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 49.24 49.24 49.22 49.22 17.0K
09:31 49.21 49.21 49.17 49.18 3.7K
09:32 49.17 49.17 49.13 49.13 2.6K
09:33 49.14 49.14 49.11 49.11 2.2K
09:34 49.07 49.08 49.06 49.06 3.0K
09:35 49.07 49.07 49.07 49.07 2.3K
09:36 49.08 49.12 49.06 49.12 2.3K
09:37 49.13 49.14 49.11 49.11 4.2K
09:38 49.10 49.10 49.07 49.07 1.7K
09:39 49.09 49.09 49.09 49.09 3.2K
09:40 49.12 49.12 49.09 49.09 2.0K
09:41 49.10 49.10 49.10 49.10 1.9K
09:42 49.08 49.09 49.08 49.09 2.4K
09:43 49.06 49.07 49.03 49.03 5.2K
09:44 49.06 49.11 49.06 49.11 0.8K
09:45 49.12 49.22 49.12 49.22 8.8K
09:46 49.22 49.22 49.15 49.16 1.2K
09:47 49.13 49.13 49.06 49.06 3.2K
09:48 49.07 49.07 49.04 49.05 1.3K
09:49 49.04 49.04 49.04 49.04 1.6K
09:50 49.08 49.10 49.08 49.09 3.1K
09:51 49.12 49.12 49.12 49.12 1.4K
09:52 49.09 49.09 49.09 49.09 0.6K
09:53 49.09 49.10 49.09 49.10 2.7K
09:54 49.12 49.12 49.11 49.11 1.7K
09:55 49.15 49.15 49.10 49.10 2.4K
09:56 49.08 49.08 49.08 49.08 0.4K
09:57 49.05 49.09 49.05 49.08 5.0K
09:58 49.11 49.11 49.10 49.10 3.7K
10:00 49.12 49.12 49.08 49.07 5.5K
10:03 49.10 49.11 49.10 49.11 1.5K
10:04 49.13 49.13 49.13 49.13 0.4K
10:05 49.13 49.14 49.13 49.14 0.4K
10:06 49.11 49.11 49.11 49.11 1.1K
10:07 49.16 49.16 49.16 49.15 0.8K
10:08 49.24 49.24 49.24 49.24 5.7K
10:09 49.22 49.22 49.21 49.21 1.5K
10:10 49.23 49.26 49.23 49.26 3.1K
10:11 49.28 49.28 49.28 49.28 1.1K
10:13 49.25 49.25 49.24 49.24 1.4K
10:14 49.27 49.27 49.25 49.25 0.7K
10:15 49.31 49.32 49.31 49.32 4.0K
10:17 49.33 49.33 49.33 49.33 0.4K
10:18 49.32 49.35 49.32 49.35 3.8K
10:19 49.35 49.36 49.35 49.35 4.0K
10:20 49.37 49.37 49.25 49.25 2.0K
10:21 49.26 49.27 49.24 49.27 0.7K
10:22 49.28 49.28 49.28 49.28 3.7K
10:23 49.26 49.26 49.26 49.26 1.1K
10:24 49.27 49.27 49.25 49.25 1.3K
10:25 49.15 49.15 49.15 49.15 2.9K
10:26 49.11 49.11 49.11 49.11 0.6K
10:28 49.10 49.10 49.10 49.10 4.1K
10:29 49.13 49.14 49.13 49.14 2.2K
10:30 49.14 49.14 49.14 49.14 0.7K
10:31 49.21 49.22 49.21 49.22 2.2K
10:32 49.21 49.22 49.21 49.22 1.4K
10:33 49.23 49.23 49.23 49.23 0.6K
10:34 49.21 49.21 49.21 49.21 2.7K
10:35 49.22 49.22 49.22 49.22 7.0K
10:36 49.26 49.26 49.26 49.26 1.8K
10:37 49.30 49.30 49.30 49.30 6.0K
10:38 49.29 49.29 49.28 49.29 9.2K
10:39 49.29 49.29 49.28 49.28 7.8K
10:40 49.27 49.29 49.27 49.28 4.5K
10:41 49.27 49.28 49.27 49.28 1.1K
10:42 49.27 49.27 49.27 49.27 2.0K
10:43 49.25 49.26 49.25 49.25 6.2K
10:44 49.24 49.26 49.24 49.26 2.2K
10:45 49.23 49.23 49.23 49.23 0.9K
10:46 49.22 49.24 49.22 49.24 6.9K
10:47 49.23 49.25 49.23 49.25 1.3K
10:49 49.26 49.26 49.26 49.26 2.6K
