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 51.60 51.60 51.58 51.60 32.6K
09:31 51.57 51.59 51.55 51.59 3.0K
09:32 51.59 51.60 51.59 51.60 52.5K
09:33 51.63 51.63 51.63 51.63 5.7K
09:34 51.59 51.64 51.59 51.64 2.8K
09:35 51.65 51.67 51.64 51.67 2.3K
09:36 51.67 51.69 51.66 51.66 5.9K
09:37 51.66 51.69 51.66 51.68 1.7K
09:38 51.67 51.70 51.67 51.70 5.2K
09:39 51.71 51.71 51.70 51.70 7.6K
09:40 51.75 51.75 51.73 51.73 10.9K
09:41 51.73 51.73 51.71 51.71 3.3K
09:42 51.73 51.74 51.66 51.66 2.3K
09:43 51.64 51.66 51.64 51.65 1.5K
09:44 51.64 51.69 51.64 51.69 6.1K
09:45 51.68 51.68 51.61 51.61 23.9K
09:47 51.61 51.64 51.61 51.64 6.0K
09:48 51.60 51.61 51.60 51.61 7.0K
09:49 51.67 51.67 51.67 51.67 1.4K
09:50 51.67 51.70 51.65 51.70 10.3K
09:51 51.71 51.71 51.69 51.70 9.9K
09:52 51.67 51.69 51.67 51.68 4.2K
09:53 51.69 51.73 51.69 51.73 2.4K
09:54 51.69 51.69 51.69 51.69 2.0K
09:55 51.67 51.67 51.67 51.67 6.0K
09:56 51.70 51.71 51.70 51.71 0.7K
09:57 51.72 51.72 51.71 51.71 1.7K
09:58 51.68 51.68 51.68 51.68 0.3K
09:59 51.69 51.69 51.69 51.69 7.8K
10:00 51.72 51.74 51.72 51.74 4.4K
10:01 51.68 51.68 51.68 51.68 0.7K
10:02 51.70 51.70 51.70 51.70 0.7K
10:03 51.70 51.70 51.70 51.70 0.6K
10:04 51.66 51.67 51.66 51.67 2.0K
10:05 51.65 51.66 51.63 51.63 4.6K
10:06 51.60 51.64 51.60 51.64 3.8K
10:07 51.64 51.65 51.63 51.63 2.0K
10:08 51.58 51.58 51.58 51.58 0.4K
10:09 51.59 51.59 51.55 51.55 2.8K
10:10 51.56 51.56 51.54 51.54 0.8K
10:11 51.57 51.57 51.56 51.56 3.0K
10:12 51.55 51.55 51.53 51.53 0.8K
10:14 51.52 51.52 51.52 51.52 4.0K
10:15 51.54 51.54 51.54 51.54 1.5K
10:16 51.54 51.57 51.54 51.57 0.7K
10:17 51.59 51.62 51.59 51.62 1.3K
10:18 51.62 51.62 51.61 51.61 4.7K
10:21 51.62 51.62 51.62 51.61 0.9K
10:22 51.60 51.60 51.60 51.60 0.5K
10:23 51.61 51.61 51.60 51.61 5.4K
10:24 51.61 51.61 51.56 51.57 5.0K
10:25 51.56 51.56 51.56 51.56 0.7K
10:26 51.59 51.59 51.58 51.58 0.7K
10:27 51.58 51.61 51.58 51.61 1.8K
10:30 51.58 51.58 51.55 51.55 3.8K
10:31 51.55 51.55 51.54 51.54 1.5K
10:32 51.51 51.52 51.50 51.52 2.3K
10:33 51.50 51.53 51.50 51.53 1.5K
10:34 51.59 51.59 51.59 51.59 0.2K
10:35 51.60 51.61 51.60 51.61 2.6K
10:36 51.64 51.64 51.64 51.64 3.3K
10:37 51.68 51.68 51.68 51.68 0.5K
10:38 51.70 51.71 51.70 51.70 7.7K
10:39 51.68 51.72 51.68 51.72 12.3K
