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 52.27 52.27 52.21 52.21 62.3K
09:31 52.22 52.23 52.22 52.22 1.2K
09:32 52.19 52.20 52.15 52.15 3.5K
09:33 52.14 52.14 52.13 52.13 1.1K
09:34 52.15 52.15 52.12 52.13 17.8K
09:35 52.16 52.25 52.16 52.25 3.7K
09:36 52.23 52.23 52.23 52.23 1.2K
09:37 52.23 52.28 52.23 52.28 2.6K
09:38 52.28 52.28 52.26 52.28 9.1K
09:39 52.27 52.30 52.27 52.30 9.2K
09:40 52.26 52.29 52.26 52.27 3.1K
09:41 52.24 52.28 52.24 52.28 2.3K
09:43 52.26 52.26 52.26 52.26 0.4K
09:44 52.20 52.20 52.16 52.16 5.4K
09:45 52.13 52.13 52.13 52.13 0.5K
09:46 52.14 52.16 52.12 52.16 2.2K
09:47 52.14 52.14 52.14 52.14 0.5K
09:48 52.16 52.22 52.16 52.22 1.6K
09:49 52.23 52.27 52.23 52.27 5.2K
09:51 52.34 52.35 52.34 52.35 4.5K
09:52 52.35 52.38 52.35 52.37 2.2K
09:53 52.42 52.42 52.42 52.42 0.9K
09:54 52.43 52.46 52.43 52.46 3.8K
09:55 52.43 52.44 52.41 52.44 3.3K
09:56 52.47 52.47 52.47 52.47 1.4K
09:58 52.51 52.51 52.50 52.51 1.2K
09:59 52.44 52.44 52.44 52.44 0.5K
10:00 52.46 52.46 52.44 52.44 3.0K
10:01 52.48 52.48 52.48 52.47 4.1K
10:02 52.50 52.50 52.50 52.50 1.8K
10:03 52.50 52.51 52.50 52.51 2.8K
10:04 52.49 52.49 52.49 52.49 0.6K
10:05 52.46 52.46 52.46 52.46 0.9K
10:06 52.48 52.49 52.47 52.47 3.0K
10:08 52.46 52.46 52.46 52.46 3.0K
10:09 52.41 52.43 52.41 52.43 0.9K
10:10 52.49 52.55 52.49 52.55 2.3K
10:11 52.53 52.53 52.53 52.53 2.8K
10:12 52.44 52.44 52.44 52.44 0.8K
10:13 52.44 52.47 52.44 52.47 8.6K
10:14 52.46 52.46 52.46 52.46 1.2K
10:16 52.48 52.49 52.48 52.49 2.8K
10:19 52.49 52.49 52.47 52.47 0.8K
10:20 52.52 52.52 52.52 52.52 0.4K
10:21 52.48 52.48 52.48 52.48 2.5K
10:22 52.54 52.59 52.54 52.59 1.7K
10:23 52.56 52.56 52.54 52.54 3.5K
10:24 52.51 52.54 52.51 52.54 4.8K
10:25 52.57 52.58 52.57 52.58 3.2K
10:26 52.59 52.63 52.59 52.63 54.4K
10:28 52.60 52.60 52.58 52.59 2.7K
10:29 52.57 52.63 52.57 52.63 9.0K
10:30 52.67 52.68 52.67 52.67 2.1K
10:31 52.66 52.66 52.66 52.65 3.9K
10:32 52.64 52.66 52.64 52.66 1.0K
10:33 52.69 52.71 52.69 52.71 3.9K
10:34 52.69 52.70 52.69 52.69 13.1K
10:35 52.69 52.69 52.67 52.66 3.1K
10:37 52.63 52.63 52.61 52.61 3.8K
10:38 52.61 52.61 52.61 52.61 2.0K
10:39 52.61 52.65 52.61 52.65 4.6K
10:41 52.63 52.63 52.63 52.63 2.6K
10:42 52.60 52.60 52.60 52.60 4.5K
