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 52.32 52.34 52.29 52.29 62.4K
09:32 52.28 52.28 52.26 52.26 2.6K
09:33 52.26 52.26 52.24 52.25 9.2K
09:34 52.27 52.27 52.27 52.27 0.9K
09:35 52.25 52.27 52.25 52.27 1.2K
09:36 52.24 52.24 52.19 52.21 9.7K
09:37 52.25 52.31 52.25 52.29 4.5K
09:38 52.32 52.35 52.32 52.35 5.6K
09:40 52.27 52.27 52.24 52.24 2.9K
09:41 52.23 52.23 52.17 52.19 2.3K
09:42 52.14 52.17 52.14 52.17 10.7K
09:43 52.20 52.20 52.17 52.17 4.7K
09:44 52.17 52.18 52.12 52.12 6.0K
09:45 52.12 52.13 52.12 52.13 6.0K
09:46 52.12 52.13 52.11 52.11 4.7K
09:47 52.09 52.09 52.09 52.08 3.8K
09:48 52.08 52.08 52.07 52.08 2.3K
09:49 52.07 52.07 52.05 52.05 4.1K
09:50 52.03 52.03 51.99 51.99 4.3K
09:51 52.02 52.05 52.02 52.05 1.3K
09:52 52.02 52.02 52.02 52.02 1.0K
09:53 52.08 52.12 52.08 52.10 1.3K
09:54 52.16 52.16 52.16 52.16 1.2K
09:55 52.15 52.15 52.13 52.13 3.5K
09:56 52.07 52.07 52.02 52.02 10.7K
09:57 52.05 52.05 52.04 52.04 0.8K
09:58 52.03 52.05 52.03 52.05 0.5K
09:59 52.05 52.05 52.02 52.02 0.8K
10:00 52.00 52.02 51.98 52.02 2.6K
10:01 52.03 52.05 52.03 52.05 8.1K
10:02 52.13 52.13 52.13 52.13 0.3K
10:03 52.14 52.15 52.10 52.15 3.1K
10:05 52.21 52.24 52.21 52.23 8.3K
10:06 52.27 52.27 52.25 52.25 1.7K
10:07 52.22 52.22 52.22 52.22 2.4K
10:08 52.18 52.18 52.18 52.18 1.5K
10:09 52.27 52.27 52.21 52.21 1.7K
10:10 52.19 52.19 52.19 52.19 0.7K
10:11 52.19 52.20 52.19 52.20 4.8K
10:13 52.12 52.15 52.12 52.14 1.2K
10:15 52.18 52.18 52.18 52.18 2.2K
10:16 52.26 52.26 52.26 52.26 2.0K
10:17 52.29 52.29 52.29 52.29 0.5K
10:18 52.29 52.29 52.27 52.27 1.6K
10:19 52.29 52.29 52.29 52.28 0.8K
10:20 52.30 52.30 52.29 52.29 1.3K
10:21 52.29 52.30 52.29 52.30 3.1K
10:22 52.26 52.26 52.26 52.26 1.0K
10:23 52.27 52.27 52.26 52.26 1.4K
10:24 52.30 52.33 52.30 52.33 1.9K
10:25 52.30 52.32 52.30 52.32 1.6K
10:26 52.35 52.35 52.31 52.31 3.2K
10:27 52.30 52.30 52.30 52.30 0.5K
10:28 52.33 52.33 52.33 52.33 0.6K
10:29 52.33 52.33 52.33 52.33 2.1K
10:30 52.32 52.32 52.27 52.27 2.8K
10:31 52.26 52.26 52.26 52.26 1.3K
10:32 52.29 52.29 52.27 52.27 5.8K
10:35 52.29 52.29 52.29 52.29 1.0K
10:36 52.29 52.29 52.29 52.29 2.7K
10:37 52.28 52.28 52.28 52.28 0.7K
10:38 52.32 52.32 52.32 52.32 0.6K
10:40 52.29 52.29 52.29 52.29 0.3K
10:41 52.26 52.26 52.26 52.26 0.5K
10:43 52.25 52.26 52.24 52.26 3.9K
