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 51.53 51.53 51.43 51.44 155.6K
09:31 51.40 51.41 51.40 51.41 4.8K
09:32 51.42 51.51 51.42 51.51 5.7K
09:33 51.51 51.59 51.51 51.59 4.8K
09:34 51.66 51.67 51.64 51.67 4.2K
09:35 51.65 51.69 51.65 51.69 8.5K
09:36 51.75 51.75 51.72 51.72 3.2K
09:37 51.68 51.68 51.59 51.59 1.3K
09:38 51.51 51.52 51.46 51.49 18.5K
09:39 51.45 51.46 51.42 51.42 31.8K
09:40 51.45 51.45 51.33 51.33 8.0K
09:41 51.33 51.33 51.24 51.24 34.9K
09:42 51.27 51.29 51.23 51.23 12.7K
09:43 51.21 51.29 51.21 51.29 8.9K
09:44 51.28 51.32 51.28 51.28 12.9K
09:45 51.27 51.30 51.27 51.30 1.6K
09:46 51.29 51.31 51.28 51.30 7.8K
09:47 51.31 51.39 51.31 51.39 2.7K
09:48 51.37 51.39 51.33 51.39 3.1K
09:49 51.36 51.38 51.36 51.37 2.4K
09:50 51.38 51.38 51.30 51.30 3.0K
09:51 51.30 51.33 51.30 51.33 1.3K
09:52 51.36 51.42 51.36 51.42 0.4K
09:53 51.43 51.47 51.43 51.47 18.4K
09:54 51.39 51.42 51.39 51.42 2.8K
09:55 51.41 51.48 51.41 51.48 1.7K
09:56 51.48 51.49 51.45 51.46 3.7K
09:57 51.45 51.45 51.45 51.45 1.6K
09:58 51.50 51.55 51.50 51.55 10.9K
09:59 51.51 51.51 51.51 51.51 6.6K
10:01 51.54 51.54 51.54 51.53 3.0K
10:02 51.54 51.54 51.54 51.54 2.6K
10:03 51.42 51.45 51.42 51.45 0.8K
10:04 51.41 51.42 51.41 51.42 1.3K
10:05 51.39 51.39 51.35 51.35 1.6K
10:06 51.37 51.37 51.36 51.36 0.6K
10:07 51.37 51.37 51.37 51.37 7.4K
10:08 51.35 51.35 51.35 51.35 0.7K
10:09 51.33 51.36 51.33 51.35 1.7K
10:10 51.41 51.41 51.41 51.41 4.2K
10:11 51.35 51.35 51.35 51.35 0.8K
10:12 51.33 51.33 51.32 51.32 0.4K
10:13 51.33 51.33 51.30 51.30 3.8K
10:14 51.26 51.26 51.26 51.26 2.1K
10:15 51.32 51.32 51.32 51.32 0.4K
10:16 51.27 51.27 51.26 51.26 3.0K
10:17 51.18 51.21 51.18 51.21 2.0K
10:18 51.17 51.19 51.14 51.18 4.5K
10:19 51.19 51.25 51.19 51.25 3.0K
10:20 51.24 51.27 51.24 51.27 4.0K
10:21 51.29 51.30 51.29 51.30 4.5K
10:22 51.28 51.31 51.28 51.31 5.4K
10:24 51.24 51.31 51.24 51.27 1.1K
10:25 51.27 51.29 51.27 51.29 5.1K
10:26 51.31 51.31 51.26 51.26 5.1K
10:27 51.26 51.28 51.25 51.25 6.0K
10:28 51.31 51.31 51.27 51.27 3.2K
10:29 51.27 51.27 51.21 51.21 2.6K
10:30 51.27 51.30 51.25 51.25 2.0K
10:31 51.26 51.26 51.26 51.26 0.6K
10:32 51.20 51.20 51.15 51.15 2.3K
10:33 51.12 51.16 51.12 51.14 1.1K
10:34 51.17 51.25 51.17 51.25 5.9K
10:35 51.23 51.28 51.23 51.28 5.3K
10:36 51.24 51.24 51.24 51.24 2.3K
10:37 51.22 51.22 51.17 51.18 11.6K
10:38 51.16 51.16 51.14 51.14 4.6K
10:39 51.13 51.13 51.09 51.09 9.0K
10:40 51.11 51.11 51.08 51.08 0.9K
