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 52.57 52.59 52.55 52.59 55.6K
09:31 52.59 52.59 52.53 52.53 4.9K
09:32 52.46 52.46 52.44 52.45 1.5K
09:33 52.44 52.45 52.43 52.45 12.5K
09:34 52.45 52.45 52.43 52.45 6.8K
09:35 52.43 52.50 52.43 52.47 10.2K
09:36 52.50 52.53 52.50 52.53 4.2K
09:37 52.52 52.52 52.49 52.50 17.2K
09:38 52.50 52.57 52.50 52.57 6.1K
09:39 52.63 52.66 52.62 52.66 7.3K
09:40 52.66 52.68 52.65 52.68 11.5K
09:41 52.70 52.79 52.70 52.79 17.2K
09:42 52.77 52.78 52.69 52.69 6.1K
09:43 52.70 52.70 52.65 52.65 6.6K
09:44 52.64 52.64 52.59 52.59 4.1K
09:45 52.63 52.64 52.63 52.64 1.2K
09:47 52.56 52.56 52.56 52.56 6.2K
09:49 52.46 52.49 52.46 52.49 4.2K
09:50 52.56 52.56 52.51 52.51 1.6K
09:51 52.53 52.53 52.48 52.49 5.5K
09:52 52.46 52.51 52.46 52.51 0.9K
09:53 52.52 52.52 52.52 52.52 2.1K
09:54 52.51 52.51 52.49 52.49 9.2K
09:55 52.40 52.42 52.40 52.42 1.5K
09:56 52.50 52.50 52.50 52.50 1.5K
09:57 52.50 52.50 52.47 52.47 1.2K
09:58 52.47 52.48 52.46 52.46 6.3K
09:59 52.46 52.46 52.44 52.44 5.1K
10:00 52.45 52.45 52.44 52.44 1.1K
10:01 52.49 52.49 52.48 52.48 5.1K
10:03 52.53 52.53 52.50 52.50 2.0K
10:04 52.47 52.47 52.45 52.47 2.4K
10:05 52.47 52.51 52.46 52.49 3.7K
10:06 52.52 52.52 52.52 52.52 0.4K
10:08 52.59 52.59 52.59 52.59 1.5K
10:09 52.55 52.56 52.55 52.55 3.9K
10:10 52.52 52.52 52.51 52.51 6.0K
10:12 52.42 52.43 52.42 52.43 0.6K
10:13 52.48 52.48 52.48 52.48 0.8K
10:16 52.49 52.49 52.49 52.49 0.2K
10:17 52.48 52.48 52.38 52.38 4.8K
10:20 52.40 52.41 52.40 52.41 1.8K
10:21 52.37 52.37 52.37 52.37 10.1K
10:23 52.36 52.40 52.36 52.40 13.5K
10:24 52.36 52.36 52.34 52.34 10.8K
10:26 52.34 52.34 52.34 52.34 0.2K
10:27 52.36 52.36 52.36 52.36 0.7K
10:28 52.30 52.30 52.30 52.30 1.1K
10:29 52.34 52.34 52.32 52.32 0.9K
10:30 52.28 52.29 52.28 52.29 0.3K
10:31 52.29 52.29 52.29 52.29 1.4K
10:32 52.30 52.32 52.30 52.30 8.4K
10:33 52.29 52.30 52.29 52.30 8.8K
10:34 52.29 52.29 52.27 52.27 7.5K
10:35 52.25 52.26 52.25 52.26 7.4K
10:36 52.25 52.29 52.25 52.29 5.6K
10:37 52.38 52.38 52.38 52.38 0.5K
10:38 52.36 52.36 52.36 52.35 3.7K
10:39 52.34 52.39 52.34 52.39 4.3K
10:40 52.36 52.36 52.36 52.35 0.9K
10:41 52.30 52.37 52.30 52.37 7.4K
10:42 52.37 52.37 52.37 52.37 0.2K
10:43 52.38 52.39 52.38 52.39 6.2K
10:45 52.42 52.42 52.40 52.40 6.8K
10:46 52.41 52.41 52.40 52.40 1.3K