10:44 52.27 52.27 52.27 52.27 1.2K
10:46 52.29 52.30 52.29 52.30 0.7K
10:47 52.30 52.30 52.27 52.27 1.6K
10:48 52.27 52.27 52.27 52.27 0.3K
10:49 52.23 52.25 52.23 52.25 5.1K
10:50 52.23 52.25 52.23 52.25 6.0K
10:51 52.31 52.31 52.31 52.31 2.2K
10:53 52.30 52.30 52.28 52.28 0.8K
10:54 52.28 52.29 52.28 52.29 4.6K
10:55 52.31 52.31 52.30 52.30 1.6K
10:56 52.29 52.29 52.28 52.28 1.0K
10:57 52.28 52.30 52.28 52.30 1.1K
10:58 52.32 52.32 52.32 52.32 1.5K
10:59 52.35 52.35 52.35 52.35 0.3K
11:00 52.40 52.40 52.40 52.40 1.1K
11:01 52.42 52.42 52.42 52.42 7.9K
11:03 52.39 52.39 52.39 52.39 0.4K
11:04 52.37 52.37 52.37 52.37 0.7K
11:05 52.36 52.36 52.36 52.36 8.8K
11:06 52.27 52.27 52.27 52.27 0.9K
11:08 52.35 52.35 52.35 52.34 2.8K
11:11 52.30 52.30 52.30 52.30 0.9K
11:13 52.26 52.26 52.26 52.26 2.0K
11:14 52.24 52.24 52.24 52.24 1.0K
11:15 52.23 52.25 52.23 52.25 1.8K
11:16 52.26 52.26 52.26 52.26 0.6K
11:17 52.29 52.29 52.29 52.29 0.7K
11:18 52.28 52.28 52.28 52.28 0.4K
11:19 52.28 52.28 52.28 52.28 1.4K
11:20 52.29 52.29 52.29 52.29 1.3K
11:21 52.31 52.32 52.31 52.32 1.6K
11:23 52.33 52.33 52.33 52.33 0.7K
11:24 52.31 52.32 52.30 52.30 1.7K
11:25 52.30 52.30 52.30 52.30 3.7K
11:27 52.30 52.30 52.30 52.30 2.7K
11:29 52.33 52.34 52.33 52.34 5.0K
11:31 52.37 52.37 52.37 52.37 1.0K
11:32 52.37 52.38 52.37 52.38 0.9K
11:33 52.38 52.38 52.38 52.38 0.3K
11:34 52.40 52.40 52.40 52.40 0.5K
11:35 52.37 52.38 52.37 52.38 0.6K
11:36 52.40 52.40 52.38 52.38 0.4K
11:37 52.37 52.37 52.36 52.36 2.1K
11:40 52.39 52.39 52.39 52.39 0.7K
11:41 52.39 52.39 52.39 52.39 0.5K
11:42 52.39 52.40 52.39 52.40 0.9K
11:44 52.42 52.42 52.42 52.42 0.3K
11:45 52.43 52.43 52.42 52.42 2.0K
11:46 52.41 52.42 52.41 52.41 16.5K
11:48 52.39 52.39 52.39 52.39 0.2K
11:49 52.39 52.40 52.39 52.40 1.8K
11:50 52.38 52.38 52.37 52.38 4.5K
11:51 52.41 52.42 52.41 52.40 2.1K
11:52 52.40 52.40 52.39 52.39 2.7K
11:54 52.38 52.48 52.38 52.48 25.7K
11:55 52.52 52.52 52.52 52.52 0.5K
11:56 52.55 52.57 52.55 52.57 4.5K
11:57 52.57 52.57 52.57 52.57 2.4K
11:58 52.51 52.54 52.51 52.54 9.2K
11:59 52.56 52.56 52.56 52.56 1.1K
12:00 52.55 52.57 52.50 52.50 3.0K
12:01 52.49 52.52 52.49 52.52 1.5K
12:02 52.52 52.52 52.52 52.52 9.4K
12:03 52.49 52.49 52.49 52.49 0.2K
12:04 52.49 52.49 52.45 52.47 6.4K
12:06 52.43 52.47 52.43 52.47 24.6K
12:08 52.45 52.45 52.45 52.45 1.2K
