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 52.41 52.41 52.40 52.41 53.3K
09:31 52.42 52.47 52.40 52.46 8.8K
09:32 52.47 52.52 52.47 52.52 4.7K
09:33 52.51 52.51 52.47 52.47 1.7K
09:34 52.49 52.49 52.45 52.45 3.0K
09:35 52.45 52.48 52.44 52.43 18.9K
09:36 52.42 52.44 52.41 52.44 9.4K
09:37 52.45 52.53 52.45 52.53 1.7K
09:38 52.51 52.51 52.49 52.51 2.9K
09:39 52.55 52.55 52.55 52.55 0.3K
09:40 52.55 52.55 52.53 52.53 0.9K
09:41 52.52 52.57 52.52 52.57 4.7K
09:42 52.55 52.58 52.54 52.57 4.8K
09:43 52.58 52.58 52.57 52.57 1.1K
09:44 52.57 52.57 52.55 52.56 2.1K
09:45 52.56 52.62 52.56 52.61 3.7K
09:46 52.60 52.64 52.60 52.64 4.5K
09:47 52.63 52.65 52.63 52.63 2.4K
09:48 52.64 52.66 52.64 52.65 2.0K
09:49 52.68 52.73 52.68 52.72 5.4K
09:50 52.72 52.72 52.67 52.71 2.1K
09:51 52.71 52.72 52.71 52.72 6.0K
09:52 52.72 52.75 52.72 52.75 2.4K
09:53 52.77 52.78 52.76 52.78 6.1K
09:54 52.75 52.75 52.71 52.72 2.4K
09:55 52.71 52.71 52.70 52.70 3.9K
09:56 52.69 52.70 52.67 52.67 0.8K
09:57 52.65 52.66 52.63 52.66 3.7K
09:58 52.68 52.68 52.65 52.65 12.3K
09:59 52.66 52.66 52.65 52.66 14.6K
10:00 52.70 52.71 52.70 52.70 1.8K
10:01 52.69 52.69 52.67 52.67 1.3K
10:02 52.63 52.64 52.63 52.64 6.6K
10:03 52.65 52.65 52.63 52.63 1.0K
10:04 52.64 52.64 52.61 52.63 4.1K
10:05 52.62 52.63 52.61 52.62 4.3K
10:06 52.60 52.60 52.60 52.60 8.1K
10:07 52.61 52.61 52.59 52.59 4.0K
10:08 52.57 52.57 52.57 52.57 1.6K
10:09 52.53 52.56 52.51 52.51 5.3K
10:10 52.51 52.52 52.51 52.52 1.9K
10:11 52.50 52.52 52.48 52.48 5.9K
10:12 52.48 52.52 52.48 52.52 0.9K
10:13 52.53 52.53 52.51 52.51 1.7K
10:15 52.59 52.59 52.59 52.59 1.9K
10:16 52.61 52.66 52.61 52.64 3.0K
10:17 52.65 52.66 52.64 52.64 8.3K
10:18 52.66 52.66 52.66 52.65 0.7K
10:19 52.70 52.70 52.67 52.67 1.9K
10:20 52.68 52.76 52.68 52.76 10.0K
10:21 52.77 52.77 52.77 52.77 1.1K
10:22 52.77 52.77 52.75 52.75 1.6K
10:23 52.74 52.74 52.73 52.73 1.7K
10:24 52.75 52.76 52.75 52.75 3.4K
10:25 52.74 52.74 52.67 52.67 3.8K
10:26 52.63 52.64 52.63 52.64 3.1K
10:28 52.68 52.68 52.67 52.67 0.7K
10:29 52.69 52.70 52.69 52.70 1.5K
10:30 52.70 52.70 52.67 52.67 3.0K
10:31 52.72 52.73 52.68 52.68 0.9K
10:32 52.71 52.71 52.69 52.69 1.4K
10:33 52.71 52.74 52.71 52.74 1.1K
10:34 52.73 52.75 52.73 52.75 2.3K
10:35 52.74 52.76 52.74 52.76 3.8K
10:36 52.76 52.76 52.72 52.73 2.9K
10:37 52.71 52.71 52.68 52.68 0.9K
10:38 52.69 52.70 52.68 52.68 3.2K
10:39 52.70 52.70 52.69 52.69 8.8K
10:40 52.68 52.68 52.65 52.65 9.0K
10:41 52.62 52.65 52.62 52.65 5.8K