10:43 52.58 52.58 52.58 52.58 3.1K
10:44 52.56 52.56 52.54 52.54 2.5K
10:45 52.59 52.61 52.59 52.61 0.7K
10:46 52.60 52.62 52.60 52.62 1.2K
10:47 52.60 52.60 52.60 52.60 0.1K
10:48 52.61 52.63 52.61 52.63 2.2K
10:49 52.61 52.61 52.61 52.61 0.8K
10:50 52.63 52.65 52.63 52.65 1.2K
10:51 52.63 52.63 52.63 52.63 0.8K
10:52 52.63 52.66 52.63 52.66 1.8K
10:55 52.66 52.68 52.65 52.68 4.1K
10:56 52.68 52.68 52.68 52.68 0.5K
10:57 52.66 52.66 52.65 52.65 1.4K
11:00 52.68 52.70 52.68 52.70 3.4K
11:01 52.71 52.71 52.71 52.71 0.5K
11:02 52.69 52.69 52.69 52.69 2.0K
11:03 52.69 52.69 52.69 52.69 1.2K
11:04 52.66 52.66 52.63 52.62 3.2K
11:05 52.59 52.65 52.59 52.65 1.7K
11:06 52.67 52.67 52.67 52.67 1.1K
11:07 52.65 52.65 52.65 52.65 0.3K
11:08 52.58 52.58 52.56 52.56 1.4K
11:10 52.55 52.55 52.55 52.55 2.2K
11:11 52.53 52.55 52.53 52.55 6.5K
11:12 52.55 52.57 52.55 52.56 6.6K
11:14 52.54 52.54 52.54 52.54 2.1K
11:16 52.52 52.52 52.50 52.51 4.3K
11:17 52.54 52.54 52.54 52.54 1.5K
11:18 52.53 52.53 52.53 52.53 0.6K
11:20 52.54 52.55 52.54 52.55 0.9K
11:21 52.51 52.51 52.49 52.49 5.2K
11:22 52.51 52.52 52.51 52.52 2.0K
11:23 52.56 52.56 52.55 52.55 0.8K
11:24 52.56 52.60 52.56 52.59 3.1K
11:26 52.61 52.62 52.61 52.62 1.6K
11:27 52.58 52.58 52.58 52.58 0.2K
11:28 52.58 52.58 52.55 52.55 3.2K
11:29 52.55 52.55 52.55 52.55 1.5K
11:30 52.58 52.58 52.58 52.58 0.2K
11:31 52.60 52.60 52.60 52.60 0.7K
11:32 52.56 52.56 52.56 52.56 1.6K
11:38 52.64 52.65 52.64 52.65 4.9K
11:39 52.66 52.66 52.66 52.66 0.9K
11:41 52.76 52.78 52.76 52.77 2.3K
11:43 52.81 52.81 52.80 52.80 0.9K
11:44 52.80 52.80 52.79 52.79 11.7K
11:45 52.81 52.81 52.81 52.81 0.5K
11:46 52.78 52.78 52.78 52.78 1.0K
11:48 52.74 52.74 52.73 52.73 1.3K
11:49 52.71 52.71 52.71 52.71 1.0K
11:50 52.72 52.72 52.72 52.72 0.8K
11:51 52.71 52.71 52.66 52.69 13.5K
11:53 52.71 52.71 52.71 52.71 1.4K
11:54 52.76 52.76 52.76 52.76 0.9K
11:55 52.75 52.75 52.75 52.75 0.7K
11:56 52.75 52.75 52.75 52.75 0.3K
11:57 52.74 52.74 52.71 52.71 0.9K
11:58 52.73 52.74 52.72 52.72 1.9K
11:59 52.71 52.72 52.71 52.72 5.1K
12:01 52.72 52.72 52.72 52.71 1.1K
12:02 52.73 52.75 52.73 52.75 6.1K
12:03 52.69 52.69 52.68 52.68 8.0K
12:04 52.67 52.68 52.67 52.68 6.3K
12:05 52.69 52.69 52.67 52.67 1.5K
12:06 52.64 52.64 52.64 52.64 0.3K