12:10 52.38 52.38 52.34 52.34 4.3K
12:12 52.33 52.33 52.30 52.30 2.0K
12:13 52.28 52.29 52.28 52.29 4.9K
12:14 52.27 52.27 52.27 52.27 1.5K
12:15 52.28 52.28 52.28 52.28 0.2K
12:16 52.28 52.29 52.28 52.29 3.4K
12:18 52.21 52.21 52.21 52.21 0.4K
12:19 52.24 52.24 52.23 52.23 1.3K
12:20 52.25 52.26 52.25 52.26 4.2K
12:21 52.25 52.25 52.24 52.24 3.6K
12:23 52.21 52.24 52.21 52.24 0.8K
12:24 52.24 52.24 52.24 52.24 1.1K
12:25 52.19 52.20 52.19 52.19 2.0K
12:26 52.18 52.18 52.18 52.18 2.7K
12:27 52.22 52.22 52.22 52.22 0.9K
12:28 52.23 52.23 52.23 52.23 1.8K
12:29 52.21 52.21 52.21 52.21 0.7K
12:30 52.22 52.22 52.18 52.18 0.6K
12:31 52.19 52.19 52.16 52.17 0.5K
12:32 52.18 52.18 52.18 52.17 0.5K
12:33 52.15 52.15 52.15 52.15 1.9K
12:34 52.13 52.13 52.13 52.13 0.1K
12:35 52.11 52.11 52.11 52.11 1.3K
12:36 52.14 52.19 52.14 52.19 2.3K
12:37 52.20 52.20 52.18 52.18 2.6K
12:38 52.14 52.14 52.14 52.14 0.2K
12:39 52.16 52.16 52.16 52.16 0.8K
12:40 52.15 52.15 52.15 52.15 1.7K
12:41 52.15 52.16 52.15 52.16 3.1K
12:42 52.19 52.19 52.19 52.19 2.1K
12:43 52.19 52.19 52.19 52.19 0.5K
12:44 52.21 52.21 52.21 52.21 1.1K
12:45 52.20 52.20 52.20 52.20 2.3K
12:46 52.11 52.11 52.11 52.11 3.1K
12:47 52.17 52.17 52.17 52.17 0.1K
12:48 52.18 52.18 52.18 52.18 0.8K
12:49 52.19 52.19 52.19 52.19 2.3K
12:50 52.23 52.23 52.21 52.21 0.8K
12:51 52.23 52.23 52.23 52.23 1.9K
12:52 52.23 52.25 52.23 52.25 6.1K
12:54 52.24 52.24 52.24 52.24 2.0K
12:57 52.21 52.21 52.21 52.21 0.5K
12:58 52.17 52.19 52.17 52.19 0.6K
12:59 52.20 52.20 52.20 52.20 0.5K
13:00 52.19 52.21 52.19 52.21 3.9K
13:01 52.24 52.24 52.23 52.24 5.7K
13:02 52.24 52.24 52.24 52.24 0.2K
13:03 52.23 52.23 52.23 52.23 2.2K
13:04 52.27 52.27 52.27 52.27 2.0K
13:05 52.25 52.25 52.23 52.23 3.4K
13:06 52.23 52.23 52.23 52.23 2.0K
13:07 52.22 52.22 52.22 52.22 3.2K
13:08 52.14 52.14 52.13 52.13 3.4K
13:09 52.11 52.11 52.09 52.09 5.4K
13:10 52.12 52.12 52.12 52.12 6.4K
13:12 52.13 52.13 52.10 52.10 3.1K
13:13 52.10 52.10 52.09 52.09 2.1K
13:14 52.09 52.13 52.09 52.13 6.5K
13:15 52.11 52.11 52.11 52.11 1.0K
13:16 52.10 52.10 52.10 52.10 2.5K
13:17 52.10 52.11 52.10 52.11 0.4K
13:18 52.12 52.12 52.05 52.05 18.3K
13:19 52.05 52.05 52.05 52.05 2.1K
13:20 52.02 52.02 52.02 52.02 5.7K
13:21 52.03 52.04 52.03 52.04 8.9K
13:22 52.08 52.09 52.08 52.09 1.9K
13:23 52.22 52.23 52.21 52.23 1.7K
