 46.41 4.2K
15:08 46.37 46.37 46.37 46.37 1.1K
15:09 46.36 46.38 46.36 46.38 2.5K
15:10 46.39 46.39 46.37 46.37 14.7K
15:11 46.38 46.38 46.37 46.38 5.9K
15:12 46.37 46.38 46.36 46.38 6.9K
15:13 46.38 46.40 46.38 46.40 13.1K
15:14 46.41 46.46 46.41 46.46 7.0K
15:15 46.46 46.50 46.46 46.50 5.9K
15:16 46.48 46.50 46.47 46.50 11.2K
15:17 46.50 46.53 46.50 46.53 272.6K
15:18 46.54 46.55 46.50 46.50 54.1K
15:19 46.52 46.55 46.51 46.55 28.0K
15:20 46.54 46.59 46.54 46.58 27.7K
15:21 46.59 46.62 46.56 46.59 23.8K
15:22 46.61 46.63 46.61 46.62 14.0K
15:23 46.63 46.64 46.63 46.64 19.4K
15:24 46.64 46.66 46.64 46.66 12.9K
15:25 46.67 46.67 46.67 46.67 9.6K
15:26 46.55 46.55 46.55 46.54 0.2K
15:27 46.57 46.58 46.56 46.56 10.5K
15:28 46.55 46.55 46.52 46.52 12.3K
15:29 46.58 46.62 46.58 46.60 23.5K
15:30 46.61 46.64 46.59 46.59 20.5K
15:31 46.58 46.58 46.56 46.56 8.5K
15:32 46.53 46.54 46.52 46.52 9.5K
15:33 46.53 46.56 46.53 46.55 15.7K
15:34 46.55 46.55 46.55 46.55 6.0K
15:35 46.54 46.55 46.54 46.55 4.2K
15:36 46.57 46.57 46.55 46.55 5.1K
15:37 46.57 46.57 46.57 46.57 3.1K
15:39 46.54 46.54 46.54 46.54 0.7K
15:40 46.52 46.52 46.51 46.51 4.2K
15:41 46.50 46.50 46.46 46.46 3.2K
15:42 46.48 46.48 46.48 46.48 6.0K
15:43 46.48 46.48 46.48 46.48 4.5K
15:44 46.48 46.48 46.48 46.48 3.1K
15:45 46.48 46.51 46.48 46.51 4.3K
15:46 46.51 46.54 46.50 46.54 17.2K
15:47 46.54 46.61 46.53 46.61 12.4K
15:48 46.61 46.61 46.60 46.60 9.2K
15:49 46.62 46.63 46.61 46.63 6.9K
15:50 46.58 46.60 46.58 46.60 14.5K
15:51 46.59 46.59 46.58 46.59 6.0K
15:52 46.60 46.60 46.58 46.58 15.7K
15:53 46.55 46.57 46.54 46.57 11.1K
15:54 46.58 46.60 46.58 46.60 1.2K
15:55 46.58 46.58 46.54 46.55 7.9K
15:56 46.53 46.53 46.52 46.52 2.0K
15:57 46.52 46.54 46.47 46.48 5.3K
15:58 46.43 46.45 46.43 46.44 3.8K
15:59 46.43 46.43 46.38 46.41 60.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available