12:07 52.64 52.64 52.64 52.64 0.6K
12:08 52.62 52.62 52.62 52.62 0.6K
12:09 52.64 52.65 52.64 52.65 0.9K
12:11 52.58 52.58 52.56 52.56 1.6K
12:12 52.57 52.57 52.57 52.57 2.2K
12:14 52.60 52.60 52.59 52.59 1.4K
12:17 52.57 52.57 52.54 52.56 1.1K
12:18 52.57 52.59 52.57 52.57 4.3K
12:19 52.56 52.57 52.56 52.57 2.7K
12:20 52.59 52.59 52.59 52.59 1.5K
12:21 52.61 52.61 52.61 52.61 0.9K
12:22 52.62 52.62 52.62 52.62 0.5K
12:23 52.65 52.66 52.65 52.65 1.8K
12:25 52.61 52.61 52.60 52.60 1.5K
12:26 52.60 52.62 52.60 52.62 0.6K
12:27 52.64 52.64 52.64 52.64 1.0K
12:28 52.60 52.60 52.59 52.60 1.8K
12:29 52.54 52.57 52.54 52.57 9.3K
12:30 52.55 52.55 52.53 52.53 3.8K
12:31 52.53 52.53 52.50 52.51 3.2K
12:32 52.53 52.53 52.52 52.52 0.6K
12:33 52.48 52.48 52.48 52.48 8.2K
12:34 52.50 52.51 52.50 52.51 4.8K
12:35 52.52 52.52 52.52 52.52 0.9K
12:36 52.53 52.53 52.52 52.52 1.6K
12:38 52.50 52.50 52.50 52.50 1.5K
12:39 52.47 52.50 52.47 52.49 4.9K
12:40 52.49 52.49 52.46 52.46 4.4K
12:41 52.57 52.57 52.57 52.57 1.0K
12:44 52.52 52.52 52.50 52.50 12.4K
12:45 52.48 52.48 52.48 52.48 1.3K
12:46 52.50 52.50 52.50 52.50 5.8K
12:48 52.50 52.51 52.50 52.51 1.2K
12:49 52.50 52.50 52.50 52.50 1.1K
12:52 52.54 52.54 52.51 52.51 3.5K
12:53 52.52 52.52 52.52 52.51 1.2K
12:54 52.50 52.50 52.50 52.50 0.8K
12:56 52.50 52.50 52.50 52.50 0.9K
12:58 52.51 52.51 52.51 52.51 0.9K
12:59 52.53 52.53 52.52 52.52 2.2K
13:02 52.63 52.65 52.63 52.63 1.2K
13:03 52.65 52.65 52.65 52.65 1.9K
13:04 52.65 52.65 52.65 52.65 1.0K
13:06 52.66 52.67 52.66 52.67 0.5K
13:07 52.69 52.69 52.68 52.68 0.8K
13:08 52.70 52.70 52.70 52.70 0.6K
13:09 52.70 52.74 52.70 52.74 2.8K
13:11 52.73 52.73 52.73 52.73 3.0K
13:12 52.73 52.73 52.72 52.72 4.2K
13:13 52.72 52.72 52.72 52.72 1.3K
13:14 52.72 52.72 52.72 52.72 4.5K
13:15 52.74 52.74 52.72 52.72 3.2K
13:17 52.70 52.70 52.70 52.70 0.3K
13:18 52.68 52.68 52.67 52.67 7.8K
13:20 52.66 52.66 52.66 52.66 0.9K
13:21 52.65 52.65 52.65 52.65 0.8K
13:22 52.63 52.63 52.63 52.63 0.3K
13:23 52.63 52.64 52.63 52.64 0.8K
13:24 52.63 52.63 52.63 52.63 0.7K
13:25 52.64 52.64 52.64 52.64 4.5K
13:26 52.65 52.66 52.65 52.66 3.4K
13:27 52.62 52.63 52.62 52.62 13.0K
13:29 52.63 52.63 52.63 52.63 0.5K
13:30 52.65 52.65 52.65 52.65 0.9K
13:31 52.66 52.66 52.66 52.66 1.1K
