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 52.64 52.64 52.63 52.63 34.7K
09:31 52.57 52.59 52.53 52.59 8.8K
09:32 52.59 52.59 52.59 52.59 1.6K
09:33 52.53 52.53 52.51 52.51 4.2K
09:34 52.54 52.60 52.54 52.58 4.6K
09:35 52.60 52.63 52.60 52.62 3.3K
09:36 52.60 52.60 52.56 52.58 2.7K
09:37 52.59 52.60 52.59 52.60 0.7K
09:38 52.63 52.63 52.59 52.59 3.0K
09:39 52.52 52.52 52.52 52.52 3.0K
09:41 52.54 52.58 52.54 52.58 3.6K
09:42 52.62 52.63 52.62 52.63 0.4K
09:43 52.62 52.62 52.62 52.62 0.6K
09:44 52.60 52.60 52.59 52.59 1.9K
09:45 52.58 52.58 52.58 52.58 2.1K
09:46 52.60 52.60 52.60 52.60 2.7K
09:47 52.59 52.59 52.59 52.59 1.7K
09:50 52.59 52.59 52.55 52.55 3.3K
09:51 52.59 52.59 52.59 52.59 0.4K
09:52 52.58 52.58 52.58 52.58 1.2K
09:53 52.53 52.53 52.53 52.53 3.3K
09:54 52.48 52.48 52.48 52.48 1.0K
09:55 52.47 52.47 52.47 52.47 3.7K
09:57 52.43 52.43 52.43 52.43 1.3K
09:58 52.42 52.42 52.42 52.42 1.6K
09:59 52.40 52.40 52.40 52.40 0.3K
10:00 52.41 52.41 52.40 52.40 2.4K
10:01 52.43 52.44 52.43 52.44 4.0K
10:02 52.39 52.39 52.39 52.39 1.1K
10:05 52.48 52.53 52.48 52.53 14.1K
10:06 52.49 52.49 52.49 52.49 0.2K
10:07 52.49 52.49 52.46 52.46 13.3K
10:08 52.41 52.41 52.40 52.40 7.6K
10:09 52.35 52.35 52.34 52.34 6.2K
10:10 52.29 52.35 52.29 52.35 7.8K
10:11 52.32 52.35 52.31 52.35 3.4K
10:12 52.31 52.31 52.26 52.26 8.6K
10:13 52.26 52.27 52.24 52.27 6.3K
10:14 52.29 52.31 52.29 52.31 7.5K
10:15 52.30 52.33 52.30 52.33 13.0K
10:16 52.35 52.35 52.35 52.35 4.5K
10:17 52.34 52.35 52.34 52.35 9.7K
10:18 52.34 52.34 52.34 52.34 1.5K
10:19 52.35 52.36 52.35 52.35 12.8K
10:20 52.35 52.35 52.30 52.30 9.3K
10:21 52.34 52.36 52.34 52.36 11.1K
10:22 52.34 52.34 52.32 52.32 5.0K
10:23 52.32 52.33 52.30 52.30 12.5K
10:24 52.29 52.34 52.29 52.34 4.1K
10:25 52.35 52.42 52.35 52.42 11.5K
10:26 52.43 52.44 52.42 52.42 15.4K
10:27 52.44 52.44 52.44 52.44 0.3K
10:28 52.43 52.43 52.43 52.43 3.2K
10:29 52.43 52.43 52.40 52.40 13.4K
10:30 52.47 52.47 52.47 52.47 6.0K
10:31 52.46 52.49 52.46 52.48 15.6K
10:32 52.47 52.49 52.47 52.49 11.3K
10:33 52.47 52.51 52.47 52.51 11.0K
10:34 52.51 52.54 52.51 52.53 28.5K
10:35 52.51 52.55 52.51 52.55 12.4K
10:36 52.54 52.54 52.54 52.54 8.4K
10:37 52.61 52.61 52.61 52.61 3.2K
10:38 52.63 52.63 52.63 52.63 3.2K
10:40 52.63 52.65 52.63 52.64 4.7K
10:41 52.62 52.62 52.60 52.60 4.1K
10:42 52.57 52.57 52.56 52.56 3.0K
10:43 52.58 52.58 52.56 52.56 5.7K