10:42 52.64 52.64 52.64 52.64 1.7K
10:43 52.66 52.69 52.66 52.69 3.4K
10:44 52.74 52.74 52.74 52.74 1.8K
10:45 52.76 52.82 52.76 52.78 3.4K
10:46 52.77 52.82 52.77 52.82 1.2K
10:47 52.81 52.81 52.81 52.81 11.3K
10:48 52.83 52.83 52.83 52.83 4.5K
10:49 52.82 52.82 52.74 52.74 4.6K
10:50 52.76 52.76 52.70 52.70 4.6K
10:51 52.71 52.71 52.71 52.70 4.1K
10:52 52.69 52.69 52.66 52.67 2.7K
10:53 52.64 52.68 52.64 52.68 6.7K
10:56 52.66 52.67 52.66 52.66 7.3K
10:57 52.66 52.66 52.65 52.66 2.5K
11:00 52.64 52.64 52.64 52.64 0.1K
11:01 52.65 52.69 52.65 52.69 4.2K
11:02 52.69 52.69 52.67 52.67 4.6K
11:03 52.70 52.70 52.70 52.70 0.7K
11:04 52.70 52.70 52.69 52.69 12.3K
11:05 52.70 52.72 52.69 52.72 2.6K
11:06 52.68 52.68 52.68 52.68 3.3K
11:08 52.59 52.59 52.59 52.59 3.3K
11:09 52.63 52.70 52.63 52.70 2.0K
11:10 52.68 52.68 52.68 52.68 0.2K
11:11 52.67 52.67 52.64 52.64 10.1K
11:12 52.64 52.65 52.63 52.65 2.5K
11:13 52.64 52.64 52.64 52.64 2.5K
11:14 52.64 52.64 52.62 52.61 7.8K
11:17 52.66 52.66 52.63 52.63 0.8K
11:18 52.67 52.68 52.67 52.68 9.2K
11:19 52.68 52.69 52.68 52.69 2.7K
11:20 52.70 52.71 52.70 52.71 10.8K
11:21 52.75 52.75 52.74 52.74 2.6K
11:22 52.77 52.78 52.77 52.78 2.3K
11:23 52.76 52.76 52.76 52.76 0.7K
11:25 52.74 52.74 52.72 52.72 6.1K
11:26 52.71 52.71 52.65 52.65 4.8K
11:27 52.64 52.64 52.60 52.62 4.4K
11:28 52.62 52.64 52.62 52.64 5.8K
11:30 52.58 52.58 52.57 52.57 1.2K
11:31 52.59 52.61 52.59 52.61 1.4K
11:32 52.57 52.57 52.57 52.57 1.7K
11:33 52.54 52.54 52.54 52.54 0.9K
11:34 52.56 52.56 52.52 52.52 1.0K
11:35 52.54 52.54 52.52 52.52 3.7K
11:36 52.50 52.50 52.50 52.50 2.4K
11:37 52.51 52.51 52.49 52.49 1.7K
11:38 52.53 52.53 52.53 52.53 0.1K
11:39 52.53 52.53 52.51 52.51 1.0K
11:40 52.50 52.52 52.50 52.52 0.7K
11:41 52.49 52.49 52.49 52.49 1.3K
11:42 52.50 52.50 52.50 52.50 4.9K
11:43 52.42 52.45 52.42 52.44 4.6K
11:44 52.44 52.44 52.44 52.44 2.0K
11:46 52.45 52.45 52.45 52.45 1.4K
11:47 52.49 52.49 52.49 52.49 0.1K
11:48 52.46 52.46 52.45 52.45 0.6K
11:49 52.50 52.50 52.50 52.50 1.2K
11:50 52.49 52.52 52.49 52.52 3.7K
11:51 52.48 52.50 52.48 52.50 2.2K
11:52 52.49 52.53 52.49 52.53 5.3K
11:53 52.50 52.50 52.50 52.50 1.1K
11:54 52.51 52.51 52.50 52.50 3.3K
11:55 52.52 52.52 52.52 52.52 1.2K
11:56 52.52 52.53 52.51 52.52 3.8K
11:57 52.48 52.48 52.45 52.45 2.9K
11:58 52.41 52.42 52.41 52.42 2.2K
11:59 52.43 52.43 52.43 52.43 1.3K
12:00 52.41 52.42 52.41 52.42 2.3K
12:01 52.43 52.43 52.41 52.41 4.7K
12:02 52.45 52.45 52.44 52.44 2.9K
12:03 52.43 52.43 52.43 52.43 0.1K