10:47 52.32 52.32 52.32 52.32 1.0K
10:48 52.33 52.36 52.33 52.36 1.8K
10:49 52.36 52.36 52.36 52.36 0.2K
10:50 52.34 52.34 52.30 52.30 2.8K
10:51 52.29 52.36 52.29 52.36 2.0K
10:52 52.35 52.35 52.35 52.35 3.5K
10:55 52.34 52.34 52.34 52.34 2.3K
10:56 52.32 52.32 52.32 52.32 4.0K
10:57 52.31 52.31 52.27 52.28 11.7K
10:58 52.26 52.26 52.26 52.26 1.0K
10:59 52.26 52.29 52.26 52.28 5.9K
11:00 52.28 52.28 52.28 52.28 3.9K
11:01 52.27 52.27 52.27 52.27 0.5K
11:03 52.28 52.30 52.28 52.30 1.7K
11:04 52.31 52.32 52.27 52.27 3.1K
11:05 52.27 52.30 52.27 52.30 1.0K
11:06 52.27 52.27 52.27 52.27 0.5K
11:07 52.27 52.29 52.27 52.29 2.9K
11:08 52.27 52.32 52.27 52.32 1.2K
11:09 52.31 52.31 52.31 52.31 14.8K
11:10 52.29 52.29 52.29 52.29 0.4K
11:11 52.32 52.36 52.32 52.35 15.1K
11:12 52.35 52.36 52.33 52.33 4.9K
11:13 52.33 52.33 52.33 52.33 0.7K
11:14 52.37 52.37 52.37 52.37 1.1K
11:15 52.36 52.36 52.36 52.36 4.6K
11:16 52.37 52.41 52.37 52.41 6.5K
11:17 52.41 52.41 52.41 52.41 1.3K
11:18 52.41 52.41 52.40 52.40 0.8K
11:19 52.38 52.38 52.37 52.38 2.1K
11:20 52.36 52.37 52.36 52.37 0.4K
11:21 52.36 52.37 52.36 52.36 13.4K
11:22 52.39 52.39 52.39 52.39 0.3K
11:23 52.41 52.42 52.41 52.42 2.7K
11:24 52.41 52.41 52.41 52.41 0.2K
11:25 52.44 52.44 52.43 52.43 3.2K
11:27 52.41 52.41 52.41 52.41 0.5K
11:29 52.47 52.47 52.47 52.47 2.9K
11:30 52.50 52.50 52.50 52.50 0.5K
11:31 52.46 52.46 52.46 52.46 0.4K
11:33 52.51 52.51 52.51 52.51 0.2K
11:34 52.51 52.51 52.49 52.49 5.0K
11:35 52.46 52.46 52.46 52.46 0.5K
11:36 52.45 52.47 52.45 52.47 0.8K
11:37 52.44 52.44 52.44 52.44 3.3K
11:39 52.37 52.39 52.37 52.37 2.5K
11:40 52.38 52.38 52.38 52.38 0.2K
11:41 52.41 52.41 52.41 52.41 0.4K
11:42 52.40 52.40 52.40 52.40 0.3K
11:43 52.36 52.36 52.36 52.36 1.4K
11:47 52.46 52.46 52.46 52.45 1.0K
11:48 52.45 52.45 52.45 52.45 0.1K
11:49 52.43 52.43 52.43 52.43 0.5K
11:50 52.37 52.37 52.34 52.34 3.1K
11:52 52.38 52.38 52.38 52.38 0.9K
11:54 52.35 52.35 52.33 52.34 5.7K
11:55 52.34 52.34 52.33 52.33 2.4K
11:56 52.35 52.35 52.34 52.34 1.9K
11:57 52.34 52.37 52.34 52.37 5.7K
11:58 52.36 52.36 52.36 52.36 0.2K
11:59 52.37 52.38 52.37 52.38 4.3K
12:00 52.36 52.36 52.34 52.36 0.7K
12:01 52.36 52.36 52.32 52.32 2.1K
12:02 52.35 52.35 52.35 52.35 0.3K
12:03 52.33 52.33 52.32 52.32 2.7K
12:04 52.32 52.32 52.32 52.32 0.8K