10:50 49.31 49.31 49.31 49.31 2.7K
10:51 49.35 49.35 49.31 49.31 9.9K
10:52 49.32 49.33 49.32 49.33 2.7K
10:53 49.34 49.34 49.33 49.33 4.7K
10:54 49.33 49.33 49.31 49.33 3.8K
10:55 49.32 49.32 49.30 49.30 8.7K
10:56 49.32 49.32 49.32 49.32 2.5K
10:57 49.33 49.33 49.33 49.33 3.3K
10:58 49.33 49.34 49.33 49.34 0.9K
10:59 49.34 49.36 49.34 49.35 14.5K
11:00 49.35 49.35 49.32 49.34 17.6K
11:01 49.33 49.35 49.33 49.35 1.6K
11:02 49.35 49.35 49.34 49.34 2.1K
11:03 49.36 49.36 49.36 49.36 9.7K
11:04 49.33 49.33 49.33 49.33 2.2K
11:05 49.33 49.33 49.33 49.33 1.5K
11:06 49.33 49.34 49.33 49.34 10.0K
11:07 49.35 49.35 49.33 49.33 16.3K
11:08 49.31 49.32 49.30 49.30 1.6K
11:09 49.31 49.32 49.31 49.31 7.4K
11:10 49.30 49.30 49.29 49.30 4.5K
11:11 49.30 49.30 49.30 49.30 1.9K
11:12 49.29 49.29 49.29 49.29 10.0K
11:13 49.28 49.28 49.25 49.25 2.6K
11:14 49.22 49.22 49.22 49.22 0.6K
11:15 49.23 49.23 49.23 49.23 1.8K
11:16 49.25 49.25 49.24 49.24 3.0K
11:17 49.30 49.31 49.30 49.31 11.1K
11:18 49.35 49.38 49.35 49.37 8.5K
11:19 49.36 49.38 49.36 49.38 12.0K
11:20 49.37 49.37 49.35 49.35 8.3K
11:21 49.35 49.38 49.35 49.38 4.2K
11:22 49.40 49.41 49.36 49.37 21.4K
11:23 49.35 49.35 49.28 49.28 15.8K
11:25 49.32 49.32 49.32 49.32 3.6K
11:26 49.34 49.34 49.34 49.34 0.5K
11:27 49.38 49.39 49.38 49.39 13.8K
11:28 49.39 49.41 49.39 49.40 8.6K
11:29 49.39 49.39 49.38 49.38 9.8K
11:30 49.42 49.43 49.42 49.43 9.4K
11:31 49.42 49.42 49.38 49.38 7.1K
11:32 49.38 49.39 49.34 49.34 14.0K
11:33 49.38 49.38 49.35 49.35 2.7K
11:34 49.35 49.37 49.35 49.36 3.2K
11:35 49.35 49.35 49.34 49.35 3.2K
11:37 49.35 49.35 49.35 49.35 0.7K
11:38 49.36 49.36 49.36 49.36 4.1K
11:40 49.35 49.35 49.35 49.35 0.3K
11:41 49.36 49.36 49.29 49.29 23.8K
11:42 49.30 49.30 49.30 49.30 3.0K
11:43 49.28 49.31 49.28 49.31 5.4K
11:44 49.32 49.32 49.30 49.31 4.5K
11:46 49.31 49.31 49.31 49.31 3.0K
11:47 49.30 49.32 49.30 49.32 5.7K
11:48 49.34 49.34 49.34 49.34 0.2K
11:49 49.36 49.36 49.36 49.36 0.1K
11:50 49.37 49.37 49.35 49.35 3.9K
11:51 49.38 49.38 49.38 49.38 1.1K
11:53 49.36 49.36 49.36 49.36 5.2K
11:54 49.41 49.41 49.41 49.41 2.2K
11:55 49.40 49.40 49.39 49.39 4.9K
11:57 49.40 49.42 49.40 49.42 5.9K
11:58 49.43 49.43 49.43 49.42 7.3K
11:59 49.42 49.42 49.41 49.42 3.0K
12:00 49.44 49.44 49.41 49.41 0.9K
12:01 49.41 49.41 49.40 49.41 1.2K
12:03 49.40 49.41 49.40 49.40 2.0K
12:04 49.41 49.41 49.41 49.41 0.9K
12:05 49.41 49.44 49.41 49.44 6.0K
12:06 49.43 49.44 49.43 49.44 4.2K
12:07 49.45 49.46 49.45 49.46 2.4K
12:08 49.47 49.48 49.46 49.48 10.4K
12:09 49.47 49.47 49.44 49.44 10.0K
12:10 49.45 49.45 49.44 49.44 6.3K
