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 52.71 52.73 52.71 52.73 34.3K
09:31 52.68 52.68 52.67 52.67 2.0K
09:32 52.67 52.67 52.65 52.67 2.3K
09:33 52.69 52.73 52.68 52.73 4.3K
09:34 52.73 52.73 52.73 52.73 8.6K
09:35 52.69 52.69 52.69 52.69 0.2K
09:36 52.68 52.73 52.68 52.73 8.4K
09:37 52.71 52.71 52.67 52.67 2.0K
09:38 52.67 52.69 52.67 52.69 2.4K
09:39 52.69 52.69 52.66 52.65 0.8K
09:40 52.69 52.69 52.67 52.68 5.0K
09:41 52.66 52.66 52.66 52.66 2.0K
09:42 52.64 52.64 52.64 52.64 0.6K
09:43 52.62 52.62 52.61 52.61 2.8K
09:44 52.59 52.59 52.59 52.59 1.1K
09:45 52.68 52.68 52.65 52.65 7.4K
09:46 52.63 52.66 52.63 52.66 1.5K
09:47 52.65 52.65 52.60 52.60 4.5K
09:48 52.59 52.64 52.59 52.63 5.5K
09:49 52.58 52.58 52.58 52.58 1.1K
09:50 52.57 52.57 52.57 52.57 0.4K
09:51 52.56 52.56 52.56 52.56 1.6K
09:52 52.61 52.61 52.61 52.61 4.9K
09:53 52.61 52.61 52.59 52.60 9.9K
09:54 52.61 52.61 52.61 52.61 4.2K
09:55 52.56 52.56 52.52 52.52 1.3K
09:56 52.54 52.57 52.54 52.57 2.9K
09:57 52.55 52.55 52.53 52.53 12.3K
09:58 52.55 52.55 52.54 52.54 1.1K
09:59 52.54 52.54 52.54 52.54 7.8K
10:01 52.50 52.53 52.50 52.53 1.0K
10:02 52.49 52.49 52.49 52.49 0.5K
10:03 52.47 52.47 52.47 52.47 3.9K
10:04 52.46 52.46 52.44 52.44 3.2K
10:05 52.41 52.41 52.40 52.40 9.3K
10:07 52.31 52.31 52.31 52.31 1.1K
10:09 52.27 52.35 52.27 52.35 5.3K
10:11 52.35 52.35 52.35 52.34 1.5K
10:12 52.35 52.35 52.35 52.34 1.1K
10:13 52.38 52.38 52.37 52.37 1.6K
10:14 52.40 52.40 52.39 52.39 0.5K
10:15 52.34 52.37 52.34 52.37 1.3K
10:16 52.41 52.41 52.41 52.41 0.5K
10:17 52.42 52.42 52.42 52.42 1.0K
10:18 52.42 52.42 52.39 52.39 1.7K
10:20 52.41 52.41 52.39 52.39 1.4K
10:21 52.39 52.39 52.39 52.39 2.0K
10:22 52.37 52.37 52.37 52.37 0.6K
10:24 52.41 52.41 52.41 52.41 0.9K
10:26 52.45 52.45 52.42 52.42 1.4K
10:29 52.39 52.39 52.39 52.39 0.4K
10:31 52.36 52.40 52.36 52.40 3.3K
10:33 52.38 52.38 52.36 52.37 0.5K
10:34 52.36 52.36 52.36 52.36 0.4K
10:36 52.40 52.40 52.40 52.40 2.4K
10:40 52.35 52.35 52.35 52.35 1.6K
10:41 52.38 52.38 52.38 52.38 5.1K
10:45 52.43 52.43 52.42 52.42 1.7K
10:47 52.38 52.38 52.38 52.38 1.2K
10:48 52.37 52.38 52.37 52.38 2.8K
10:49 52.31 52.31 52.31 52.31 1.2K
10:50 52.28 52.28 52.28 52.28 0.7K
10:51 52.23 52.23 52.23 52.23 0.3K
10:52 52.19 52.20 52.19 52.19 4.5K
10:53 52.16 52.16 52.16 52.16 1.8K
10:54 52.17 52.17 52.17 52.17 1.7K
10:55 52.16 52.16 52.14 52.14 6.2K
10:57 52.23 52.23 52.18 52.18 1.9K
10:58 52.18 52.18 52.16 52.17 1.7K
10:59 52.20 52.20 52.20 52.20 4.4K
11:01 52.19 52.19 52.19 52.19 1.5K
11:02 52.23 52.23 52.21 52.21 4.0K
11:04 52.15 52.15 52.12 52.13 8.5K
11:05 52.16 52.16 52.16 52.16 1.0K
11:06 52.13 52.15 52.13 52.15 1.4K