12:05 52.32 52.32 52.32 52.32 0.4K
12:06 52.29 52.29 52.29 52.29 3.8K
12:10 52.30 52.31 52.30 52.31 1.6K
12:12 52.29 52.29 52.29 52.29 1.3K
12:13 52.30 52.33 52.30 52.32 11.1K
12:14 52.33 52.33 52.33 52.33 3.8K
12:15 52.34 52.35 52.34 52.35 2.7K
12:16 52.36 52.37 52.36 52.37 0.8K
12:17 52.37 52.37 52.36 52.36 0.9K
12:18 52.35 52.35 52.31 52.31 5.3K
12:20 52.32 52.32 52.32 52.32 2.9K
12:21 52.32 52.32 52.29 52.31 5.9K
12:22 52.32 52.32 52.32 52.32 1.3K
12:23 52.30 52.33 52.30 52.33 2.4K
12:24 52.34 52.34 52.32 52.32 1.4K
12:25 52.33 52.37 52.33 52.37 3.1K
12:26 52.37 52.37 52.37 52.37 2.2K
12:28 52.39 52.39 52.39 52.39 0.9K
12:29 52.42 52.42 52.42 52.42 1.2K
12:30 52.40 52.40 52.40 52.40 3.8K
12:31 52.43 52.43 52.43 52.43 4.5K
12:32 52.40 52.40 52.40 52.40 0.2K
12:33 52.39 52.39 52.38 52.38 1.1K
12:34 52.39 52.39 52.39 52.39 12.8K
12:35 52.43 52.43 52.43 52.43 1.9K
12:36 52.45 52.45 52.45 52.44 4.4K
12:38 52.42 52.42 52.41 52.41 0.2K
12:39 52.41 52.42 52.41 52.42 8.3K
12:41 52.40 52.40 52.40 52.40 1.4K
12:42 52.44 52.44 52.43 52.43 6.6K
12:43 52.44 52.44 52.41 52.41 0.2K
12:44 52.41 52.43 52.41 52.43 10.6K
12:45 52.43 52.43 52.41 52.43 1.2K
12:46 52.43 52.43 52.42 52.43 0.5K
12:47 52.44 52.44 52.44 52.44 1.7K
12:48 52.43 52.43 52.43 52.43 2.8K
12:49 52.46 52.46 52.46 52.46 5.0K
12:50 52.44 52.44 52.44 52.44 9.5K
12:51 52.37 52.37 52.37 52.37 5.4K
12:52 52.33 52.33 52.32 52.32 4.3K
12:53 52.31 52.31 52.30 52.30 12.0K
12:54 52.31 52.31 52.30 52.30 3.1K
12:55 52.30 52.30 52.29 52.30 1.3K
12:56 52.29 52.29 52.29 52.29 0.9K
12:57 52.29 52.29 52.29 52.29 1.1K
12:58 52.30 52.30 52.30 52.30 0.8K
13:00 52.28 52.28 52.28 52.28 6.2K
13:01 52.31 52.31 52.31 52.31 1.4K
13:03 52.27 52.29 52.27 52.29 2.2K
13:04 52.29 52.30 52.29 52.30 1.9K
13:05 52.26 52.27 52.26 52.27 0.7K
13:07 52.25 52.29 52.25 52.29 7.4K
13:09 52.27 52.27 52.25 52.25 1.8K
13:12 52.26 52.28 52.26 52.28 1.1K
13:13 52.25 52.25 52.25 52.25 0.7K
13:14 52.23 52.23 52.23 52.23 2.6K
13:15 52.20 52.20 52.18 52.18 1.6K
13:16 52.14 52.17 52.14 52.15 1.4K
13:17 52.18 52.18 52.17 52.18 8.3K
13:19 52.15 52.15 52.15 52.15 1.3K
13:20 52.14 52.16 52.14 52.16 1.1K
13:21 52.17 52.17 52.16 52.16 4.5K
13:22 52.20 52.20 52.20 52.20 0.2K
13:23 52.15 52.18 52.15 52.18 3.0K
13:24 52.20 52.20 52.20 52.20 3.0K
13:25 52.19 52.22 52.19 52.22 3.1K