12:11 49.43 49.45 49.43 49.45 1.4K
12:12 49.46 49.47 49.45 49.47 6.6K
12:13 49.46 49.47 49.46 49.47 7.3K
12:14 49.48 49.48 49.46 49.47 23.5K
12:15 49.48 49.51 49.48 49.50 30.1K
12:16 49.49 49.52 49.49 49.52 11.0K
12:17 49.52 49.53 49.50 49.52 15.7K
12:18 49.52 49.56 49.52 49.55 29.1K
12:19 49.55 49.57 49.55 49.57 6.4K
12:20 49.61 49.61 49.59 49.60 8.4K
12:21 49.62 49.64 49.62 49.64 10.6K
12:22 49.62 49.63 49.60 49.63 9.8K
12:23 49.65 49.66 49.65 49.66 1.3K
12:24 49.71 49.81 49.69 49.81 40.4K
12:25 49.83 49.87 49.83 49.86 16.9K
12:26 49.84 49.91 49.84 49.89 14.2K
12:27 49.90 49.91 49.90 49.91 13.6K
12:28 49.91 49.93 49.91 49.93 7.0K
12:29 49.92 49.92 49.86 49.87 21.0K
12:30 49.96 49.99 49.96 49.97 21.5K
12:31 49.95 49.99 49.94 49.95 9.6K
12:32 49.96 49.98 49.96 49.98 7.4K
12:33 49.97 50.00 49.97 50.00 40.7K
12:34 50.01 50.01 49.98 49.99 15.6K
12:35 49.98 49.98 49.92 49.93 31.2K
12:36 49.92 49.97 49.92 49.97 12.4K
12:37 49.96 49.98 49.96 49.98 7.4K
12:38 49.96 50.00 49.95 49.98 10.5K
12:39 49.99 50.02 49.99 50.00 8.9K
12:40 50.00 50.00 49.98 49.98 5.3K
12:41 49.99 50.01 49.98 49.99 8.7K
12:42 49.99 50.01 49.99 50.01 23.2K
12:43 50.03 50.03 50.02 50.02 8.7K
12:44 50.02 50.02 49.98 49.99 52.4K
12:45 49.98 49.99 49.96 49.97 16.6K
12:46 49.96 49.97 49.93 49.94 7.6K
12:47 49.95 49.96 49.94 49.96 6.4K
12:48 49.95 49.95 49.88 49.88 4.7K
12:49 49.91 49.92 49.91 49.91 4.3K
12:50 49.96 49.96 49.94 49.94 3.2K
12:51 49.88 49.88 49.88 49.88 0.4K
12:52 49.91 49.92 49.90 49.91 7.0K
12:53 49.93 49.93 49.92 49.92 0.5K
12:54 49.95 49.97 49.95 49.96 2.9K
12:55 49.98 49.98 49.95 49.96 11.1K
12:56 49.97 49.99 49.97 49.99 7.6K
12:57 49.98 49.98 49.94 49.94 35.5K
12:58 49.98 49.99 49.98 49.99 6.3K
12:59 49.99 49.99 49.98 49.98 7.7K
13:00 49.98 49.98 49.96 49.96 2.9K
13:01 49.97 49.97 49.93 49.97 9.9K
13:02 49.95 49.95 49.95 49.95 2.3K
13:04 50.00 50.00 49.99 49.99 3.1K
13:05 50.03 50.10 50.03 50.10 17.9K
13:06 50.09 50.11 50.09 50.10 13.3K
13:07 50.10 50.13 50.10 50.13 4.6K
13:08 50.15 50.15 50.11 50.15 6.1K
13:09 50.15 50.26 50.15 50.26 10.5K
13:10 50.24 50.24 50.24 50.24 7.4K
13:11 50.24 50.26 50.21 50.21 10.8K
13:12 50.26 50.26 50.25 50.25 0.7K
13:13 50.24 50.28 50.24 50.28 7.5K
13:14 50.27 50.33 50.27 50.33 3.9K
13:15 50.31 50.31 50.23 50.23 10.7K
13:16 50.22 50.30 50.22 50.27 5.8K
13:17 50.25 50.27 50.23 50.24 3.8K
13:18 50.25 50.25 50.25 50.25 2.4K
13:19 50.25 50.25 50.24 50.24 1.4K
13:20 50.27 50.27 50.27 50.27 3.3K
13:21 50.27 50.29 50.27 50.29 9.8K
13:23 50.29 50.29 50.29 50.29 0.8K
13:24 50.30 50.33 50.29 50.33 7.8K
13:25 50.33 50.35 50.33 50.35 17.8K
13:26 50.33 50.33 50.27 50.31 14.1K