10:40 51.70 51.70 51.68 51.68 4.6K
10:41 51.67 51.67 51.64 51.64 1.1K
10:42 51.62 51.62 51.60 51.60 2.4K
10:43 51.61 51.64 51.60 51.64 3.1K
10:44 51.63 51.63 51.61 51.61 3.2K
10:45 51.62 51.65 51.62 51.65 1.6K
10:46 51.63 51.63 51.59 51.59 6.7K
10:47 51.58 51.60 51.58 51.60 7.2K
10:48 51.57 51.57 51.57 51.57 2.1K
10:50 51.60 51.60 51.60 51.60 26.9K
10:51 51.60 51.60 51.59 51.59 5.5K
10:52 51.60 51.60 51.59 51.59 2.6K
10:53 51.63 51.64 51.61 51.61 0.8K
10:54 51.59 51.60 51.59 51.60 1.2K
10:55 51.60 51.60 51.57 51.57 1.9K
10:56 51.55 51.57 51.55 51.57 5.6K
10:59 51.56 51.56 51.56 51.56 0.8K
11:00 51.59 51.61 51.56 51.61 15.2K
11:01 51.61 51.61 51.61 51.61 2.7K
11:03 51.58 51.58 51.58 51.58 0.7K
11:04 51.58 51.58 51.55 51.55 0.6K
11:05 51.54 51.56 51.54 51.55 3.9K
11:06 51.59 51.59 51.59 51.59 1.2K
11:07 51.60 51.60 51.60 51.60 1.4K
11:08 51.58 51.58 51.56 51.56 0.3K
11:09 51.60 51.60 51.59 51.60 1.1K
11:10 51.65 51.65 51.65 51.65 0.2K
11:11 51.61 51.61 51.61 51.61 1.0K
11:12 51.59 51.59 51.59 51.59 1.1K
11:14 51.61 51.61 51.60 51.61 3.1K
11:15 51.61 51.62 51.60 51.62 0.9K
11:16 51.59 51.61 51.59 51.61 1.0K
11:17 51.63 51.63 51.63 51.63 4.3K
11:18 51.67 51.68 51.67 51.68 0.9K
11:20 51.68 51.68 51.68 51.68 0.4K
11:21 51.68 51.69 51.67 51.67 5.6K
11:22 51.69 51.69 51.69 51.69 0.1K
11:23 51.66 51.66 51.66 51.66 2.4K
11:24 51.68 51.68 51.68 51.68 1.3K
11:25 51.71 51.71 51.68 51.68 5.1K
11:26 51.67 51.67 51.66 51.66 1.0K
11:27 51.65 51.65 51.65 51.65 8.4K
11:30 51.69 51.71 51.69 51.71 4.9K
11:31 51.68 51.68 51.68 51.68 2.5K
11:32 51.69 51.71 51.69 51.71 4.9K
11:34 51.67 51.68 51.67 51.68 3.6K
11:35 51.69 51.69 51.68 51.68 0.5K
11:36 51.66 51.69 51.66 51.69 2.0K
11:38 51.68 51.68 51.68 51.68 3.8K
11:41 51.72 51.75 51.72 51.75 5.8K
11:42 51.76 51.76 51.76 51.76 8.0K
11:43 51.77 51.77 51.77 51.77 4.7K
11:45 51.78 51.79 51.78 51.78 6.2K
11:46 51.77 51.77 51.74 51.74 2.8K
11:47 51.76 51.76 51.76 51.76 0.2K
11:48 51.75 51.75 51.74 51.74 10.3K
11:49 51.71 51.71 51.71 51.71 0.3K
11:50 51.71 51.72 51.70 51.71 0.9K
11:51 51.75 51.75 51.75 51.75 4.5K
11:53 51.77 51.77 51.77 51.77 1.1K
11:54 51.77 51.78 51.77 51.77 2.9K
11:55 51.76 51.79 51.76 51.78 8.1K
11:56 51.79 51.79 51.76 51.77 9.4K
11:59 51.75 51.75 51.75 51.75 3.3K
12:00 51.73 51.75 51.73 51.74 5.8K
12:01 51.72 51.72 51.72 51.72 3.3K