13:32 52.65 52.65 52.63 52.63 1.6K
13:34 52.65 52.66 52.65 52.66 1.2K
13:35 52.63 52.63 52.63 52.63 0.7K
13:36 52.63 52.64 52.62 52.62 2.3K
13:37 52.61 52.61 52.61 52.61 0.8K
13:38 52.62 52.62 52.62 52.62 0.3K
13:39 52.59 52.59 52.56 52.56 2.6K
13:40 52.56 52.56 52.56 52.55 0.4K
13:41 52.55 52.57 52.55 52.57 1.2K
13:42 52.59 52.59 52.59 52.59 2.4K
13:44 52.59 52.61 52.59 52.61 0.6K
13:46 52.59 52.62 52.59 52.62 2.3K
13:48 52.77 52.81 52.77 52.80 6.4K
13:49 52.77 52.80 52.77 52.80 1.0K
13:50 52.81 52.81 52.81 52.81 0.3K
13:51 52.80 52.84 52.80 52.84 3.2K
13:52 52.79 52.80 52.79 52.80 4.1K
13:53 52.75 52.77 52.75 52.77 0.9K
13:54 52.79 52.80 52.78 52.78 1.1K
13:55 52.80 52.80 52.80 52.80 0.6K
13:56 52.80 52.80 52.80 52.80 3.1K
13:57 52.83 52.83 52.83 52.83 1.3K
13:59 52.92 52.92 52.92 52.92 3.0K
14:00 52.90 52.91 52.90 52.91 3.5K
14:01 52.91 52.91 52.91 52.91 1.4K
14:02 52.89 52.89 52.88 52.88 1.7K
14:04 52.89 52.92 52.89 52.92 1.3K
14:06 52.93 52.93 52.93 52.93 1.2K
14:08 52.93 52.94 52.93 52.94 5.2K
14:11 52.90 52.90 52.90 52.90 3.5K
14:12 52.88 52.90 52.88 52.90 6.4K
14:13 52.89 52.89 52.88 52.88 3.8K
14:14 52.88 52.88 52.88 52.88 1.4K
14:16 52.91 52.91 52.91 52.91 0.2K
14:17 52.92 52.92 52.92 52.92 0.5K
14:18 52.94 52.94 52.94 52.94 0.2K
14:19 52.94 52.94 52.94 52.94 1.1K
14:20 52.99 52.99 52.99 52.99 3.6K
14:21 53.06 53.06 53.05 53.05 1.1K
14:22 53.08 53.10 53.08 53.09 0.7K
14:23 53.09 53.09 53.07 53.07 5.0K
14:24 53.07 53.07 53.06 53.06 1.1K
14:25 53.01 53.01 52.97 52.98 0.6K
14:26 52.97 52.99 52.97 52.99 3.5K
14:27 53.05 53.05 53.04 53.04 3.3K
14:28 53.06 53.06 53.06 53.06 0.2K
14:29 53.06 53.08 53.06 53.08 2.5K
14:31 53.06 53.06 53.06 53.06 0.9K
14:33 53.13 53.13 53.13 53.13 2.0K
14:34 53.12 53.12 53.11 53.11 0.8K
14:35 53.10 53.10 53.08 53.09 1.0K
14:36 53.12 53.12 53.10 53.10 1.4K
14:38 53.11 53.12 53.11 53.12 2.0K
14:39 53.13 53.13 53.12 53.12 10.8K
14:40 53.12 53.12 53.09 53.09 4.6K
14:41 53.11 53.11 53.11 53.11 0.9K
14:42 53.12 53.12 53.12 53.11 2.7K
14:43 53.12 53.12 53.12 53.12 0.7K
14:44 53.08 53.09 53.08 53.09 1.2K
14:45 53.09 53.09 53.09 53.09 0.8K
14:46 53.06 53.06 53.06 53.06 1.1K
14:47 53.03 53.03 53.02 53.02 1.5K
14:48 53.02 53.02 53.02 53.02 0.9K
14:50 53.04 53.07 53.04 53.07 2.2K
14:52 53.04 53.04 53.04 53.03 2.0K