13:27 50.29 50.29 50.25 50.27 3.5K
13:28 50.30 50.32 50.29 50.29 7.4K
13:29 50.32 50.33 50.32 50.33 3.3K
13:30 50.34 50.35 50.34 50.35 1.3K
13:31 50.37 50.40 50.36 50.40 3.1K
13:32 50.42 50.46 50.42 50.44 2.9K
13:33 50.43 50.43 50.42 50.42 1.0K
13:34 50.41 50.41 50.40 50.41 3.0K
13:35 50.41 50.41 50.37 50.37 2.6K
13:36 50.37 50.39 50.36 50.39 1.5K
13:37 50.40 50.40 50.38 50.38 1.6K
13:38 50.41 50.41 50.41 50.41 2.0K
13:39 50.45 50.45 50.45 50.45 0.1K
13:40 50.44 50.45 50.44 50.45 2.9K
13:41 50.44 50.45 50.43 50.45 8.1K
13:42 50.45 50.45 50.42 50.43 9.3K
13:43 50.42 50.44 50.42 50.44 1.3K
13:44 50.43 50.43 50.43 50.43 0.1K
13:45 50.44 50.44 50.40 50.40 0.8K
13:46 50.42 50.42 50.36 50.37 4.9K
13:47 50.36 50.38 50.36 50.38 3.4K
13:48 50.38 50.38 50.36 50.36 1.6K
13:49 50.37 50.37 50.37 50.37 0.7K
13:50 50.38 50.39 50.38 50.39 1.5K
13:51 50.40 50.43 50.40 50.43 4.2K
13:52 50.46 50.46 50.46 50.46 3.9K
13:53 50.48 50.50 50.47 50.48 3.1K
13:54 50.48 50.49 50.48 50.49 6.9K
13:55 50.48 50.48 50.48 50.48 1.5K
13:56 50.46 50.48 50.46 50.48 0.8K
13:57 50.49 50.49 50.45 50.45 6.7K
13:58 50.49 50.49 50.49 50.49 6.5K
13:59 50.49 50.49 50.47 50.47 2.5K
14:00 50.48 50.48 50.44 50.44 1.1K
14:01 50.42 50.42 50.42 50.42 0.6K
14:02 50.43 50.43 50.42 50.42 10.6K
14:03 50.42 50.42 50.42 50.42 0.2K
14:04 50.42 50.42 50.39 50.39 2.4K
14:05 50.40 50.40 50.40 50.40 3.4K
14:06 50.38 50.39 50.38 50.39 5.7K
14:07 50.40 50.40 50.37 50.37 17.4K
14:08 50.32 50.36 50.32 50.36 9.9K
14:09 50.35 50.35 50.30 50.30 9.4K
14:10 50.31 50.32 50.31 50.32 9.9K
14:11 50.34 50.34 50.30 50.30 9.8K
14:12 50.27 50.29 50.27 50.29 9.7K
14:13 50.31 50.31 50.31 50.31 0.9K
14:14 50.30 50.31 50.29 50.30 15.9K
14:15 50.29 50.29 50.28 50.28 3.8K
14:16 50.37 50.37 50.37 50.36 1.7K
14:17 50.34 50.34 50.34 50.34 1.4K
14:19 50.37 50.37 50.36 50.36 6.9K
14:20 50.38 50.38 50.38 50.38 0.9K
14:21 50.40 50.42 50.40 50.42 0.6K
14:22 50.37 50.37 50.34 50.34 0.8K
14:23 50.32 50.33 50.32 50.33 4.2K
14:24 50.28 50.28 50.28 50.28 2.8K
14:25 50.21 50.21 50.20 50.20 0.3K
14:26 50.23 50.23 50.20 50.20 5.1K
14:27 50.17 50.20 50.17 50.20 4.6K
14:28 50.22 50.22 50.20 50.20 10.5K
14:29 50.20 50.21 50.20 50.21 9.4K
14:30 50.18 50.18 50.18 50.18 0.4K
14:31 50.19 50.19 50.19 50.19 0.3K
14:32 50.19 50.19 50.19 50.19 3.4K
14:33 50.17 50.17 50.16 50.16 8.2K
14:34 50.18 50.18 50.18 50.18 1.4K
14:35 50.21 50.25 50.21 50.25 3.2K
14:37 50.20 50.20 50.19 50.19 1.1K
14:38 50.15 50.16 50.14 50.14 2.1K
14:39 50.15 50.15 50.15 50.15 3.1K
14:40 50.14 50.19 50.14 50.19 18.1K
14:41 50.15 50.17 50.15 50.17 3.6K
14:42 50.13 50.13 50.13 50.12 0.2K