12:03 51.72 51.72 51.71 51.71 1.8K
12:04 51.71 51.71 51.71 51.71 1.2K
12:05 51.72 51.74 51.72 51.73 2.6K
12:06 51.74 51.75 51.74 51.75 2.7K
12:07 51.74 51.74 51.74 51.74 2.5K
12:08 51.75 51.75 51.75 51.75 1.5K
12:09 51.70 51.70 51.70 51.70 0.9K
12:11 51.64 51.64 51.64 51.64 0.5K
12:12 51.67 51.68 51.67 51.68 2.7K
12:13 51.68 51.68 51.68 51.68 1.1K
12:14 51.71 51.72 51.71 51.72 9.9K
12:16 51.71 51.72 51.71 51.72 3.1K
12:17 51.72 51.72 51.69 51.69 5.4K
12:18 51.68 51.68 51.68 51.68 0.3K
12:19 51.67 51.67 51.67 51.67 2.5K
12:20 51.70 51.70 51.70 51.70 1.2K
12:21 51.71 51.72 51.71 51.72 0.6K
12:22 51.69 51.69 51.69 51.69 1.1K
12:23 51.69 51.71 51.69 51.71 0.4K
12:24 51.72 51.72 51.71 51.71 4.9K
12:25 51.75 51.76 51.75 51.75 2.8K
12:26 51.76 51.76 51.76 51.76 6.5K
12:27 51.75 51.75 51.75 51.75 2.4K
12:28 51.76 51.76 51.75 51.75 8.6K
12:29 51.75 51.75 51.74 51.74 8.5K
12:30 51.74 51.74 51.72 51.72 12.0K
12:31 51.71 51.73 51.71 51.73 4.1K
12:32 51.73 51.73 51.72 51.72 3.1K
12:33 51.74 51.74 51.74 51.74 1.6K
12:34 51.74 51.75 51.74 51.75 2.9K
12:36 51.74 51.74 51.70 51.71 2.0K
12:37 51.70 51.70 51.70 51.70 0.7K
12:38 51.67 51.67 51.67 51.67 0.7K
12:39 51.65 51.65 51.65 51.65 0.2K
12:40 51.63 51.63 51.62 51.62 3.7K
12:41 51.62 51.62 51.57 51.57 3.2K
12:43 51.53 51.53 51.50 51.50 4.9K
12:44 51.49 51.49 51.46 51.47 10.3K
12:45 51.45 51.45 51.43 51.43 2.2K
12:46 51.41 51.41 51.31 51.31 12.8K
12:47 51.26 51.26 51.25 51.25 7.5K
12:48 51.27 51.29 51.27 51.29 3.6K
12:49 51.38 51.41 51.38 51.41 1.2K
12:50 51.44 51.44 51.44 51.45 1.6K
12:51 51.45 51.47 51.45 51.47 6.4K
12:52 51.52 51.52 51.52 51.52 0.7K
12:53 51.47 51.47 51.47 51.47 0.4K
12:54 51.48 51.48 51.48 51.48 2.4K
12:55 51.51 51.51 51.51 51.51 1.9K
12:56 51.52 51.52 51.52 51.52 1.8K
12:57 51.54 51.54 51.54 51.54 0.6K
12:58 51.53 51.53 51.52 51.52 2.0K
12:59 51.53 51.53 51.53 51.53 8.4K
13:00 51.55 51.56 51.54 51.56 4.2K
13:02 51.50 51.53 51.48 51.53 11.2K
13:03 51.52 51.52 51.52 51.52 2.5K
13:04 51.53 51.53 51.53 51.53 0.5K
13:06 51.48 51.52 51.48 51.52 1.3K
13:07 51.51 51.53 51.50 51.53 1.6K
13:08 51.50 51.50 51.50 51.50 0.1K
13:09 51.51 51.51 51.51 51.51 1.1K
13:10 51.48 51.48 51.48 51.48 0.7K
13:11 51.50 51.50 51.50 51.50 5.5K
13:13 51.61 51.61 51.61 51.61 0.2K
13:14 51.61 51.61 51.59 51.59 6.0K
13:15 51.60 51.60 51.60 51.60 1.6K