12:04 52.45 52.45 52.43 52.43 1.7K
12:05 52.37 52.38 52.35 52.38 13.0K
12:06 52.34 52.34 52.32 52.32 4.2K
12:07 52.29 52.29 52.29 52.29 15.7K
12:09 52.29 52.30 52.29 52.30 8.4K
12:11 52.26 52.26 52.26 52.26 1.9K
12:12 52.24 52.26 52.24 52.26 12.6K
12:13 52.25 52.28 52.25 52.28 4.4K
12:14 52.28 52.29 52.27 52.28 5.3K
12:15 52.25 52.25 52.24 52.25 1.9K
12:16 52.25 52.25 52.18 52.19 2.8K
12:17 52.17 52.17 52.13 52.13 9.2K
12:18 52.13 52.14 52.13 52.13 7.7K
12:19 52.12 52.13 52.12 52.13 9.3K
12:21 52.05 52.10 52.05 52.08 22.1K
12:23 52.12 52.12 52.09 52.11 20.6K
12:24 52.11 52.11 52.11 52.11 1.9K
12:25 52.13 52.16 52.13 52.16 4.7K
12:26 52.20 52.23 52.20 52.23 1.2K
12:27 52.25 52.25 52.23 52.23 6.5K
12:29 52.22 52.24 52.22 52.22 22.9K
12:30 52.23 52.23 52.23 52.23 10.8K
12:31 52.24 52.25 52.24 52.25 4.5K
12:32 52.26 52.26 52.26 52.25 0.1K
12:33 52.26 52.26 52.26 52.26 5.5K
12:35 52.30 52.31 52.30 52.31 0.7K
12:36 52.33 52.33 52.32 52.32 4.2K
12:38 52.29 52.29 52.29 52.28 3.5K
12:39 52.26 52.26 52.26 52.26 0.5K
12:40 52.22 52.22 52.22 52.21 3.4K
12:41 52.24 52.24 52.24 52.24 0.4K
12:42 52.21 52.21 52.21 52.21 6.1K
12:43 52.23 52.23 52.23 52.23 3.6K
12:44 52.23 52.24 52.20 52.20 2.2K
12:45 52.21 52.21 52.21 52.21 0.7K
12:46 52.21 52.21 52.19 52.19 2.9K
12:47 52.18 52.18 52.12 52.12 11.3K
12:48 52.13 52.14 52.13 52.13 3.5K
12:49 52.15 52.17 52.14 52.14 6.9K
12:50 52.13 52.17 52.13 52.17 5.4K
12:51 52.17 52.19 52.17 52.19 1.2K
12:52 52.20 52.20 52.19 52.19 4.1K
12:53 52.19 52.19 52.19 52.19 5.5K
12:54 52.20 52.21 52.20 52.21 3.4K
12:56 52.19 52.19 52.19 52.19 6.6K
12:57 52.19 52.19 52.19 52.19 2.0K
12:58 52.19 52.19 52.19 52.19 0.3K
12:59 52.18 52.18 52.18 52.18 7.3K
13:00 52.16 52.18 52.16 52.18 3.0K
13:01 52.19 52.19 52.18 52.18 2.4K
13:03 52.18 52.19 52.18 52.19 6.2K
13:04 52.24 52.25 52.24 52.25 3.5K
13:05 52.26 52.28 52.26 52.28 3.6K
13:06 52.23 52.25 52.22 52.25 6.5K
13:07 52.23 52.25 52.23 52.25 3.7K
13:08 52.25 52.29 52.25 52.29 5.2K
13:09 52.31 52.31 52.31 52.31 2.3K
13:10 52.30 52.32 52.30 52.32 4.2K
13:11 52.32 52.32 52.29 52.30 4.6K
13:12 52.33 52.33 52.30 52.30 2.7K
13:13 52.29 52.29 52.29 52.29 0.9K
13:14 52.26 52.26 52.25 52.25 1.3K
13:15 52.26 52.26 52.26 52.26 0.1K
13:16 52.23 52.23 52.23 52.23 4.0K
13:17 52.25 52.25 52.25 52.25 2.5K
13:18 52.24 52.24 52.24 52.24 1.4K
13:19 52.23 52.23 52.23 52.23 0.4K
13:20 52.22 52.22 52.22 52.22 2.2K
13:21 52.22 52.22 52.20 52.21 2.2K
13:22 52.20 52.20 52.20 52.20 3.7K
13:23 52.23 52.23 52.23 52.23 4.2K