13:24 52.24 52.24 52.24 52.24 9.2K
13:25 52.24 52.25 52.23 52.23 11.5K
13:26 52.23 52.25 52.22 52.22 6.5K
13:28 52.17 52.17 52.17 52.17 5.0K
13:29 52.16 52.16 52.15 52.15 2.4K
13:30 52.14 52.17 52.11 52.11 4.3K
13:31 52.08 52.09 52.08 52.09 3.5K
13:33 52.19 52.19 52.19 52.19 2.2K
13:34 52.24 52.25 52.24 52.24 1.9K
13:35 52.22 52.22 52.22 52.22 1.1K
13:36 52.16 52.16 52.16 52.16 1.8K
13:38 52.18 52.18 52.15 52.15 3.2K
13:39 52.19 52.19 52.19 52.19 10.6K
13:40 52.20 52.20 52.20 52.20 0.3K
13:41 52.21 52.22 52.21 52.22 5.1K
13:42 52.22 52.22 52.22 52.22 1.1K
13:43 52.24 52.24 52.24 52.24 2.4K
13:44 52.26 52.26 52.25 52.25 1.2K
13:45 52.22 52.22 52.22 52.22 1.4K
13:46 52.29 52.29 52.29 52.29 1.1K
13:47 52.26 52.26 52.26 52.26 1.3K
13:48 52.25 52.25 52.24 52.24 0.8K
13:49 52.25 52.25 52.25 52.25 3.0K
13:50 52.24 52.24 52.20 52.20 1.2K
13:51 52.19 52.19 52.19 52.19 2.6K
13:52 52.21 52.21 52.21 52.21 0.4K
13:53 52.26 52.28 52.26 52.28 0.5K
13:55 52.27 52.30 52.27 52.30 3.7K
13:57 52.34 52.34 52.34 52.34 3.6K
13:59 52.38 52.39 52.37 52.37 4.0K
14:00 52.40 52.40 52.40 52.40 14.0K
14:05 52.41 52.42 52.41 52.42 3.1K
14:06 52.43 52.43 52.42 52.42 7.9K
14:07 52.41 52.41 52.39 52.41 8.5K
14:09 52.42 52.42 52.42 52.42 0.3K
14:10 52.44 52.44 52.39 52.39 11.9K
14:11 52.40 52.40 52.39 52.39 1.4K
14:12 52.40 52.40 52.36 52.36 2.4K
14:13 52.34 52.34 52.34 52.34 0.2K
14:14 52.36 52.36 52.34 52.35 8.1K
14:15 52.37 52.38 52.37 52.37 5.0K
14:16 52.38 52.38 52.38 52.38 2.5K
14:17 52.38 52.38 52.37 52.37 4.6K
14:18 52.38 52.38 52.36 52.36 3.3K
14:19 52.34 52.36 52.33 52.36 0.9K
14:20 52.36 52.36 52.36 52.36 2.8K
14:21 52.38 52.38 52.38 52.38 0.6K
14:22 52.37 52.40 52.37 52.40 4.7K
14:23 52.42 52.42 52.42 52.42 0.3K
14:24 52.41 52.41 52.41 52.41 2.4K
14:26 52.45 52.45 52.45 52.45 1.4K
14:27 52.42 52.42 52.42 52.42 3.0K
14:28 52.43 52.43 52.43 52.43 0.4K
14:29 52.41 52.41 52.40 52.40 0.4K
14:30 52.40 52.40 52.38 52.38 5.9K
14:31 52.40 52.40 52.40 52.40 4.6K
14:32 52.41 52.45 52.41 52.45 7.6K
14:33 52.44 52.44 52.42 52.42 1.0K
14:34 52.44 52.44 52.44 52.44 0.5K
14:35 52.42 52.44 52.42 52.44 1.1K
14:36 52.45 52.45 52.45 52.45 1.8K
14:38 52.41 52.41 52.41 52.41 5.3K
14:40 52.43 52.44 52.43 52.44 7.7K
14:41 52.44 52.45 52.44 52.45 5.0K
14:42 52.46 52.46 52.46 52.45 1.3K
14:43 52.47 52.48 52.44 52.45 6.0K
14:44 52.44 52.44 52.43 52.43 5.1K
