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 52.11 52.12 52.09 52.09 150.7K
09:31 52.04 52.08 52.04 52.08 12.9K
09:32 52.06 52.07 51.99 51.99 4.6K
09:33 51.98 51.98 51.96 51.96 5.5K
09:34 51.99 52.02 51.99 52.01 2.6K
09:35 52.02 52.11 52.02 52.11 5.0K
09:36 52.11 52.20 52.11 52.20 4.3K
09:37 52.21 52.22 52.20 52.22 13.1K
09:38 52.22 52.22 52.14 52.14 7.0K
09:39 52.05 52.13 52.05 52.12 20.2K
09:40 52.14 52.17 52.13 52.14 1.9K
09:41 52.12 52.12 52.02 52.04 7.3K
09:42 52.13 52.13 52.13 52.13 1.2K
09:43 52.14 52.15 52.11 52.14 3.3K
09:44 52.13 52.15 52.09 52.09 3.4K
09:45 52.04 52.04 52.02 52.02 10.4K
09:46 52.04 52.06 52.00 52.03 28.6K
09:47 52.00 52.08 52.00 52.08 4.6K
09:48 52.08 52.14 52.08 52.14 1.6K
09:49 52.15 52.16 52.15 52.16 11.1K
09:50 52.18 52.18 52.17 52.17 7.0K
09:51 52.16 52.18 52.16 52.18 4.7K
09:52 52.21 52.21 52.19 52.19 34.5K
09:53 52.20 52.23 52.20 52.23 5.1K
09:54 52.22 52.22 52.19 52.21 4.0K
09:55 52.20 52.24 52.20 52.24 3.9K
09:56 52.30 52.32 52.30 52.32 6.1K
09:57 52.36 52.37 52.36 52.36 5.6K
09:58 52.37 52.38 52.36 52.37 3.7K
09:59 52.37 52.38 52.37 52.38 9.1K
10:00 52.32 52.32 52.32 52.32 0.6K
10:01 52.30 52.30 52.28 52.28 5.2K
10:02 52.28 52.28 52.24 52.24 1.4K
10:03 52.25 52.29 52.25 52.29 2.4K
10:04 52.28 52.31 52.28 52.31 1.7K
10:05 52.28 52.31 52.28 52.31 4.7K
10:06 52.34 52.34 52.34 52.34 5.9K
10:07 52.39 52.39 52.35 52.39 3.4K
10:08 52.39 52.39 52.28 52.28 6.7K
10:09 52.24 52.25 52.23 52.23 2.1K
10:10 52.25 52.25 52.25 52.25 4.8K
10:11 52.26 52.31 52.25 52.31 3.1K
10:12 52.32 52.33 52.31 52.33 3.9K
10:13 52.30 52.30 52.28 52.28 2.2K
10:14 52.30 52.30 52.30 52.30 1.2K
10:15 52.28 52.28 52.26 52.26 3.1K
10:16 52.27 52.27 52.25 52.25 2.4K
10:17 52.23 52.23 52.23 52.23 1.4K
10:18 52.26 52.26 52.26 52.26 1.5K
10:19 52.26 52.26 52.22 52.22 5.2K
10:20 52.23 52.27 52.23 52.27 2.2K
10:21 52.25 52.25 52.18 52.18 3.4K
10:22 52.25 52.25 52.23 52.23 0.7K
10:23 52.29 52.29 52.29 52.29 1.1K
10:24 52.30 52.30 52.26 52.26 7.9K
10:25 52.27 52.28 52.27 52.28 0.8K
10:26 52.32 52.32 52.27 52.28 4.6K
10:27 52.30 52.33 52.30 52.33 2.1K
10:28 52.31 52.32 52.31 52.32 3.5K
10:29 52.31 52.31 52.31 52.31 0.8K
10:30 52.29 52.29 52.25 52.27 5.7K
10:32 52.33 52.33 52.31 52.31 3.0K
10:33 52.31 52.32 52.31 52.32 2.8K
10:34 52.36 52.36 52.35 52.35 0.2K
10:35 52.35 52.37 52.34 52.37 3.6K
10:36 52.38 52.38 52.36 52.36 10.6K
10:37 52.38 52.38 52.37 52.37 4.0K
10:38 52.36 52.37 52.33 52.33 10.9K
10:39 52.33 52.33 52.31 52.31 7.9K
10:40 52.32 52.32 52.25 52.26 8.7K
10:41 52.25 52.25 52.24 52.24 1.9K