11:07 52.13 52.14 52.13 52.14 2.5K
11:08 52.14 52.16 52.14 52.16 4.3K
11:09 52.16 52.16 52.14 52.14 4.9K
11:10 52.14 52.14 52.14 52.14 5.5K
11:12 52.25 52.25 52.25 52.25 3.2K
11:13 52.24 52.24 52.24 52.24 2.5K
11:14 52.22 52.22 52.19 52.19 9.3K
11:16 52.15 52.18 52.15 52.18 3.1K
11:17 52.17 52.17 52.17 52.17 3.1K
11:18 52.17 52.17 52.14 52.15 5.0K
11:19 52.14 52.14 52.13 52.13 2.3K
11:20 52.14 52.14 52.13 52.13 1.8K
11:21 52.16 52.16 52.14 52.14 3.5K
11:22 52.11 52.11 52.09 52.09 4.9K
11:23 52.09 52.09 52.08 52.09 10.7K
11:24 52.08 52.08 52.08 52.08 1.4K
11:25 52.08 52.08 52.08 52.08 2.6K
11:26 52.08 52.10 52.08 52.09 3.4K
11:27 52.09 52.09 52.09 52.09 2.1K
11:28 52.06 52.07 52.06 52.07 9.5K
11:29 52.05 52.05 52.05 52.05 0.2K
11:30 52.05 52.05 52.05 52.05 7.8K
11:31 52.04 52.05 52.04 52.04 6.0K
11:32 52.05 52.05 52.05 52.05 0.5K
11:33 52.04 52.09 52.04 52.09 5.5K
11:34 52.09 52.09 52.09 52.09 1.7K
11:35 52.05 52.05 52.03 52.03 7.2K
11:36 52.02 52.02 52.02 52.02 2.9K
11:37 52.05 52.05 52.05 52.05 5.8K
11:39 52.03 52.03 52.03 52.03 6.9K
11:41 52.03 52.03 52.01 52.01 14.4K
11:43 51.94 51.96 51.93 51.94 8.8K
11:44 51.96 52.00 51.96 51.99 8.9K
11:45 52.00 52.01 52.00 52.01 4.5K
11:46 51.98 52.01 51.98 52.01 8.3K
11:47 52.08 52.08 52.08 52.08 1.7K
11:48 52.06 52.07 52.04 52.07 5.6K
11:49 52.04 52.04 52.02 52.02 5.2K
11:50 52.01 52.02 52.01 52.02 5.1K
11:51 52.00 52.01 51.98 51.98 10.8K
11:52 51.95 52.00 51.95 52.00 13.1K
11:53 52.03 52.03 52.03 52.03 7.2K
11:55 52.04 52.04 52.04 52.04 1.8K
11:56 52.05 52.05 52.04 52.04 5.8K
11:57 52.03 52.03 52.01 52.02 6.6K
11:58 52.00 52.00 51.99 51.99 3.5K
11:59 51.99 52.00 51.99 52.00 4.0K
12:00 52.00 52.00 51.98 51.98 10.8K
12:01 51.97 51.97 51.96 51.96 3.3K
12:02 51.97 51.98 51.97 51.97 8.5K
12:03 51.96 51.96 51.95 51.96 10.6K
12:04 51.94 51.95 51.94 51.95 3.2K
12:05 51.98 51.98 51.97 51.98 9.5K
12:06 51.98 51.99 51.98 51.99 5.1K
12:07 52.01 52.01 51.98 51.98 6.4K
12:08 51.97 51.98 51.97 51.98 10.6K
12:10 51.99 51.99 51.99 51.99 1.7K
12:11 51.98 52.00 51.95 51.95 7.5K
12:12 51.98 51.98 51.98 51.98 5.1K
12:13 52.00 52.00 52.00 52.00 0.8K
12:14 51.97 51.99 51.96 51.99 10.9K
12:15 52.01 52.03 52.01 52.03 0.7K
12:16 52.04 52.06 52.03 52.06 1.3K
12:17 52.05 52.06 52.05 52.06 6.7K
12:18 52.01 52.01 52.01 52.01 2.0K
12:19 51.96 51.97 51.95 51.97 13.5K
12:20 51.97 52.00 51.97 52.00 2.2K
12:21 52.00 52.03 52.00 52.03 6.9K
12:22 52.01 52.02 52.01 52.02 5.9K
12:23 52.01 52.01 52.01 52.01 2.8K
12:24 51.97 51.97 51.94 51.94 6.0K
12:25 51.95 51.95 51.92 51.92 2.7K
12:26 51.92 51.93 51.92 51.93 10.5K
12:27 51.96 51.96 51.96 51.96 2.3K
12:28 51.94 51.94 51.92 51.92 4.9K
12:29 51.93 51.94 51.93 51.94 3.5K