13:16 51.63 51.63 51.59 51.59 4.9K
13:18 51.63 51.63 51.58 51.58 8.4K
13:19 51.62 51.62 51.62 51.62 1.8K
13:20 51.61 51.61 51.61 51.61 5.5K
13:22 51.66 51.66 51.63 51.63 4.2K
13:23 51.65 51.65 51.65 51.65 2.3K
13:24 51.65 51.65 51.64 51.64 2.9K
13:26 51.67 51.67 51.65 51.66 12.0K
13:27 51.64 51.64 51.60 51.60 7.1K
13:28 51.60 51.64 51.60 51.64 12.1K
13:29 51.60 51.61 51.59 51.59 2.5K
13:31 51.60 51.60 51.60 51.60 0.2K
13:32 51.62 51.63 51.62 51.62 2.4K
13:33 51.60 51.60 51.60 51.60 1.7K
13:34 51.60 51.60 51.59 51.59 3.2K
13:35 51.59 51.59 51.58 51.58 1.0K
13:36 51.57 51.57 51.56 51.56 7.8K
13:37 51.55 51.55 51.50 51.50 4.7K
13:39 51.55 51.55 51.53 51.54 12.9K
13:40 51.55 51.55 51.55 51.55 1.7K
13:42 51.60 51.60 51.57 51.59 8.2K
13:43 51.60 51.63 51.60 51.60 13.5K
13:44 51.61 51.61 51.60 51.60 8.9K
13:45 51.60 51.60 51.58 51.58 15.9K
13:46 51.60 51.60 51.60 51.60 1.0K
13:48 51.60 51.60 51.60 51.60 2.2K
13:50 51.60 51.60 51.60 51.60 5.9K
13:53 51.60 51.60 51.60 51.60 2.3K
13:54 51.64 51.64 51.62 51.63 5.0K
13:55 51.66 51.66 51.65 51.65 11.9K
13:56 51.63 51.63 51.61 51.61 0.9K
13:57 51.62 51.62 51.62 51.62 5.5K
13:58 51.64 51.64 51.64 51.64 5.0K
13:59 51.65 51.65 51.65 51.65 0.7K
14:00 51.67 51.67 51.67 51.67 4.9K
14:01 51.66 51.66 51.63 51.63 5.6K
14:02 51.61 51.61 51.61 51.61 6.7K
14:06 51.64 51.64 51.64 51.64 5.1K
14:07 51.64 51.64 51.64 51.64 0.5K
14:08 51.61 51.61 51.61 51.61 0.7K
14:09 51.61 51.61 51.61 51.61 3.1K
14:10 51.60 51.60 51.57 51.57 3.9K
14:11 51.56 51.56 51.56 51.56 2.7K
14:12 51.57 51.57 51.57 51.57 0.5K
14:13 51.54 51.54 51.50 51.50 6.5K
14:14 51.53 51.53 51.53 51.53 1.3K
14:16 51.50 51.51 51.50 51.51 3.4K
14:18 51.54 51.54 51.52 51.52 4.1K
14:20 51.54 51.54 51.53 51.53 0.9K
14:21 51.53 51.53 51.51 51.53 3.8K
14:22 51.51 51.51 51.51 51.51 3.1K
14:25 51.53 51.55 51.53 51.55 6.9K
14:30 51.56 51.57 51.56 51.57 6.7K
14:31 51.56 51.56 51.56 51.56 2.2K
14:33 51.55 51.55 51.55 51.55 0.9K
14:34 51.56 51.56 51.56 51.55 2.5K
14:36 51.55 51.55 51.55 51.55 1.8K
14:38 51.58 51.58 51.58 51.57 2.7K
14:40 51.57 51.57 51.57 51.57 2.6K
14:41 51.58 51.58 51.58 51.58 0.2K
14:43 51.56 51.56 51.56 51.56 0.9K
14:46 51.54 51.54 51.54 51.54 0.6K
14:47 51.54 51.56 51.54 51.56 3.2K
14:48 51.56 51.56 51.56 51.56 0.4K
14:49 51.56 51.57 51.56 51.57 1.3K