10:42 52.26 52.27 52.26 52.27 3.9K
10:43 52.31 52.32 52.31 52.32 4.4K
10:44 52.34 52.34 52.33 52.33 2.0K
10:45 52.32 52.32 52.30 52.32 6.8K
10:46 52.30 52.31 52.29 52.29 2.6K
10:47 52.30 52.30 52.29 52.29 7.6K
10:48 52.32 52.32 52.30 52.29 3.9K
10:49 52.30 52.33 52.30 52.33 1.4K
10:50 52.32 52.32 52.30 52.30 1.7K
10:51 52.28 52.28 52.26 52.26 0.8K
10:52 52.21 52.21 52.10 52.10 8.3K
10:53 52.07 52.07 52.05 52.06 4.2K
10:54 52.08 52.13 52.08 52.12 6.6K
10:55 52.16 52.16 52.16 52.16 0.6K
10:56 52.20 52.22 52.17 52.17 5.4K
10:57 52.19 52.19 52.18 52.18 1.0K
10:58 52.17 52.19 52.17 52.19 3.5K
11:00 52.26 52.26 52.26 52.26 1.1K
11:01 52.25 52.26 52.25 52.25 3.1K
11:02 52.26 52.26 52.25 52.26 3.0K
11:03 52.29 52.30 52.29 52.30 1.5K
11:04 52.28 52.29 52.28 52.29 1.9K
11:05 52.26 52.26 52.24 52.24 5.8K
11:06 52.22 52.22 52.22 52.22 2.2K
11:07 52.26 52.26 52.20 52.20 2.6K
11:08 52.22 52.22 52.20 52.20 2.2K
11:09 52.21 52.21 52.21 52.21 1.1K
11:10 52.24 52.24 52.18 52.22 12.2K
11:11 52.25 52.25 52.24 52.24 7.9K
11:12 52.21 52.25 52.21 52.25 6.0K
11:13 52.23 52.23 52.20 52.22 2.9K
11:14 52.13 52.14 52.13 52.14 6.9K
11:15 52.14 52.18 52.14 52.18 3.9K
11:16 52.17 52.17 52.17 52.17 7.3K
11:17 52.15 52.17 52.15 52.17 1.4K
11:18 52.17 52.17 52.17 52.17 7.3K
11:19 52.22 52.22 52.22 52.22 4.9K
11:20 52.22 52.22 52.21 52.21 4.5K
11:21 52.23 52.26 52.23 52.26 2.2K
11:22 52.31 52.31 52.31 52.31 0.6K
11:23 52.20 52.22 52.20 52.21 5.3K
11:24 52.19 52.22 52.19 52.20 5.1K
11:25 52.17 52.17 52.14 52.15 1.3K
11:26 52.18 52.18 52.17 52.17 11.6K
11:27 52.15 52.15 52.15 52.15 1.9K
11:29 52.23 52.23 52.19 52.20 1.8K
11:30 52.21 52.21 52.13 52.13 5.6K
11:31 52.13 52.13 52.08 52.08 5.1K
11:33 52.07 52.07 52.05 52.05 0.9K
11:34 52.05 52.05 52.05 52.04 6.8K
11:35 52.07 52.10 52.04 52.10 6.2K
11:36 52.10 52.10 52.06 52.06 3.7K
11:37 52.06 52.07 52.06 52.07 2.1K
11:39 52.11 52.11 52.09 52.09 2.2K
11:40 52.11 52.13 52.09 52.09 4.8K
11:41 52.12 52.12 52.07 52.07 2.5K
11:42 52.12 52.13 52.11 52.11 17.6K
11:43 52.10 52.10 52.08 52.09 1.6K
11:44 52.09 52.09 52.06 52.06 6.8K
11:45 52.06 52.06 52.06 52.05 10.3K
11:46 52.06 52.06 52.02 52.02 3.0K
11:47 52.01 52.02 52.01 52.02 2.6K
11:48 51.98 51.99 51.93 51.94 15.0K
11:49 51.94 51.94 51.94 51.94 1.6K
11:50 51.92 51.98 51.91 51.98 4.4K
11:51 51.96 51.96 51.94 51.94 3.1K
11:52 51.93 51.95 51.90 51.90 7.2K
11:53 51.88 51.88 51.84 51.86 6.3K
11:54 51.84 51.84 51.80 51.80 7.6K
11:55 51.80 51.82 51.77 51.77 22.6K
11:56 51.76 51.80 51.74 51.79 6.1K
11:57 51.80 51.83 51.80 51.82 7.1K
11:58 51.83 51.85 51.82 51.82 9.8K