10:45 52.60 52.64 52.60 52.64 5.4K
10:46 52.62 52.62 52.61 52.61 1.7K
10:48 52.62 52.62 52.62 52.62 1.1K
10:49 52.63 52.63 52.63 52.63 2.8K
10:50 52.68 52.72 52.68 52.71 2.3K
10:51 52.73 52.73 52.73 52.73 2.7K
10:52 52.68 52.70 52.68 52.70 4.0K
10:54 52.73 52.73 52.72 52.73 9.1K
10:55 52.73 52.75 52.73 52.75 2.3K
10:56 52.75 52.76 52.74 52.76 8.3K
10:58 52.81 52.82 52.81 52.82 2.5K
10:59 52.82 52.82 52.81 52.81 5.0K
11:00 52.80 52.87 52.80 52.87 11.7K
11:01 52.89 52.89 52.84 52.84 8.1K
11:02 52.85 52.89 52.85 52.89 5.4K
11:04 52.96 52.96 52.96 52.96 5.4K
11:05 52.93 52.93 52.92 52.92 2.8K
11:06 52.94 52.96 52.94 52.96 4.6K
11:07 52.95 52.96 52.95 52.96 1.6K
11:08 52.99 52.99 52.99 52.99 0.6K
11:09 52.98 52.98 52.98 52.98 2.4K
11:10 52.98 52.99 52.97 52.98 2.3K
11:11 52.93 52.93 52.89 52.91 4.9K
11:12 52.90 52.92 52.90 52.92 0.9K
11:13 52.95 52.95 52.95 52.94 1.1K
11:14 52.89 52.89 52.89 52.89 1.0K
11:15 52.87 52.88 52.87 52.88 4.9K
11:16 52.84 52.85 52.84 52.85 3.9K
11:17 52.87 52.87 52.83 52.83 2.3K
11:18 52.82 52.82 52.82 52.82 4.1K
11:19 52.83 52.84 52.83 52.84 4.6K
11:20 52.84 52.84 52.84 52.84 1.2K
11:21 52.78 52.78 52.75 52.75 0.8K
11:23 52.73 52.73 52.73 52.73 2.7K
11:25 52.73 52.73 52.72 52.72 0.5K
11:26 52.73 52.73 52.73 52.73 0.5K
11:27 52.73 52.73 52.73 52.73 0.9K
11:28 52.75 52.75 52.75 52.75 1.1K
11:29 52.77 52.77 52.77 52.77 0.9K
11:30 52.76 52.76 52.73 52.73 1.4K
11:31 52.74 52.74 52.74 52.74 1.3K
11:32 52.67 52.67 52.67 52.67 0.9K
11:33 52.60 52.60 52.60 52.60 1.9K
11:34 52.65 52.65 52.65 52.65 0.3K
11:35 52.64 52.64 52.63 52.63 3.6K
11:36 52.62 52.62 52.60 52.62 6.0K
11:37 52.62 52.62 52.62 52.62 0.3K
11:38 52.62 52.62 52.62 52.62 1.3K
11:40 52.65 52.69 52.65 52.69 2.1K
11:41 52.74 52.76 52.74 52.76 0.6K
11:42 52.72 52.72 52.72 52.72 0.1K
11:43 52.72 52.72 52.69 52.69 0.6K
11:44 52.70 52.70 52.70 52.70 4.0K
11:45 52.73 52.76 52.73 52.76 1.3K
11:46 52.74 52.74 52.74 52.74 5.1K
11:48 52.75 52.76 52.75 52.76 1.3K
11:49 52.77 52.79 52.77 52.79 2.2K
11:50 52.77 52.79 52.77 52.78 1.9K
11:51 52.79 52.79 52.79 52.79 4.6K
11:52 52.80 52.81 52.80 52.81 10.7K
11:53 52.79 52.79 52.79 52.79 2.4K
11:54 52.79 52.79 52.79 52.79 15.1K
11:55 52.77 52.77 52.77 52.77 0.8K
11:56 52.75 52.77 52.75 52.77 3.6K
11:57 52.79 52.79 52.79 52.79 2.9K
11:58 52.81 52.81 52.79 52.81 1.4K
11:59 52.81 52.81 52.79 52.80 2.8K
12:00 52.83 52.83 52.83 52.83 5.5K