10:41 51.09 51.09 51.07 51.07 4.2K
10:42 51.10 51.10 51.09 51.09 1.0K
10:43 51.12 51.12 51.05 51.05 9.8K
10:44 51.05 51.07 51.04 51.04 5.9K
10:45 51.07 51.07 51.04 51.04 7.6K
10:46 51.07 51.07 51.07 51.07 0.2K
10:47 51.11 51.12 51.09 51.12 21.6K
10:48 51.11 51.11 51.10 51.11 13.1K
10:49 51.10 51.13 51.10 51.11 4.0K
10:50 51.11 51.14 51.10 51.14 8.7K
10:51 51.07 51.08 51.07 51.08 10.6K
10:52 51.06 51.06 51.06 51.06 2.0K
10:53 51.07 51.07 51.07 51.06 6.1K
10:54 51.06 51.06 51.06 51.06 0.8K
10:55 51.05 51.05 51.05 51.05 1.8K
10:56 51.05 51.05 51.01 51.01 8.4K
10:57 51.02 51.03 51.00 51.03 23.9K
10:58 50.98 51.01 50.98 50.99 17.3K
10:59 50.99 51.00 50.99 50.99 3.7K
11:00 50.99 51.02 50.97 51.02 3.8K
11:01 51.03 51.03 51.00 51.02 4.1K
11:02 51.03 51.11 51.03 51.08 4.1K
11:03 51.08 51.11 51.08 51.11 2.6K
11:04 51.10 51.10 51.10 51.10 1.3K
11:05 51.09 51.09 51.09 51.09 1.6K
11:06 51.06 51.08 51.06 51.08 1.3K
11:07 51.06 51.06 51.06 51.06 10.0K
11:08 51.04 51.06 51.04 51.05 5.2K
11:09 51.13 51.13 51.13 51.13 1.0K
11:10 51.14 51.15 51.14 51.15 1.0K
11:11 51.15 51.16 51.14 51.16 1.5K
11:12 51.16 51.16 51.13 51.13 11.2K
11:13 51.14 51.16 51.14 51.16 2.3K
11:14 51.17 51.18 51.17 51.18 1.5K
11:15 51.22 51.22 51.22 51.22 1.5K
11:16 51.23 51.26 51.23 51.26 1.7K
11:17 51.22 51.23 51.22 51.22 2.2K
11:18 51.20 51.22 51.20 51.22 3.3K
11:19 51.22 51.22 51.22 51.22 1.6K
11:20 51.18 51.18 51.18 51.18 0.1K
11:21 51.15 51.15 51.12 51.14 3.5K
11:22 51.13 51.19 51.13 51.19 3.6K
11:23 51.26 51.26 51.24 51.24 4.1K
11:24 51.26 51.26 51.26 51.26 0.5K
11:25 51.28 51.28 51.26 51.28 7.0K
11:26 51.28 51.28 51.28 51.28 2.4K
11:27 51.31 51.31 51.31 51.31 3.5K
11:28 51.26 51.26 51.26 51.26 2.0K
11:29 51.27 51.27 51.25 51.25 4.9K
11:30 51.25 51.26 51.25 51.26 4.3K
11:31 51.27 51.27 51.27 51.26 1.2K
11:32 51.26 51.26 51.26 51.26 0.4K
11:33 51.27 51.29 51.27 51.29 1.7K
11:34 51.29 51.29 51.29 51.29 0.5K
11:35 51.26 51.26 51.25 51.26 1.5K
11:36 51.24 51.24 51.24 51.24 2.4K
11:37 51.16 51.22 51.15 51.22 3.8K
11:38 51.22 51.22 51.22 51.22 1.9K
11:39 51.20 51.20 51.17 51.17 6.1K
11:40 51.18 51.20 51.17 51.20 0.9K
11:41 51.14 51.17 51.14 51.17 6.1K
11:43 51.20 51.20 51.20 51.20 3.1K
11:44 51.19 51.19 51.19 51.19 0.3K
11:45 51.21 51.21 51.20 51.20 1.0K
11:46 51.20 51.20 51.20 51.20 0.8K
11:47 51.22 51.22 51.22 51.22 0.8K
11:48 51.25 51.26 51.23 51.22 4.6K
11:49 51.22 51.22 51.22 51.22 11.7K
11:50 51.24 51.24 51.24 51.24 1.3K
11:51 51.24 51.31 51.24 51.31 0.9K