11:59 51.81 51.81 51.80 51.80 17.7K
12:00 51.82 51.82 51.81 51.81 1.2K
12:01 51.83 51.85 51.82 51.82 7.1K
12:02 51.87 51.89 51.87 51.89 3.8K
12:03 51.93 51.93 51.88 51.88 7.3K
12:04 51.90 51.91 51.84 51.84 4.2K
12:06 51.74 51.76 51.74 51.75 5.8K
12:07 51.71 51.75 51.70 51.73 5.6K
12:08 51.76 51.76 51.76 51.76 0.7K
12:09 51.73 51.73 51.72 51.72 0.6K
12:10 51.73 51.73 51.72 51.73 5.6K
12:13 51.74 51.74 51.74 51.74 5.5K
12:15 51.80 51.86 51.80 51.86 6.7K
12:16 51.80 51.80 51.80 51.80 0.1K
12:17 51.83 51.83 51.78 51.78 1.9K
12:18 51.79 51.79 51.75 51.75 2.5K
12:19 51.75 51.75 51.72 51.71 4.6K
12:20 51.75 51.79 51.75 51.79 1.3K
12:21 51.82 51.82 51.82 51.82 0.8K
12:22 51.89 51.94 51.89 51.94 2.0K
12:23 51.95 51.95 51.93 51.93 3.1K
12:25 51.95 51.95 51.95 51.95 1.1K
12:26 51.97 51.97 51.97 51.97 5.6K
12:28 51.99 51.99 51.99 51.99 3.9K
12:29 52.00 52.00 52.00 52.00 2.4K
12:30 52.02 52.03 52.00 52.03 3.2K
12:31 52.04 52.04 52.00 52.00 1.2K
12:33 52.02 52.04 52.02 52.04 1.7K
12:34 52.04 52.04 52.03 52.03 1.7K
12:35 52.05 52.05 52.03 52.03 0.5K
12:36 52.02 52.02 52.00 52.00 2.9K
12:37 52.02 52.02 52.02 52.01 1.4K
12:38 52.01 52.05 52.01 52.05 4.6K
12:39 52.07 52.07 52.07 52.07 0.9K
12:40 52.07 52.07 52.06 52.06 1.1K
12:41 52.07 52.07 52.07 52.07 1.0K
12:42 52.06 52.06 52.05 52.04 2.5K
12:44 52.02 52.02 52.01 52.01 1.9K
12:45 52.01 52.01 52.01 52.01 3.3K
12:46 52.02 52.02 52.00 52.00 1.8K
12:47 51.95 51.95 51.95 51.95 1.8K
12:48 51.96 51.99 51.96 51.99 2.3K
12:50 51.98 52.01 51.98 52.01 1.9K
12:51 52.06 52.06 52.06 52.05 0.5K
12:53 52.07 52.07 52.05 52.05 3.2K
12:55 52.07 52.07 52.07 52.07 1.8K
12:56 52.07 52.07 52.07 52.07 6.6K
12:57 52.08 52.08 52.07 52.08 7.5K
12:58 52.07 52.08 52.06 52.06 3.9K
12:59 52.07 52.07 52.07 52.07 2.8K
13:00 52.07 52.07 52.06 52.06 0.7K
13:01 52.06 52.06 52.06 52.06 3.0K
13:02 52.07 52.07 52.07 52.07 3.3K
13:03 52.06 52.07 52.06 52.07 2.8K
13:04 52.10 52.12 52.10 52.12 5.6K
13:05 52.12 52.12 52.12 52.12 1.6K
13:06 52.11 52.16 52.11 52.16 3.2K
13:07 52.17 52.19 52.16 52.19 10.5K
13:08 52.18 52.21 52.18 52.21 1.0K
13:09 52.21 52.21 52.21 52.21 0.8K
13:10 52.16 52.19 52.16 52.19 5.0K
13:12 52.18 52.18 52.17 52.17 2.8K
13:14 52.13 52.13 52.10 52.10 12.0K
13:15 52.16 52.16 52.16 52.16 0.6K
13:16 52.14 52.14 52.13 52.13 1.1K
13:17 52.13 52.13 52.13 52.13 0.6K
13:19 52.12 52.12 52.12 52.12 3.1K
13:20 52.16 52.16 52.12 52.11 6.9K
13:21 52.14 52.16 52.14 52.16 1.0K
13:22 52.15 52.16 52.12 52.12 7.2K
13:23 52.11 52.11 52.11 52.11 5.0K
13:24 52.12 52.12 52.10 52.12 2.5K
13:25 52.07 52.07 52.05 52.05 9.2K