14:50 51.56 51.56 51.56 51.56 1.4K
14:51 51.56 51.56 51.56 51.56 0.4K
14:52 51.55 51.57 51.55 51.57 1.4K
14:53 51.57 51.61 51.57 51.61 3.2K
14:54 51.62 51.62 51.62 51.62 5.5K
14:55 51.63 51.63 51.63 51.63 3.5K
14:56 51.65 51.67 51.65 51.67 3.9K
14:57 51.69 51.69 51.67 51.68 3.3K
14:58 51.66 51.66 51.66 51.66 1.0K
14:59 51.68 51.69 51.68 51.69 0.3K
15:00 51.69 51.71 51.69 51.71 6.1K
15:01 51.71 51.71 51.71 51.71 3.3K
15:04 51.69 51.70 51.69 51.70 1.0K
15:05 51.71 51.71 51.71 51.71 6.6K
15:07 51.67 51.67 51.66 51.66 5.1K
15:08 51.68 51.68 51.68 51.68 4.4K
15:09 51.69 51.69 51.69 51.69 1.4K
15:10 51.69 51.69 51.67 51.67 8.2K
15:11 51.65 51.65 51.65 51.65 1.4K
15:12 51.67 51.67 51.67 51.67 1.6K
15:13 51.66 51.68 51.66 51.68 4.2K
15:15 51.66 51.69 51.66 51.69 9.1K
15:16 51.65 51.65 51.65 51.65 3.0K
15:17 51.66 51.67 51.66 51.67 2.4K
15:18 51.66 51.66 51.66 51.66 3.8K
15:20 51.69 51.69 51.69 51.69 0.9K
15:21 51.69 51.69 51.69 51.69 0.4K
15:22 51.69 51.69 51.69 51.69 0.2K
15:23 51.70 51.70 51.70 51.70 0.9K
15:24 51.70 51.70 51.70 51.70 1.4K
15:25 51.70 51.70 51.70 51.70 2.5K
15:26 51.68 51.70 51.68 51.70 2.7K
15:27 51.70 51.70 51.70 51.70 2.9K
15:28 51.72 51.75 51.72 51.75 5.4K
15:29 51.74 51.75 51.74 51.74 3.9K
15:30 51.74 51.75 51.74 51.75 6.5K
15:31 51.76 51.76 51.76 51.76 3.2K
15:32 51.75 51.75 51.75 51.74 2.3K
15:33 51.75 51.75 51.74 51.75 11.2K
15:34 51.75 51.75 51.75 51.75 0.3K
15:35 51.79 51.82 51.78 51.81 5.4K
15:36 51.84 51.84 51.84 51.84 2.3K
15:37 51.80 51.83 51.80 51.83 4.5K
15:38 51.85 51.85 51.82 51.82 6.1K
15:40 51.85 51.85 51.85 51.85 0.3K
15:41 51.85 51.87 51.85 51.87 2.8K
15:42 51.85 51.86 51.85 51.86 0.9K
15:43 51.88 51.91 51.87 51.91 3.0K
15:44 51.92 51.92 51.92 51.92 5.6K
15:45 51.96 52.03 51.96 52.02 8.0K
15:46 52.06 52.06 52.03 52.05 20.1K
15:47 52.05 52.05 52.05 52.05 4.0K
15:48 52.05 52.06 52.04 52.06 7.0K
15:49 52.07 52.09 52.07 52.09 3.2K
15:50 52.10 52.12 52.10 52.10 13.2K
15:51 52.09 52.12 52.09 52.12 5.6K
15:52 52.13 52.14 52.13 52.13 5.4K
15:53 52.12 52.12 52.01 52.01 18.9K
15:54 52.03 52.04 52.03 52.04 5.5K
15:55 52.06 52.07 52.01 52.01 9.3K
15:56 52.05 52.05 52.02 52.05 10.4K
15:57 52.03 52.07 52.03 52.07 2.6K
15:58 52.08 52.10 52.07 52.10 9.0K
15:59 52.10 52.11 52.08 52.08 19.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available