13:26 52.23 52.24 52.23 52.24 1.8K
13:27 52.27 52.27 52.27 52.27 0.5K
13:28 52.22 52.22 52.22 52.22 0.6K
13:29 52.27 52.27 52.27 52.27 0.7K
13:30 52.31 52.31 52.30 52.30 1.1K
13:31 52.30 52.30 52.30 52.30 2.1K
13:32 52.27 52.27 52.27 52.27 1.1K
13:34 52.25 52.26 52.25 52.26 2.8K
13:35 52.23 52.27 52.23 52.27 10.5K
13:36 52.24 52.24 52.22 52.22 6.3K
13:38 52.23 52.23 52.23 52.23 2.8K
13:39 52.22 52.25 52.22 52.25 1.8K
13:40 52.22 52.22 52.22 52.22 3.1K
13:42 52.18 52.21 52.18 52.21 0.7K
13:43 52.22 52.22 52.22 52.22 1.3K
13:45 52.20 52.20 52.20 52.20 0.4K
13:46 52.18 52.18 52.18 52.18 0.8K
13:49 52.19 52.19 52.15 52.15 0.5K
13:50 52.15 52.15 52.15 52.15 0.2K
13:51 52.15 52.15 52.13 52.14 1.6K
13:53 52.14 52.14 52.14 52.14 0.2K
13:54 52.14 52.15 52.14 52.15 0.7K
13:55 52.16 52.16 52.16 52.16 1.5K
13:56 52.15 52.15 52.15 52.15 4.4K
14:00 52.14 52.14 52.12 52.12 2.4K
14:01 52.13 52.13 52.13 52.13 0.3K
14:02 52.12 52.12 52.12 52.12 0.2K
14:03 52.13 52.13 52.11 52.11 3.2K
14:04 52.09 52.11 52.09 52.10 6.3K
14:05 52.09 52.09 52.06 52.06 3.7K
14:06 52.06 52.06 52.06 52.06 3.1K
14:07 52.10 52.10 52.10 52.10 0.2K
14:08 52.12 52.12 52.12 52.12 2.9K
14:09 52.07 52.07 52.07 52.07 0.7K
14:10 52.08 52.08 52.08 52.08 1.3K
14:11 52.09 52.09 52.09 52.09 0.9K
14:12 52.14 52.17 52.14 52.17 4.4K
14:13 52.17 52.18 52.17 52.18 1.4K
14:14 52.17 52.18 52.17 52.18 5.1K
14:15 52.18 52.18 52.18 52.18 2.1K
14:16 52.16 52.16 52.16 52.16 1.4K
14:17 52.14 52.14 52.14 52.14 4.8K
14:18 52.15 52.15 52.15 52.15 2.6K
14:20 52.05 52.06 52.04 52.05 1.6K
14:22 52.08 52.09 52.07 52.09 1.1K
14:23 52.09 52.09 52.08 52.08 4.6K
14:24 52.09 52.11 52.08 52.11 2.8K
14:25 52.09 52.11 52.09 52.09 5.8K
14:26 52.09 52.09 52.09 52.09 0.2K
14:27 52.10 52.10 52.10 52.10 3.7K
14:28 52.07 52.08 52.07 52.08 3.1K
14:29 52.08 52.08 52.08 52.08 0.4K
14:30 52.10 52.10 52.06 52.06 4.3K
14:32 52.05 52.05 52.05 52.05 2.2K
14:33 52.04 52.04 52.04 52.03 1.7K
14:34 52.02 52.02 52.02 52.02 2.1K
14:35 52.05 52.05 52.03 52.03 0.6K
14:36 52.07 52.08 52.07 52.08 2.2K
14:38 52.05 52.05 52.05 52.05 0.3K
14:39 52.07 52.07 52.07 52.07 2.2K
14:40 52.14 52.15 52.13 52.15 6.2K
14:41 52.14 52.14 52.14 52.14 2.5K
14:42 52.18 52.18 52.18 52.18 1.2K
14:43 52.18 52.18 52.18 52.18 0.3K
14:44 52.18 52.18 52.18 52.18 0.8K
14:45 52.16 52.16 52.16 52.16 2.2K