12:30 51.93 51.93 51.91 51.91 14.6K
12:31 51.92 51.92 51.92 51.92 1.2K
12:32 51.93 51.93 51.92 51.92 0.8K
12:33 51.92 51.92 51.88 51.88 1.3K
12:34 51.88 51.88 51.88 51.88 5.3K
12:35 51.87 51.87 51.87 51.87 9.3K
12:36 51.85 51.85 51.85 51.85 0.2K
12:37 51.83 51.83 51.82 51.82 4.1K
12:38 51.79 51.81 51.77 51.81 12.7K
12:39 51.83 51.83 51.81 51.81 4.7K
12:40 51.84 51.87 51.84 51.87 4.9K
12:42 51.93 51.95 51.93 51.95 2.8K
12:43 51.94 51.94 51.94 51.94 2.9K
12:44 51.94 51.97 51.94 51.97 3.0K
12:45 52.04 52.04 52.04 52.04 10.5K
12:46 52.02 52.06 52.02 52.06 2.2K
12:47 52.10 52.10 52.10 52.10 0.8K
12:48 52.10 52.10 52.09 52.09 2.9K
12:49 52.12 52.14 52.12 52.14 6.7K
12:51 52.13 52.13 52.12 52.12 1.8K
12:52 52.14 52.14 52.12 52.12 0.8K
12:53 52.12 52.12 52.10 52.10 1.3K
12:54 52.11 52.12 52.06 52.06 4.5K
12:56 52.09 52.10 52.09 52.10 6.0K
12:57 52.12 52.12 52.11 52.11 3.2K
12:58 52.12 52.13 52.11 52.11 1.5K
12:59 52.13 52.13 52.12 52.12 5.8K
13:00 52.14 52.14 52.13 52.13 5.7K
13:01 52.10 52.12 52.10 52.12 3.3K
13:02 52.09 52.09 52.09 52.09 3.7K
13:03 52.13 52.17 52.13 52.17 4.0K
13:04 52.18 52.18 52.18 52.18 0.7K
13:06 52.17 52.19 52.17 52.19 2.4K
13:07 52.18 52.18 52.18 52.18 0.5K
13:08 52.17 52.17 52.17 52.17 0.3K
13:09 52.19 52.19 52.19 52.19 2.3K
13:12 52.22 52.22 52.21 52.21 0.9K
13:13 52.22 52.22 52.22 52.22 0.1K
13:14 52.23 52.23 52.21 52.21 9.2K
13:15 52.21 52.21 52.21 52.21 1.3K
13:16 52.20 52.20 52.20 52.20 0.8K
13:17 52.22 52.22 52.22 52.22 1.7K
13:18 52.22 52.22 52.16 52.16 9.0K
13:21 52.23 52.23 52.23 52.23 0.3K
13:24 52.23 52.23 52.22 52.22 1.5K
13:26 52.24 52.24 52.24 52.24 2.8K
13:28 52.27 52.27 52.24 52.24 5.4K
13:29 52.24 52.24 52.24 52.24 1.9K
13:30 52.28 52.28 52.28 52.28 2.6K
13:34 52.26 52.28 52.26 52.28 4.7K
13:38 52.19 52.19 52.19 52.18 2.7K
13:40 52.19 52.20 52.19 52.20 1.1K
13:42 52.22 52.22 52.19 52.19 2.2K
13:43 52.14 52.14 52.14 52.14 1.2K
13:44 52.15 52.15 52.13 52.13 2.1K
13:45 52.15 52.15 52.15 52.15 0.7K
13:47 52.17 52.17 52.17 52.17 1.1K
13:48 52.16 52.16 52.16 52.16 3.6K
13:51 52.16 52.16 52.16 52.16 1.3K
13:52 52.15 52.15 52.15 52.15 0.3K
13:53 52.12 52.12 52.12 52.12 0.6K
13:54 52.13 52.13 52.13 52.13 0.3K
13:55 52.17 52.21 52.17 52.21 0.5K
13:56 52.21 52.21 52.21 52.20 2.3K
13:58 52.15 52.17 52.15 52.17 0.3K
13:59 52.18 52.18 52.17 52.17 1.6K
14:00 52.14 52.14 52.14 52.14 0.9K
14:01 52.17 52.20 52.17 52.20 0.9K
14:02 52.20 52.20 52.19 52.19 3.4K
14:04 52.12 52.12 52.12 52.12 0.6K
14:05 52.14 52.14 52.14 52.14 1.7K
14:06 52.13 52.14 52.13 52.14 0.3K
14:07 52.13 52.13 52.10 52.10 5.3K
14:10 52.07 52.07 52.07 52.07 0.5K
14:12 52.09 52.09 52.09 52.09 0.2K
14:13 52.09 52.09 52.09 52.09 0.2K