13:26 52.10 52.12 52.10 52.10 7.6K
13:27 52.08 52.09 52.08 52.09 0.7K
13:28 52.09 52.12 52.09 52.11 1.3K
13:29 52.11 52.11 52.11 52.11 0.9K
13:30 52.12 52.12 52.12 52.12 1.8K
13:31 52.10 52.10 52.10 52.10 0.4K
13:32 52.09 52.10 52.09 52.10 5.6K
13:33 52.11 52.11 52.08 52.08 3.1K
13:34 52.06 52.06 52.06 52.06 0.8K
13:35 52.07 52.07 52.07 52.07 1.3K
13:36 52.07 52.08 52.07 52.08 0.5K
13:37 52.07 52.07 52.04 52.04 4.3K
13:38 52.00 52.00 52.00 52.00 0.2K
13:39 52.00 52.04 52.00 52.04 4.9K
13:40 52.03 52.03 52.03 52.03 0.6K
13:41 52.01 52.02 52.01 52.02 0.6K
13:42 52.01 52.02 52.01 52.02 0.9K
13:43 52.00 52.00 52.00 52.00 13.6K
13:44 52.03 52.03 52.03 52.03 5.6K
13:45 52.05 52.07 52.04 52.07 3.2K
13:46 52.09 52.09 52.08 52.08 3.1K
13:47 52.08 52.08 52.08 52.08 1.3K
13:48 52.10 52.10 52.10 52.10 0.3K
13:49 52.12 52.12 52.12 52.12 0.2K
13:50 52.12 52.12 52.12 52.12 0.5K
13:51 52.06 52.10 52.06 52.10 0.9K
13:52 52.10 52.10 52.10 52.10 0.7K
13:53 52.12 52.16 52.12 52.16 0.9K
13:54 52.16 52.16 52.15 52.15 0.3K
13:55 52.16 52.16 52.16 52.16 0.7K
13:56 52.14 52.14 52.14 52.14 0.5K
13:57 52.15 52.15 52.15 52.15 0.5K
13:58 52.15 52.15 52.15 52.14 1.7K
13:59 52.16 52.16 52.16 52.16 0.5K
14:00 52.17 52.17 52.17 52.17 1.1K
14:01 52.20 52.20 52.20 52.20 2.7K
14:03 52.16 52.16 52.16 52.16 2.6K
14:04 52.16 52.16 52.16 52.16 1.3K
14:05 52.15 52.15 52.15 52.15 0.6K
14:07 52.11 52.13 52.11 52.13 1.9K
14:08 52.14 52.15 52.14 52.15 1.9K
14:09 52.14 52.14 52.14 52.14 0.4K
14:10 52.10 52.11 52.10 52.10 12.1K
14:11 52.09 52.12 52.09 52.12 15.7K
14:12 52.11 52.13 52.11 52.13 4.2K
14:14 52.13 52.13 52.11 52.11 5.4K
14:16 52.15 52.15 52.15 52.15 0.5K
14:17 52.14 52.14 52.13 52.13 3.7K
14:18 52.13 52.14 52.13 52.14 13.2K
14:19 52.12 52.12 52.10 52.10 0.8K
14:20 52.07 52.07 52.07 52.07 0.2K
14:21 52.08 52.09 52.08 52.09 0.6K
14:22 52.10 52.12 52.10 52.12 0.9K
14:23 52.14 52.14 52.14 52.14 2.5K
14:25 52.14 52.14 52.13 52.13 0.6K
14:26 52.07 52.07 52.07 52.07 0.6K
14:27 52.08 52.08 52.05 52.05 1.1K
14:28 52.02 52.02 52.01 52.01 2.9K
14:29 52.00 52.02 52.00 52.02 9.5K
14:30 52.01 52.02 52.01 52.02 3.1K
14:32 52.06 52.06 52.06 52.06 1.0K
14:33 52.08 52.08 52.08 52.08 0.7K
14:34 52.10 52.10 52.10 52.10 0.4K
14:35 52.08 52.08 52.07 52.07 3.2K
14:36 52.10 52.10 52.09 52.09 0.3K
14:37 52.10 52.10 52.10 52.10 1.2K
14:38 52.08 52.08 52.08 52.08 3.4K
14:41 52.09 52.09 52.09 52.09 0.4K
14:42 52.08 52.09 52.08 52.09 2.4K
14:43 52.09 52.09 52.08 52.08 1.3K
14:44 52.08 52.09 52.08 52.09 5.0K
14:46 52.18 52.18 52.18 52.18 0.1K