14:46 52.13 52.13 52.13 52.13 5.7K
14:48 52.13 52.15 52.13 52.15 6.5K
14:49 52.15 52.16 52.15 52.16 5.9K
14:50 52.16 52.19 52.16 52.19 7.5K
14:51 52.19 52.19 52.19 52.19 1.4K
14:52 52.22 52.22 52.21 52.21 1.5K
14:54 52.20 52.20 52.20 52.20 6.5K
14:55 52.19 52.19 52.19 52.19 0.9K
14:56 52.20 52.20 52.20 52.20 1.1K
14:57 52.20 52.20 52.20 52.20 6.5K
14:58 52.19 52.19 52.18 52.18 9.3K
14:59 52.17 52.19 52.17 52.18 0.7K
15:00 52.19 52.20 52.19 52.20 4.3K
15:01 52.20 52.20 52.18 52.18 1.7K
15:02 52.20 52.21 52.20 52.21 6.1K
15:03 52.21 52.31 52.21 52.31 12.4K
15:04 52.29 52.29 52.28 52.28 15.9K
15:05 52.32 52.35 52.32 52.35 7.6K
15:06 52.34 52.34 52.34 52.34 2.9K
15:07 52.35 52.37 52.34 52.36 6.7K
15:08 52.33 52.33 52.31 52.31 2.4K
15:09 52.31 52.32 52.31 52.32 2.4K
15:10 52.33 52.33 52.31 52.33 3.2K
15:11 52.33 52.33 52.33 52.32 5.3K
15:13 52.34 52.36 52.34 52.35 7.8K
15:14 52.34 52.35 52.34 52.35 3.8K
15:15 52.38 52.38 52.36 52.36 9.2K
15:16 52.35 52.35 52.33 52.33 6.4K
15:18 52.37 52.37 52.37 52.37 1.7K
15:19 52.35 52.35 52.34 52.34 1.5K
15:20 52.33 52.33 52.33 52.33 1.5K
15:21 52.35 52.35 52.35 52.35 1.3K
15:22 52.35 52.35 52.35 52.35 3.4K
15:23 52.33 52.33 52.32 52.32 2.8K
15:24 52.35 52.35 52.35 52.35 1.6K
15:25 52.37 52.37 52.35 52.35 2.7K
15:26 52.35 52.36 52.35 52.35 1.9K
15:27 52.35 52.36 52.35 52.34 4.1K
15:28 52.35 52.35 52.34 52.34 1.8K
15:29 52.33 52.33 52.32 52.32 3.8K
15:30 52.29 52.29 52.27 52.27 11.6K
15:34 52.24 52.24 52.24 52.24 1.1K
15:36 52.24 52.24 52.24 52.24 2.3K
15:38 52.24 52.24 52.22 52.22 1.9K
15:39 52.23 52.23 52.22 52.22 2.5K
15:40 52.20 52.22 52.20 52.22 0.6K
15:41 52.23 52.23 52.23 52.23 4.4K
15:42 52.21 52.21 52.21 52.21 0.5K
15:43 52.20 52.20 52.20 52.20 3.0K
15:44 52.17 52.17 52.14 52.15 4.1K
15:45 52.13 52.13 52.12 52.12 6.9K
15:46 52.12 52.12 52.10 52.10 1.9K
15:47 52.10 52.10 52.09 52.09 7.0K
15:48 52.08 52.10 52.08 52.09 3.3K
15:49 52.09 52.11 52.09 52.11 0.7K
15:50 52.11 52.13 52.11 52.12 3.7K
15:51 52.12 52.12 52.11 52.12 1.9K
15:53 52.20 52.20 52.20 52.20 3.8K
15:54 52.24 52.24 52.24 52.24 6.8K
15:55 52.26 52.26 52.24 52.24 1.3K
15:56 52.26 52.27 52.26 52.26 18.3K
15:57 52.29 52.29 52.27 52.27 2.7K
15:58 52.30 52.30 52.29 52.30 14.9K
15:59 52.30 52.33 52.30 52.33 27.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available