14:45 52.46 52.46 52.46 52.46 1.0K
14:46 52.45 52.47 52.45 52.47 2.7K
14:47 52.46 52.46 52.46 52.46 3.3K
14:48 52.45 52.45 52.45 52.45 1.9K
14:50 52.49 52.49 52.49 52.49 2.1K
14:51 52.48 52.48 52.45 52.45 1.0K
14:52 52.44 52.44 52.44 52.44 2.8K
14:54 52.48 52.48 52.48 52.48 0.9K
14:55 52.49 52.49 52.49 52.49 1.5K
14:57 52.47 52.47 52.47 52.47 1.5K
14:58 52.49 52.49 52.48 52.48 4.9K
14:59 52.49 52.49 52.49 52.49 1.0K
15:00 52.50 52.50 52.50 52.50 4.0K
15:01 52.50 52.50 52.48 52.48 8.9K
15:02 52.50 52.51 52.50 52.51 1.1K
15:04 52.48 52.48 52.48 52.48 0.6K
15:05 52.49 52.50 52.49 52.49 8.3K
15:06 52.49 52.49 52.49 52.49 7.4K
15:08 52.51 52.51 52.51 52.51 1.8K
15:09 52.47 52.47 52.47 52.47 1.5K
15:11 52.48 52.50 52.48 52.50 2.4K
15:12 52.51 52.51 52.51 52.51 3.4K
15:13 52.50 52.50 52.50 52.50 0.5K
15:14 52.47 52.49 52.47 52.49 7.8K
15:15 52.46 52.47 52.46 52.46 1.2K
15:16 52.42 52.44 52.42 52.44 4.0K
15:18 52.50 52.50 52.50 52.50 2.1K
15:20 52.50 52.50 52.50 52.49 0.3K
15:21 52.50 52.50 52.50 52.50 0.1K
15:22 52.51 52.51 52.49 52.50 1.9K
15:23 52.49 52.49 52.47 52.47 6.7K
15:24 52.47 52.47 52.46 52.47 3.1K
15:25 52.46 52.46 52.45 52.45 3.9K
15:26 52.45 52.48 52.45 52.48 5.4K
15:27 52.47 52.47 52.47 52.47 1.4K
15:28 52.49 52.49 52.48 52.48 0.8K
15:29 52.49 52.49 52.49 52.49 2.7K
15:30 52.46 52.46 52.45 52.45 0.8K
15:31 52.43 52.44 52.43 52.43 8.5K
15:32 52.44 52.44 52.44 52.44 0.7K
15:33 52.43 52.43 52.42 52.42 4.5K
15:34 52.42 52.42 52.42 52.42 2.3K
15:35 52.43 52.43 52.43 52.43 2.5K
15:36 52.42 52.42 52.42 52.42 0.2K
15:37 52.43 52.44 52.43 52.44 3.1K
15:39 52.46 52.46 52.46 52.46 0.8K
15:40 52.45 52.45 52.42 52.44 2.9K
15:41 52.44 52.44 52.44 52.44 1.4K
15:42 52.42 52.42 52.42 52.42 4.3K
15:44 52.44 52.44 52.42 52.42 2.0K
15:45 52.42 52.44 52.42 52.43 4.5K
15:46 52.45 52.45 52.45 52.45 5.0K
15:47 52.47 52.47 52.47 52.47 0.3K
15:48 52.48 52.48 52.48 52.48 3.5K
15:49 52.50 52.51 52.50 52.51 0.7K
15:50 52.50 52.50 52.49 52.49 6.6K
15:51 52.49 52.49 52.49 52.49 7.0K
15:52 52.45 52.45 52.45 52.45 0.5K
15:53 52.48 52.48 52.48 52.48 3.8K
15:54 52.46 52.46 52.46 52.46 0.5K
15:55 52.45 52.47 52.45 52.46 5.9K
15:56 52.46 52.47 52.46 52.47 23.9K
15:57 52.49 52.49 52.49 52.49 0.4K
15:58 52.49 52.49 52.48 52.47 3.2K
15:59 52.48 52.49 52.45 52.49 15.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available