12:01 52.84 52.85 52.83 52.83 8.0K
12:02 52.82 52.83 52.82 52.83 6.1K
12:04 52.82 52.85 52.82 52.84 15.8K
12:05 52.83 52.83 52.81 52.81 2.0K
12:06 52.78 52.82 52.78 52.82 1.6K
12:07 52.77 52.77 52.77 52.77 0.2K
12:09 52.81 52.81 52.81 52.81 8.4K
12:10 52.78 52.78 52.78 52.78 0.1K
12:11 52.78 52.78 52.76 52.76 1.7K
12:12 52.79 52.79 52.79 52.79 1.3K
12:13 52.74 52.74 52.69 52.72 3.0K
12:14 52.74 52.74 52.74 52.74 4.8K
12:15 52.74 52.74 52.70 52.70 9.0K
12:17 52.66 52.66 52.66 52.66 6.4K
12:19 52.73 52.73 52.73 52.73 4.5K
12:20 52.73 52.73 52.73 52.73 0.3K
12:21 52.77 52.78 52.76 52.77 3.8K
12:22 52.75 52.75 52.73 52.73 1.0K
12:23 52.70 52.75 52.70 52.75 6.1K
12:24 52.73 52.73 52.73 52.73 0.6K
12:25 52.73 52.73 52.71 52.71 9.5K
12:28 52.67 52.67 52.67 52.67 2.0K
12:29 52.65 52.65 52.65 52.65 0.8K
12:30 52.63 52.63 52.63 52.63 1.1K
12:31 52.66 52.66 52.66 52.66 0.3K
12:32 52.64 52.64 52.62 52.62 1.3K
12:33 52.60 52.66 52.60 52.62 18.6K
12:34 52.63 52.63 52.63 52.63 1.4K
12:35 52.61 52.61 52.56 52.57 2.5K
12:36 52.55 52.55 52.55 52.55 3.2K
12:37 52.54 52.54 52.54 52.54 0.2K
12:38 52.52 52.52 52.52 52.52 2.8K
12:39 52.49 52.54 52.49 52.53 2.0K
12:40 52.53 52.53 52.53 52.53 3.3K
12:41 52.51 52.51 52.51 52.51 2.2K
12:42 52.51 52.54 52.51 52.54 6.7K
12:43 52.51 52.51 52.51 52.51 0.1K
12:44 52.50 52.51 52.50 52.51 2.3K
12:47 52.52 52.52 52.52 52.52 0.3K
12:48 52.50 52.52 52.50 52.52 2.2K
12:50 52.56 52.56 52.56 52.56 6.4K
12:51 52.56 52.59 52.56 52.59 2.1K
12:54 52.60 52.61 52.60 52.60 2.4K
12:55 52.59 52.59 52.58 52.58 0.9K
12:56 52.58 52.58 52.56 52.56 4.1K
12:57 52.55 52.55 52.55 52.55 4.4K
12:58 52.53 52.56 52.53 52.56 1.9K
12:59 52.56 52.56 52.56 52.56 0.4K
13:00 52.55 52.55 52.54 52.54 0.9K
13:01 52.55 52.55 52.55 52.55 1.0K
13:02 52.55 52.55 52.55 52.55 1.1K
13:03 52.55 52.60 52.55 52.60 2.5K
13:04 52.65 52.66 52.65 52.66 4.5K
13:05 52.65 52.65 52.65 52.65 3.7K
13:08 52.73 52.73 52.73 52.73 2.7K
13:09 52.73 52.73 52.73 52.73 1.1K
13:11 52.75 52.75 52.75 52.75 1.3K
13:12 52.77 52.77 52.77 52.77 4.3K
13:14 52.76 52.76 52.74 52.74 3.2K
13:15 52.73 52.75 52.73 52.75 4.9K
13:16 52.72 52.72 52.70 52.70 8.5K
13:17 52.69 52.69 52.69 52.69 1.1K
13:18 52.72 52.72 52.71 52.71 2.5K
13:20 52.71 52.71 52.70 52.70 1.0K
13:22 52.75 52.75 52.75 52.75 2.9K
13:23 52.78 52.80 52.78 52.80 4.1K
13:25 52.82 52.84 52.82 52.84 2.8K
13:26 52.85 52.85 52.85 52.85 0.1K
13:27 52.84 52.84 52.84 52.84 0.9K