14:47 52.17 52.17 52.15 52.15 1.5K
14:49 52.13 52.13 52.13 52.12 3.2K
14:50 52.09 52.10 52.09 52.10 2.1K
14:52 52.08 52.10 52.08 52.10 1.7K
14:53 52.11 52.15 52.11 52.15 1.5K
14:54 52.19 52.20 52.19 52.20 10.8K
14:55 52.19 52.20 52.17 52.17 5.3K
14:56 52.19 52.19 52.19 52.19 1.5K
14:57 52.19 52.19 52.19 52.19 0.2K
14:58 52.20 52.20 52.19 52.19 6.5K
14:59 52.18 52.19 52.18 52.19 2.1K
15:00 52.20 52.20 52.18 52.18 4.8K
15:01 52.18 52.19 52.18 52.19 1.8K
15:02 52.16 52.18 52.16 52.18 7.9K
15:03 52.17 52.17 52.17 52.17 1.5K
15:04 52.15 52.15 52.10 52.13 15.0K
15:05 52.13 52.13 52.10 52.10 4.0K
15:06 52.09 52.09 52.06 52.07 6.0K
15:07 52.07 52.11 52.07 52.10 16.0K
15:08 52.10 52.14 52.10 52.14 5.3K
15:09 52.15 52.15 52.15 52.15 3.2K
15:10 52.13 52.13 52.11 52.11 2.4K
15:11 52.12 52.12 52.10 52.12 5.3K
15:12 52.12 52.12 52.11 52.12 12.6K
15:13 52.19 52.19 52.18 52.19 6.0K
15:14 52.19 52.21 52.19 52.20 10.5K
15:15 52.20 52.22 52.20 52.22 8.2K
15:16 52.23 52.28 52.23 52.28 7.3K
15:17 52.29 52.30 52.29 52.29 9.5K
15:18 52.28 52.29 52.28 52.29 2.0K
15:19 52.29 52.33 52.28 52.33 8.5K
15:20 52.33 52.33 52.32 52.32 5.7K
15:21 52.34 52.34 52.33 52.34 4.3K
15:22 52.33 52.33 52.32 52.32 7.8K
15:23 52.33 52.34 52.33 52.33 4.8K
15:24 52.33 52.38 52.33 52.36 22.2K
15:25 52.34 52.35 52.34 52.35 3.7K
15:26 52.37 52.39 52.37 52.39 2.4K
15:27 52.38 52.38 52.36 52.36 9.4K
15:28 52.35 52.35 52.32 52.32 2.6K
15:29 52.30 52.30 52.30 52.30 1.9K
15:30 52.26 52.26 52.23 52.23 2.3K
15:31 52.24 52.24 52.22 52.22 5.6K
15:32 52.24 52.30 52.24 52.30 2.6K
15:33 52.28 52.28 52.26 52.26 6.9K
15:34 52.27 52.27 52.25 52.25 5.4K
15:35 52.25 52.25 52.25 52.24 5.8K
15:36 52.24 52.28 52.24 52.28 5.1K
15:37 52.31 52.31 52.26 52.27 5.2K
15:38 52.27 52.28 52.27 52.28 3.0K
15:39 52.27 52.27 52.26 52.26 0.9K
15:40 52.26 52.28 52.25 52.25 12.0K
15:41 52.26 52.27 52.25 52.26 7.9K
15:42 52.28 52.29 52.28 52.29 6.2K
15:43 52.27 52.29 52.27 52.27 18.4K
15:44 52.26 52.26 52.25 52.25 1.9K
15:45 52.25 52.25 52.23 52.24 14.7K
15:46 52.24 52.27 52.24 52.26 2.1K
15:47 52.25 52.27 52.24 52.27 3.2K
15:48 52.28 52.29 52.28 52.29 2.9K
15:49 52.28 52.28 52.27 52.28 1.9K
15:50 52.27 52.27 52.25 52.26 27.2K
15:51 52.26 52.30 52.26 52.28 10.8K
15:52 52.27 52.32 52.27 52.29 9.7K
15:53 52.31 52.33 52.31 52.33 4.5K
15:54 52.30 52.31 52.30 52.31 4.4K
15:55 52.33 52.34 52.30 52.31 8.2K
15:56 52.34 52.34 52.30 52.33 7.8K
15:57 52.33 52.35 52.33 52.34 8.4K
15:58 52.33 52.34 52.32 52.33 11.1K
15:59 52.34 52.39 52.34 52.38 30.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available