14:53 53.03 53.03 53.03 53.03 3.4K
14:54 53.04 53.05 53.04 53.05 2.2K
14:55 53.04 53.04 53.03 53.03 2.5K
14:56 53.01 53.01 53.01 53.01 2.3K
14:57 53.02 53.02 53.02 53.02 5.6K
14:58 53.05 53.05 53.05 53.05 6.6K
14:59 53.06 53.06 53.06 53.06 4.2K
15:00 53.04 53.06 53.04 53.06 0.8K
15:01 53.07 53.07 53.06 53.06 5.0K
15:02 53.06 53.06 53.06 53.06 1.3K
15:03 53.06 53.06 53.06 53.06 2.0K
15:04 53.10 53.10 53.10 53.10 1.3K
15:05 53.10 53.10 53.10 53.10 0.8K
15:06 53.09 53.12 53.09 53.12 2.2K
15:09 53.12 53.12 53.12 53.12 3.9K
15:10 53.14 53.17 53.14 53.15 3.9K
15:11 53.14 53.14 53.14 53.14 1.1K
15:12 53.14 53.14 53.14 53.14 0.6K
15:13 53.15 53.15 53.14 53.14 6.1K
15:14 53.13 53.13 53.13 53.13 0.7K
15:15 53.12 53.14 53.12 53.14 1.7K
15:16 53.15 53.16 53.15 53.16 1.0K
15:17 53.16 53.16 53.16 53.16 0.8K
15:18 53.14 53.14 53.14 53.14 0.6K
15:19 53.14 53.14 53.14 53.14 0.9K
15:21 53.12 53.13 53.12 53.13 1.5K
15:22 53.13 53.15 53.13 53.15 1.8K
15:23 53.13 53.13 53.09 53.09 0.5K
15:24 53.07 53.08 53.06 53.08 6.8K
15:25 53.10 53.10 53.10 53.10 3.6K
15:26 53.09 53.09 53.09 53.09 0.7K
15:27 53.09 53.09 53.09 53.08 1.7K
15:28 53.09 53.10 53.09 53.10 2.5K
15:29 53.08 53.08 53.08 53.08 0.9K
15:31 53.04 53.05 53.04 53.04 12.3K
15:32 53.04 53.04 53.04 53.04 7.5K
15:33 53.03 53.04 53.03 53.04 5.3K
15:34 53.05 53.05 53.04 53.05 62.7K
15:35 53.06 53.08 53.06 53.08 3.1K
15:36 53.05 53.05 53.05 53.05 6.5K
15:37 53.05 53.05 53.03 53.03 3.3K
15:38 53.01 53.01 53.01 53.01 2.8K
15:39 53.04 53.04 53.04 53.03 1.2K
15:40 53.02 53.02 53.02 53.02 1.8K
15:41 53.03 53.04 53.02 53.02 6.2K
15:42 53.04 53.04 53.02 53.02 2.8K
15:43 53.00 53.00 52.99 53.00 18.7K
15:44 52.96 52.99 52.96 52.97 9.1K
15:45 52.93 52.94 52.93 52.94 4.7K
15:46 52.92 52.93 52.90 52.90 5.3K
15:47 52.91 52.91 52.88 52.88 3.4K
15:48 52.85 52.85 52.83 52.83 3.3K
15:49 52.84 52.84 52.84 52.84 7.7K
15:50 52.88 52.88 52.85 52.85 3.5K
15:51 52.86 52.88 52.85 52.88 3.8K
15:52 52.86 52.86 52.86 52.86 0.5K
15:53 52.85 52.86 52.85 52.86 13.7K
15:54 52.82 52.85 52.81 52.80 6.3K
15:55 52.79 52.79 52.76 52.77 1.7K
15:56 52.75 52.75 52.72 52.72 9.5K
15:57 52.69 52.73 52.68 52.73 2.9K
15:58 52.72 52.73 52.71 52.73 8.6K
15:59 52.73 52.73 52.71 52.73 55.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available