13:28 52.81 52.81 52.81 52.81 0.3K
13:30 52.80 52.83 52.80 52.83 0.6K
13:31 52.84 52.84 52.84 52.84 1.1K
13:33 52.85 52.85 52.85 52.85 1.0K
13:34 52.84 52.84 52.82 52.82 4.2K
13:35 52.82 52.82 52.81 52.81 10.4K
13:36 52.83 52.85 52.83 52.85 6.2K
13:37 52.82 52.84 52.82 52.84 2.3K
13:38 52.84 52.84 52.84 52.84 0.2K
13:39 52.86 52.87 52.86 52.87 2.2K
13:40 52.88 52.89 52.87 52.88 8.6K
13:41 52.88 52.88 52.87 52.87 0.5K
13:42 52.87 52.88 52.87 52.88 4.6K
13:43 52.88 52.88 52.88 52.88 2.8K
13:44 52.88 52.88 52.86 52.88 10.1K
13:45 52.88 52.88 52.87 52.88 7.9K
13:46 52.88 52.89 52.88 52.89 3.8K
13:47 52.89 52.89 52.89 52.89 3.4K
13:48 52.88 52.90 52.88 52.90 3.7K
13:49 52.90 52.90 52.89 52.89 6.2K
13:50 52.90 52.90 52.88 52.88 9.5K
13:51 52.88 52.89 52.88 52.89 8.6K
13:52 52.92 52.92 52.92 52.92 1.5K
13:53 52.91 52.92 52.91 52.92 2.8K
13:54 52.92 52.95 52.92 52.95 4.4K
13:55 52.94 52.94 52.92 52.92 12.6K
13:56 52.91 52.91 52.91 52.91 0.5K
13:57 52.90 52.90 52.86 52.86 8.6K
13:58 52.84 52.86 52.84 52.86 4.4K
13:59 52.86 52.86 52.85 52.85 6.3K
14:00 52.85 52.85 52.85 52.85 1.6K
14:01 52.83 52.84 52.82 52.83 11.0K
14:02 52.82 52.82 52.82 52.82 5.1K
14:03 52.81 52.81 52.80 52.80 12.2K
14:04 52.82 52.83 52.82 52.82 12.2K
14:05 52.88 52.88 52.88 52.88 3.1K
14:06 52.91 52.92 52.91 52.92 2.2K
14:07 52.94 52.95 52.94 52.95 2.2K
14:08 52.95 52.96 52.94 52.96 8.8K
14:09 52.96 52.96 52.96 52.96 2.7K
14:10 52.98 52.99 52.98 52.98 7.3K
14:11 52.99 52.99 52.97 52.97 21.9K
14:12 52.97 52.97 52.97 52.96 8.6K
14:13 52.96 52.96 52.96 52.96 3.5K
14:14 52.93 52.93 52.93 52.93 2.4K
14:15 52.95 52.95 52.93 52.93 9.9K
14:16 52.94 52.94 52.94 52.94 0.3K
14:17 52.93 52.93 52.92 52.92 7.2K
14:18 52.91 52.91 52.88 52.88 8.3K
14:19 52.92 52.92 52.92 52.92 1.0K
14:20 52.92 52.95 52.92 52.95 1.8K
14:21 52.96 52.96 52.94 52.95 6.8K
14:22 52.94 52.94 52.91 52.92 15.4K
14:23 52.92 52.92 52.92 52.92 2.5K
14:24 52.90 52.90 52.90 52.90 2.9K
14:26 52.91 52.91 52.91 52.91 8.4K
14:27 52.91 52.91 52.90 52.90 7.5K
14:28 52.92 52.92 52.92 52.92 4.1K
14:29 52.93 52.94 52.93 52.94 0.9K
14:30 52.95 52.95 52.94 52.94 7.8K
14:31 52.94 52.94 52.94 52.94 10.5K
14:33 52.90 52.90 52.88 52.88 4.9K
14:34 52.88 52.89 52.88 52.88 4.2K
14:35 52.84 52.84 52.79 52.79 7.4K
14:36 52.83 52.83 52.83 52.83 1.0K
14:37 52.86 52.86 52.86 52.86 1.5K
14:38 52.85 52.85 52.84 52.84 5.6K
14:39 52.84 52.84 52.84 52.84 0.8K