14:15 52.10 52.10 52.10 52.10 2.4K
14:19 52.13 52.13 52.13 52.13 0.9K
14:21 52.08 52.08 52.08 52.08 0.4K
14:22 52.09 52.09 52.09 52.09 1.6K
14:23 52.05 52.05 52.05 52.05 0.5K
14:24 52.04 52.04 52.04 52.04 3.5K
14:28 52.10 52.10 52.10 52.10 1.7K
14:30 52.15 52.18 52.15 52.18 10.0K
14:31 52.17 52.17 52.17 52.16 1.3K
14:32 52.18 52.18 52.18 52.18 2.0K
14:34 52.14 52.14 52.14 52.14 0.1K
14:35 52.15 52.16 52.15 52.16 1.8K
14:36 52.14 52.14 52.14 52.14 1.8K
14:37 52.13 52.15 52.13 52.15 1.4K
14:38 52.17 52.17 52.17 52.17 0.1K
14:39 52.19 52.19 52.17 52.17 0.9K
14:40 52.17 52.19 52.17 52.19 2.6K
14:44 52.16 52.16 52.16 52.16 0.5K
14:45 52.15 52.15 52.13 52.13 0.3K
14:47 52.16 52.16 52.16 52.16 2.5K
14:48 52.16 52.17 52.16 52.17 3.7K
14:49 52.17 52.17 52.17 52.17 4.0K
14:50 52.18 52.18 52.18 52.18 1.9K
14:52 52.17 52.17 52.12 52.12 3.5K
14:54 52.11 52.11 52.11 52.10 4.0K
14:56 52.09 52.09 52.04 52.04 0.7K
14:57 52.05 52.05 52.05 52.05 3.6K
15:00 52.07 52.07 52.07 52.07 1.2K
15:01 52.08 52.08 52.06 52.07 2.7K
15:02 52.09 52.12 52.09 52.12 2.7K
15:04 52.11 52.11 52.11 52.11 0.2K
15:05 52.13 52.17 52.13 52.17 2.2K
15:07 52.11 52.13 52.11 52.13 0.8K
15:08 52.10 52.10 52.10 52.10 8.0K
15:09 52.09 52.10 52.09 52.10 1.8K
15:11 52.11 52.11 52.11 52.11 2.3K
15:12 52.13 52.14 52.13 52.14 0.6K
15:13 52.14 52.14 52.14 52.14 4.6K
15:14 52.16 52.16 52.16 52.16 1.3K
15:15 52.23 52.24 52.23 52.24 7.2K
15:16 52.25 52.25 52.25 52.25 0.1K
15:17 52.24 52.24 52.24 52.23 2.3K
15:18 52.20 52.21 52.20 52.20 2.1K
15:19 52.21 52.21 52.20 52.20 6.5K
15:20 52.21 52.21 52.21 52.21 0.8K
15:21 52.24 52.24 52.17 52.17 2.1K
15:22 52.15 52.15 52.08 52.08 6.7K
15:23 52.06 52.06 52.06 52.06 0.4K
15:24 52.05 52.07 52.04 52.04 3.4K
15:27 52.01 52.02 51.99 51.99 8.4K
15:28 52.00 52.00 52.00 52.00 2.0K
15:29 52.00 52.00 52.00 52.00 1.2K
15:31 52.01 52.02 52.01 52.02 0.8K
15:32 52.02 52.02 52.02 52.02 3.3K
15:33 52.03 52.03 52.01 52.01 1.0K
15:34 52.02 52.02 52.00 52.00 1.8K
15:35 51.99 52.00 51.98 52.00 3.1K
15:36 51.99 51.99 51.98 51.99 12.6K
15:38 52.00 52.00 51.99 51.99 1.1K
15:40 52.03 52.04 52.03 52.04 4.7K
15:42 52.06 52.06 52.06 52.06 2.0K
15:43 52.04 52.04 52.02 52.02 0.9K
15:44 52.03 52.03 52.03 52.03 0.8K
15:45 52.05 52.07 52.05 52.07 6.5K
15:47 52.07 52.07 52.04 52.04 6.3K
15:49 52.07 52.07 52.07 52.07 2.5K
15:50 52.06 52.06 52.06 52.06 6.3K
15:51 52.05 52.05 52.03 52.03 5.7K
15:54 52.06 52.07 52.05 52.05 4.9K
15:55 52.04 52.05 52.04 52.05 4.4K
15:56 52.07 52.07 52.07 52.07 1.5K
15:57 52.06 52.06 52.06 52.06 2.1K
15:58 52.06 52.07 52.06 52.06 6.3K
15:59 52.02 52.04 52.02 52.04 15.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available