13:24 52.21 52.21 52.21 52.21 8.7K
13:26 52.21 52.21 52.20 52.20 4.4K
13:27 52.19 52.19 52.19 52.19 0.5K
13:28 52.16 52.17 52.16 52.17 0.3K
13:29 52.15 52.15 52.12 52.12 1.2K
13:30 52.11 52.11 52.10 52.10 2.9K
13:31 52.10 52.12 52.10 52.11 7.3K
13:32 52.10 52.10 52.10 52.10 5.9K
13:33 52.10 52.10 52.10 52.10 0.5K
13:34 52.15 52.15 52.15 52.15 0.4K
13:35 52.14 52.14 52.14 52.14 0.2K
13:36 52.12 52.12 52.09 52.10 6.3K
13:37 52.09 52.09 52.09 52.09 1.9K
13:38 52.07 52.07 52.07 52.07 0.5K
13:39 52.07 52.07 52.07 52.07 5.7K
13:40 52.07 52.07 52.06 52.06 0.4K
13:41 52.06 52.06 52.01 52.01 8.1K
13:42 52.02 52.03 52.02 52.03 2.4K
13:44 52.03 52.03 52.03 52.03 0.1K
13:45 52.03 52.03 52.02 52.03 0.9K
13:46 52.01 52.01 51.98 51.98 11.6K
13:47 52.04 52.04 52.03 52.03 11.7K
13:48 52.04 52.09 52.04 52.09 2.5K
13:49 52.08 52.09 52.06 52.09 4.4K
13:50 52.09 52.09 52.09 52.09 4.7K
13:54 52.18 52.18 52.18 52.18 2.8K
13:55 52.21 52.22 52.21 52.22 3.2K
13:56 52.23 52.24 52.23 52.24 2.1K
13:58 52.22 52.22 52.22 52.22 1.1K
13:59 52.21 52.23 52.21 52.22 1.9K
14:00 52.23 52.23 52.23 52.23 0.5K
14:01 52.24 52.24 52.24 52.24 2.2K
14:02 52.24 52.24 52.21 52.22 1.5K
14:03 52.24 52.24 52.24 52.24 0.5K
14:04 52.25 52.25 52.25 52.25 2.7K
14:05 52.25 52.25 52.24 52.24 3.1K
14:07 52.23 52.23 52.23 52.23 0.5K
14:08 52.24 52.24 52.22 52.23 6.3K
14:09 52.24 52.24 52.24 52.24 0.9K
14:10 52.23 52.23 52.23 52.23 1.3K
14:11 52.23 52.23 52.23 52.23 7.8K
14:12 52.23 52.23 52.23 52.22 0.4K
14:13 52.24 52.25 52.24 52.24 2.2K
14:14 52.26 52.26 52.26 52.26 1.6K
14:16 52.27 52.28 52.27 52.28 0.6K
14:17 52.28 52.29 52.28 52.29 5.8K
14:18 52.29 52.29 52.28 52.28 8.8K
14:19 52.28 52.29 52.28 52.29 8.6K
14:20 52.29 52.29 52.28 52.28 0.7K
14:21 52.29 52.29 52.29 52.29 0.6K
14:22 52.37 52.37 52.36 52.36 9.2K
14:23 52.36 52.36 52.34 52.34 2.4K
14:24 52.32 52.32 52.31 52.31 6.7K
14:25 52.26 52.26 52.26 52.26 1.7K
14:26 52.25 52.25 52.25 52.25 1.7K
14:27 52.26 52.26 52.26 52.26 2.9K
14:28 52.29 52.29 52.29 52.29 3.9K
14:29 52.31 52.31 52.28 52.28 4.7K
14:30 52.28 52.28 52.26 52.27 19.5K
14:32 52.23 52.23 52.16 52.16 3.2K
14:33 52.17 52.17 52.16 52.16 1.8K
14:34 52.16 52.16 52.15 52.15 3.2K
14:36 52.14 52.14 52.14 52.14 1.4K
14:37 52.12 52.15 52.12 52.15 0.5K
14:38 52.14 52.14 52.14 52.14 0.8K
14:39 52.13 52.15 52.13 52.15 8.3K
14:40 52.14 52.14 52.11 52.11 7.0K
14:41 52.11 52.11 52.10 52.10 8.0K
14:42 52.09 52.09 52.08 52.08 13.4K
14:43 52.06 52.06 52.04 52.04 8.6K
14:44 52.03 52.04 52.03 52.04 16.6K
14:45 52.03 52.04 52.03 52.04 0.8K