14:40 52.89 52.89 52.89 52.89 0.9K
14:41 52.87 52.87 52.87 52.87 3.0K
14:43 52.81 52.81 52.81 52.81 0.1K
14:44 52.82 52.82 52.81 52.81 1.8K
14:45 52.83 52.84 52.83 52.83 1.7K
14:47 52.81 52.81 52.81 52.81 0.8K
14:49 52.84 52.84 52.84 52.84 4.9K
14:50 52.81 52.81 52.81 52.81 3.1K
14:51 52.81 52.83 52.81 52.83 2.2K
14:53 52.84 52.84 52.84 52.84 1.3K
14:55 52.83 52.83 52.83 52.83 0.9K
14:56 52.83 52.83 52.83 52.83 1.0K
14:57 52.83 52.83 52.83 52.83 1.0K
14:58 52.81 52.81 52.81 52.81 5.3K
15:00 52.83 52.83 52.83 52.83 0.6K
15:01 52.84 52.86 52.84 52.85 3.0K
15:02 52.85 52.86 52.85 52.86 0.4K
15:03 52.86 52.86 52.86 52.86 1.3K
15:04 52.87 52.90 52.87 52.90 1.2K
15:05 52.91 52.92 52.91 52.92 0.7K
15:06 52.88 52.88 52.88 52.88 4.3K
15:07 52.89 52.89 52.89 52.89 1.0K
15:08 52.90 52.90 52.90 52.90 2.1K
15:10 52.89 52.92 52.89 52.92 4.3K
15:11 52.93 52.94 52.93 52.93 2.3K
15:12 52.92 52.92 52.91 52.91 1.3K
15:13 52.93 52.93 52.93 52.93 0.2K
15:14 52.95 52.95 52.93 52.93 2.6K
15:15 52.94 52.94 52.93 52.94 4.8K
15:16 52.91 52.91 52.91 52.91 0.3K
15:17 52.90 52.90 52.89 52.90 2.1K
15:18 52.90 52.91 52.90 52.91 1.4K
15:19 52.93 52.93 52.93 52.93 0.4K
15:20 52.94 52.94 52.94 52.94 0.6K
15:22 52.93 52.93 52.92 52.92 0.3K
15:23 52.92 52.92 52.92 52.91 0.7K
15:24 52.91 52.91 52.90 52.90 6.2K
15:25 52.90 52.90 52.90 52.90 2.7K
15:26 52.87 52.87 52.87 52.87 0.7K
15:27 52.83 52.83 52.83 52.83 0.4K
15:29 52.83 52.86 52.83 52.86 1.5K
15:30 52.85 52.85 52.85 52.85 1.2K
15:31 52.84 52.85 52.82 52.82 4.7K
15:32 52.80 52.82 52.80 52.82 3.1K
15:33 52.80 52.83 52.80 52.82 5.7K
15:35 52.81 52.81 52.79 52.79 2.3K
15:37 52.77 52.77 52.77 52.77 4.0K
15:38 52.76 52.77 52.74 52.74 0.9K
15:39 52.76 52.78 52.76 52.77 7.4K
15:40 52.79 52.79 52.77 52.78 8.9K
15:41 52.76 52.76 52.76 52.76 1.0K
15:42 52.75 52.75 52.75 52.75 0.1K
15:43 52.75 52.75 52.75 52.75 0.6K
15:45 52.79 52.79 52.77 52.77 4.4K
15:46 52.75 52.75 52.75 52.75 0.5K
15:48 52.81 52.81 52.81 52.81 0.5K
15:49 52.79 52.79 52.79 52.79 0.6K
15:50 52.82 52.82 52.82 52.82 4.3K
15:51 52.83 52.83 52.83 52.83 1.5K
15:52 52.84 52.84 52.83 52.83 0.5K
15:53 52.82 52.82 52.81 52.81 4.1K
15:54 52.84 52.85 52.83 52.83 4.6K
15:55 52.82 52.83 52.82 52.83 3.6K
15:56 52.83 52.83 52.80 52.80 4.2K
15:57 52.80 52.80 52.76 52.77 18.2K
15:58 52.76 52.77 52.75 52.75 15.4K
15:59 52.76 52.78 52.74 52.77 36.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available