11:52 51.29 51.31 51.29 51.31 0.8K
11:53 51.35 51.35 51.35 51.35 1.1K
11:54 51.36 51.36 51.32 51.34 1.0K
11:55 51.35 51.35 51.35 51.35 2.1K
11:56 51.39 51.39 51.39 51.39 0.7K
11:57 51.39 51.39 51.39 51.39 0.2K
11:58 51.40 51.40 51.37 51.38 3.8K
11:59 51.35 51.36 51.33 51.34 10.8K
12:00 51.33 51.34 51.33 51.34 1.2K
12:01 51.32 51.32 51.32 51.32 0.2K
12:02 51.33 51.34 51.33 51.34 1.4K
12:04 51.37 51.38 51.37 51.38 3.3K
12:05 51.35 51.37 51.35 51.37 1.0K
12:07 51.38 51.38 51.38 51.38 0.8K
12:08 51.41 51.42 51.39 51.39 8.5K
12:09 51.41 51.41 51.41 51.41 1.8K
12:10 51.39 51.39 51.39 51.39 0.4K
12:11 51.41 51.43 51.41 51.42 3.3K
12:12 51.43 51.43 51.42 51.42 3.5K
12:14 51.41 51.41 51.40 51.41 1.1K
12:15 51.43 51.43 51.43 51.43 0.7K
12:16 51.42 51.42 51.42 51.42 8.0K
12:17 51.41 51.41 51.37 51.37 4.9K
12:18 51.37 51.38 51.37 51.38 1.0K
12:19 51.34 51.34 51.34 51.34 0.2K
12:20 51.32 51.32 51.27 51.27 2.6K
12:21 51.28 51.28 51.28 51.28 0.8K
12:22 51.27 51.27 51.26 51.26 3.5K
12:24 51.21 51.25 51.21 51.25 2.6K
12:25 51.29 51.29 51.29 51.29 0.7K
12:27 51.37 51.37 51.34 51.34 0.7K
12:28 51.33 51.34 51.33 51.33 0.8K
12:29 51.36 51.36 51.36 51.36 0.4K
12:30 51.36 51.39 51.36 51.39 2.3K
12:32 51.39 51.39 51.39 51.39 3.3K
12:33 51.36 51.36 51.32 51.32 5.9K
12:34 51.30 51.30 51.30 51.30 3.4K
12:35 51.31 51.31 51.30 51.30 7.1K
12:36 51.27 51.28 51.27 51.27 8.7K
12:38 51.29 51.35 51.29 51.35 2.6K
12:39 51.35 51.35 51.34 51.35 1.3K
12:40 51.35 51.36 51.35 51.35 7.8K
12:41 51.40 51.40 51.40 51.40 0.8K
12:43 51.39 51.39 51.39 51.39 4.2K
12:44 51.42 51.42 51.42 51.42 1.9K
12:45 51.44 51.44 51.43 51.44 4.5K
12:46 51.44 51.44 51.44 51.44 0.8K
12:48 51.45 51.47 51.45 51.47 3.3K
12:49 51.47 51.47 51.47 51.47 3.2K
12:50 51.50 51.50 51.47 51.47 4.4K
12:51 51.46 51.47 51.46 51.47 1.4K
12:52 51.46 51.47 51.46 51.47 1.5K
12:53 51.48 51.48 51.48 51.47 3.7K
12:54 51.48 51.49 51.48 51.49 5.9K
12:55 51.49 51.50 51.49 51.50 3.7K
12:56 51.50 51.51 51.50 51.51 2.1K
12:58 51.53 51.55 51.53 51.55 1.1K
12:59 51.52 51.56 51.52 51.56 1.2K
13:00 51.57 51.57 51.56 51.56 1.3K
13:01 51.53 51.56 51.53 51.56 5.3K
13:02 51.57 51.57 51.57 51.57 1.6K
13:03 51.59 51.59 51.57 51.57 1.0K
13:04 51.58 51.58 51.56 51.56 0.4K
13:05 51.55 51.56 51.55 51.56 2.5K
13:06 51.59 51.61 51.59 51.61 0.8K
13:08 51.58 51.58 51.57 51.57 1.7K
13:09 51.58 51.61 51.58 51.60 2.7K
13:10 51.60 51.62 51.60 51.62 4.2K
13:11 51.61 51.61 51.61 51.61 1.7K
13:12 51.63 51.63 51.63 51.63 2.2K