14:46 52.04 52.04 51.98 51.98 19.2K
14:47 51.95 51.95 51.90 51.90 2.3K
14:48 51.90 51.93 51.90 51.93 7.5K
14:49 51.91 51.91 51.91 51.91 0.7K
14:50 51.94 51.99 51.94 51.98 10.3K
14:51 51.98 52.00 51.98 51.99 18.4K
14:54 51.99 51.99 51.99 51.99 0.3K
14:55 51.97 51.97 51.95 51.95 1.2K
14:56 51.92 51.92 51.92 51.92 0.2K
14:57 51.93 51.93 51.90 51.90 5.1K
14:58 51.89 51.90 51.88 51.88 8.7K
14:59 51.89 51.91 51.89 51.91 7.5K
15:00 51.86 51.88 51.86 51.88 1.0K
15:01 51.91 51.98 51.91 51.97 7.7K
15:02 51.97 51.97 51.94 51.94 13.0K
15:03 51.96 51.99 51.96 51.99 13.2K
15:06 51.94 51.94 51.94 51.94 5.0K
15:07 51.93 51.98 51.93 51.98 1.1K
15:08 52.00 52.00 52.00 52.00 2.5K
15:09 52.00 52.00 51.99 51.99 0.5K
15:10 51.97 51.97 51.93 51.96 16.2K
15:11 51.97 51.99 51.97 51.98 9.3K
15:12 51.99 52.02 51.98 52.01 14.6K
15:13 52.01 52.01 52.01 52.01 3.8K
15:14 51.98 52.04 51.98 52.04 20.7K
15:15 52.04 52.08 52.03 52.08 7.5K
15:16 52.07 52.07 52.07 52.07 6.0K
15:17 52.04 52.06 52.04 52.05 11.9K
15:18 52.02 52.03 52.02 52.03 7.2K
15:19 52.01 52.01 51.97 51.97 5.0K
15:20 51.97 51.98 51.97 51.98 12.6K
15:21 51.99 51.99 51.98 51.99 1.5K
15:22 51.98 52.00 51.98 52.00 7.6K
15:23 52.03 52.03 52.03 52.03 1.1K
15:24 52.02 52.02 52.00 52.02 19.9K
15:25 52.02 52.02 52.00 52.00 6.7K
15:26 52.00 52.00 52.00 52.00 2.9K
15:27 51.98 51.98 51.93 51.93 5.4K
15:28 51.87 51.87 51.87 51.87 1.8K
15:29 51.87 51.87 51.87 51.87 2.6K
15:30 51.87 51.87 51.83 51.83 6.8K
15:31 51.84 51.84 51.84 51.84 1.2K
15:32 51.83 51.83 51.80 51.79 8.6K
15:33 51.77 51.78 51.75 51.76 3.4K
15:34 51.76 51.76 51.75 51.76 8.5K
15:36 51.79 51.79 51.78 51.78 2.8K
15:37 51.78 51.78 51.78 51.78 0.1K
15:38 51.76 51.82 51.76 51.82 3.5K
15:39 51.84 51.84 51.79 51.80 4.3K
15:40 51.81 51.81 51.80 51.80 2.0K
15:41 51.77 51.78 51.77 51.78 1.7K
15:42 51.79 51.80 51.78 51.80 3.0K
15:43 51.79 51.80 51.79 51.80 6.1K
15:44 51.78 51.78 51.77 51.77 5.1K
15:45 51.75 51.77 51.72 51.72 7.3K
15:46 51.70 51.70 51.70 51.70 1.5K
15:47 51.69 51.69 51.67 51.67 12.1K
15:48 51.67 51.69 51.67 51.69 7.2K
15:49 51.77 51.77 51.73 51.73 3.0K
15:50 51.73 51.73 51.73 51.73 11.2K
15:51 51.73 51.76 51.73 51.74 8.4K
15:52 51.73 51.73 51.73 51.73 3.7K
15:53 51.77 51.79 51.77 51.78 1.7K
15:54 51.77 51.77 51.72 51.73 1.6K
15:55 51.75 51.75 51.71 51.71 15.1K
15:56 51.73 51.74 51.72 51.73 10.4K
15:57 51.74 51.74 51.73 51.73 5.6K
15:58 51.73 51.76 51.72 51.76 13.7K
15:59 51.73 51.73 51.65 51.73 35.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available