14:43 50.14 50.15 50.14 50.15 1.0K
14:44 50.15 50.15 50.14 50.14 4.0K
14:45 50.16 50.16 50.12 50.12 5.8K
14:47 50.17 50.17 50.17 50.17 2.4K
14:48 50.18 50.18 50.17 50.18 3.6K
14:49 50.17 50.24 50.17 50.24 7.2K
14:50 50.24 50.24 50.23 50.23 2.7K
14:51 50.23 50.23 50.22 50.22 31.1K
14:52 50.21 50.23 50.21 50.23 4.9K
14:53 50.25 50.25 50.23 50.25 13.2K
14:54 50.27 50.29 50.27 50.29 3.9K
14:55 50.29 50.30 50.29 50.30 14.8K
14:56 50.32 50.32 50.29 50.29 8.4K
14:57 50.31 50.31 50.30 50.30 2.9K
14:59 50.33 50.34 50.32 50.32 8.6K
15:00 50.32 50.35 50.32 50.35 4.2K
15:01 50.33 50.34 50.32 50.34 2.4K
15:02 50.34 50.34 50.34 50.34 1.6K
15:03 50.37 50.37 50.37 50.37 2.3K
15:05 50.38 50.41 50.38 50.41 18.6K
15:06 50.41 50.41 50.41 50.41 0.3K
15:07 50.40 50.41 50.40 50.41 3.3K
15:08 50.41 50.41 50.40 50.41 10.7K
15:09 50.43 50.44 50.41 50.41 4.7K
15:10 50.41 50.44 50.41 50.44 3.4K
15:11 50.42 50.43 50.42 50.43 1.5K
15:12 50.42 50.42 50.41 50.41 1.6K
15:13 50.43 50.43 50.43 50.43 1.0K
15:14 50.42 50.43 50.41 50.42 7.0K
15:15 50.42 50.43 50.41 50.41 5.5K
15:16 50.41 50.42 50.41 50.41 6.5K
15:17 50.41 50.42 50.41 50.42 1.3K
15:18 50.40 50.41 50.40 50.41 3.1K
15:19 50.41 50.41 50.41 50.41 2.0K
15:20 50.39 50.39 50.38 50.38 6.4K
15:21 50.39 50.39 50.38 50.37 3.3K
15:22 50.36 50.36 50.36 50.36 5.7K
15:23 50.33 50.33 50.33 50.33 4.2K
15:24 50.33 50.33 50.31 50.33 347.9K
15:25 50.32 50.32 50.32 50.32 2.8K
15:26 50.27 50.30 50.27 50.30 3.6K
15:27 50.32 50.32 50.30 50.31 2.2K
15:28 50.32 50.32 50.30 50.30 5.7K
15:29 50.29 50.29 50.28 50.28 1.6K
15:30 50.25 50.26 50.25 50.25 10.7K
15:31 50.22 50.22 50.22 50.22 3.9K
15:32 50.21 50.21 50.20 50.21 3.0K
15:33 50.20 50.20 50.18 50.18 1.5K
15:34 50.19 50.19 50.18 50.18 2.7K
15:35 50.19 50.20 50.19 50.19 4.4K
15:37 50.19 50.19 50.19 50.19 1.4K
15:38 50.17 50.18 50.17 50.18 3.0K
15:39 50.17 50.18 50.17 50.18 0.3K
15:40 50.19 50.19 50.18 50.18 1.3K
15:41 50.19 50.19 50.18 50.19 6.8K
15:42 50.21 50.25 50.21 50.25 8.8K
15:43 50.26 50.26 50.25 50.26 9.0K
15:44 50.26 50.26 50.26 50.26 0.8K
15:45 50.22 50.23 50.22 50.23 1.9K
15:46 50.22 50.22 50.17 50.17 1.4K
15:47 50.17 50.18 50.17 50.17 5.1K
15:48 50.17 50.17 50.17 50.17 0.9K
15:49 50.21 50.21 50.18 50.18 4.6K
15:50 50.17 50.20 50.17 50.20 5.7K
15:51 50.19 50.20 50.18 50.20 5.9K
15:52 50.21 50.22 50.20 50.21 7.9K
15:53 50.20 50.22 50.20 50.22 6.3K
15:54 50.23 50.26 50.23 50.26 2.9K
15:55 50.25 50.27 50.25 50.26 7.2K
15:56 50.28 50.29 50.28 50.28 6.5K
15:57 50.28 50.29 50.27 50.29 3.4K
15:58 50.30 50.31 50.28 50.28 5.9K
15:59 50.27 50.29 50.25 50.27 47.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available