13:14 51.64 51.64 51.61 51.61 4.4K
13:15 51.61 51.61 51.60 51.60 1.6K
13:16 51.59 51.61 51.59 51.61 4.2K
13:17 51.57 51.57 51.53 51.55 3.7K
13:18 51.55 51.55 51.55 51.55 2.4K
13:19 51.54 51.54 51.54 51.54 0.7K
13:21 51.48 51.48 51.48 51.48 0.5K
13:22 51.52 51.53 51.52 51.53 4.9K
13:23 51.54 51.54 51.54 51.54 0.2K
13:24 51.56 51.56 51.56 51.56 1.8K
13:25 51.56 51.56 51.56 51.56 4.0K
13:26 51.59 51.59 51.57 51.57 2.4K
13:27 51.58 51.58 51.58 51.58 2.1K
13:28 51.57 51.57 51.56 51.55 1.1K
13:29 51.55 51.55 51.53 51.53 0.7K
13:30 51.53 51.55 51.53 51.55 2.4K
13:31 51.56 51.56 51.51 51.51 2.6K
13:32 51.51 51.51 51.51 51.51 1.0K
13:33 51.46 51.46 51.46 51.46 4.9K
13:34 51.47 51.49 51.46 51.46 2.8K
13:36 51.44 51.44 51.44 51.44 1.9K
13:37 51.47 51.49 51.47 51.48 13.0K
13:38 51.47 51.47 51.45 51.45 4.0K
13:39 51.45 51.45 51.44 51.44 7.8K
13:42 51.54 51.55 51.54 51.55 2.8K
13:43 51.56 51.56 51.56 51.56 0.4K
13:44 51.57 51.58 51.57 51.57 4.9K
13:48 51.55 51.57 51.55 51.56 3.6K
13:51 51.55 51.55 51.54 51.55 1.8K
13:52 51.53 51.53 51.53 51.53 0.6K
13:53 51.55 51.55 51.55 51.55 3.2K
13:56 51.56 51.56 51.56 51.56 3.7K
13:58 51.54 51.54 51.54 51.54 3.2K
13:59 51.50 51.50 51.50 51.50 3.1K
14:01 51.54 51.54 51.54 51.54 0.7K
14:02 51.52 51.52 51.52 51.52 2.2K
14:04 51.55 51.55 51.55 51.55 0.4K
14:05 51.56 51.56 51.55 51.55 1.3K
14:06 51.57 51.57 51.57 51.57 0.8K
14:07 51.58 51.58 51.58 51.58 0.5K
14:08 51.59 51.59 51.58 51.59 19.8K
14:09 51.58 51.58 51.58 51.58 1.1K
14:10 51.59 51.59 51.59 51.58 1.3K
14:11 51.58 51.58 51.58 51.58 0.5K
14:12 51.64 51.64 51.64 51.64 1.4K
14:13 51.62 51.66 51.62 51.66 4.9K
14:14 51.66 51.67 51.66 51.67 1.8K
14:15 51.66 51.66 51.64 51.65 2.3K
14:17 51.62 51.62 51.62 51.62 0.1K
14:18 51.61 51.63 51.61 51.63 2.0K
14:19 51.63 51.64 51.63 51.64 1.5K
14:20 51.65 51.66 51.65 51.66 1.8K
14:21 51.65 51.66 51.65 51.66 4.2K
14:22 51.66 51.66 51.66 51.66 2.1K
14:23 51.68 51.68 51.67 51.67 5.0K
14:24 51.68 51.68 51.66 51.66 1.0K
14:25 51.66 51.66 51.63 51.64 2.8K
14:26 51.66 51.66 51.65 51.65 0.9K
14:27 51.65 51.65 51.65 51.65 0.3K
14:28 51.64 51.64 51.64 51.64 0.6K
14:29 51.64 51.64 51.64 51.64 0.5K
14:30 51.66 51.67 51.66 51.66 3.3K
14:31 51.67 51.67 51.67 51.67 0.5K
14:32 51.67 51.67 51.67 51.67 1.0K
14:34 51.64 51.64 51.64 51.64 2.5K
14:36 51.68 51.68 51.66 51.66 5.4K
14:37 51.67 51.67 51.67 51.67 5.6K
14:40 51.66 51.68 51.66 51.68 2.1K
14:41 51.68 51.68 51.68 51.68 1.4K
14:42 51.69 51.69 51.69 51.69 3.7K
14:43 51.71 51.71 51.70 51.70 1.0K
14:44 51.70 51.70 51.70 51.70 1.3K
14:45 51.71 51.71 51.69 51.69 0.9K
14:46 51.69 51.69 51.69 51.69 0.3K
14:47 51.67 51.69 51.67 51.69 1.0K
14:48 51.69 51.69 51.69 51.69 1.3K
14:49 51.73 51.73 51.71 51.71 1.6K
14:50 51.72 51.72 51.68 51.68 3.9K
14:51 51.70 51.70 51.70 51.70 1.3K
14:52 51.71 51.71 51.69 51.69 0.3K
14:53 51.70 51.70 51.70 51.70 2.8K
14:55 51.71 51.71 51.70 51.69 2.8K
14:56 51.72 51.72 51.72 51.72 6.9K
14:57 51.73 51.73 51.73 51.73 4.6K
14:58 51.71 51.71 51.70 51.70 4.0K
14:59 51.70 51.70 51.69 51.70 0.6K
15:00 51.68 51.68 51.67 51.67 3.0K
15:01 51.68 51.69 51.68 51.68 2.9K
15:02 51.69 51.69 51.69 51.69 0.5K
15:03 51.71 51.71 51.71 51.71 1.0K
15:04 51.71 51.71 51.67 51.67 2.5K
15:05 51.69 51.70 51.69 51.70 4.4K
15:07 51.71 51.71 51.70 51.71 3.0K
15:08 51.74 51.74 51.72 51.72 2.0K
15:09 51.73 51.73 51.72 51.72 0.6K
15:10 51.72 51.74 51.72 51.74 1.1K
15:11 51.68 51.69 51.68 51.69 3.0K
15:12 51.70 51.74 51.70 51.74 1.9K
15:13 51.74 51.74 51.74 51.74 0.2K
15:14 51.75 51.75 51.75 51.75 3.3K
15:15 51.78 51.79 51.78 51.79 1.2K
15:17 51.78 51.78 51.77 51.77 2.1K
15:18 51.76 51.76 51.76 51.76 1.1K
15:19 51.76 51.77 51.76 51.76 1.9K
15:20 51.75 51.75 51.75 51.75 1.8K
15:22 51.73 51.73 51.72 51.72 1.8K
15:23 51.73 51.73 51.73 51.73 2.8K
15:24 51.74 51.74 51.73 51.74 5.0K
15:25 51.75 51.75 51.75 51.75 0.5K
15:27 51.77 51.78 51.76 51.76 1.9K
15:28 51.79 51.79 51.76 51.76 1.1K
15:29 51.75 51.75 51.74 51.74 0.5K
15:30 51.74 51.77 51.74 51.77 2.9K
15:32 51.80 51.80 51.79 51.79 1.1K
15:33 51.78 51.79 51.78 51.79 4.3K
15:34 51.79 51.79 51.78 51.78 5.1K
15:36 51.79 51.80 51.79 51.79 3.1K
15:37 51.79 51.85 51.79 51.79 4.0K
15:38 51.79 51.82 51.79 51.79 4.8K
15:39 51.77 51.80 51.77 51.80 2.3K
15:40 51.84 51.84 51.84 51.84 2.7K
15:41 51.84 51.89 51.84 51.89 2.8K
15:42 51.88 51.88 51.86 51.86 6.5K
15:43 51.89 51.89 51.87 51.87 2.8K
15:44 51.85 51.87 51.85 51.87 1.3K
15:45 51.89 51.89 51.88 51.87 1.9K
15:46 51.88 51.88 51.88 51.88 1.5K
15:47 51.88 51.88 51.83 51.83 3.8K
15:48 51.88 51.88 51.88 51.88 0.6K
15:49 51.86 51.86 51.84 51.85 2.4K
15:50 51.85 51.85 51.80 51.80 2.0K
15:51 51.82 51.84 51.82 51.84 4.4K
15:52 51.84 51.84 51.81 51.81 2.0K
15:53 51.77 51.77 51.76 51.76 1.5K
15:54 51.75 51.77 51.75 51.76 5.9K
15:56 51.74 51.74 51.72 51.72 1.7K
15:57 51.71 51.76 51.71 51.76 7.7K
15:58 51.77 51.77 51.75 51.76 3.0K
15:59 51.72 51.77 51.72 51.77 16.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available