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 52.94 52.97 52.92 52.92 81.3K
09:31 52.91 52.97 52.91 52.97 7.9K
09:32 52.99 53.01 52.99 53.01 3.5K
09:33 52.98 53.00 52.98 53.00 3.8K
09:34 52.99 53.02 52.99 53.02 3.8K
09:35 53.02 53.06 53.02 53.02 4.5K
09:36 53.06 53.11 53.06 53.10 6.6K
09:37 53.13 53.13 53.11 53.11 3.8K
09:38 53.09 53.11 53.08 53.11 7.9K
09:39 53.12 53.12 53.04 53.10 4.6K
09:40 53.04 53.08 53.04 53.08 5.0K
09:41 53.09 53.15 53.09 53.15 7.7K
09:42 53.18 53.24 53.18 53.22 6.6K
09:43 53.22 53.23 53.22 53.22 5.1K
09:44 53.21 53.25 53.21 53.24 5.9K
09:45 53.22 53.22 53.21 53.22 2.0K
09:46 53.26 53.26 53.25 53.25 5.3K
09:48 53.28 53.28 53.26 53.26 7.0K
09:49 53.22 53.22 53.20 53.20 1.4K
09:50 53.14 53.14 53.13 53.14 6.1K
09:51 53.12 53.12 53.10 53.11 2.6K
09:52 53.12 53.12 53.09 53.09 3.3K
09:53 53.10 53.13 53.10 53.13 1.0K
09:54 53.06 53.10 53.06 53.10 1.2K
09:55 53.10 53.15 53.10 53.15 1.5K
09:56 53.14 53.14 53.13 53.14 1.9K
09:57 53.15 53.15 53.15 53.15 4.1K
09:58 53.16 53.19 53.16 53.19 2.1K
09:59 53.17 53.17 53.15 53.15 3.9K
10:00 53.17 53.19 53.17 53.18 2.3K
10:01 53.19 53.22 53.19 53.22 1.8K
10:02 53.22 53.24 53.22 53.24 1.5K
10:03 53.26 53.26 53.23 53.23 1.9K
10:04 53.24 53.27 53.24 53.27 3.6K
10:05 53.23 53.23 53.21 53.21 12.6K
10:06 53.20 53.20 53.13 53.13 2.5K
10:07 53.17 53.23 53.17 53.22 4.8K
10:08 53.24 53.24 53.23 53.23 4.1K
10:10 53.18 53.21 53.18 53.21 1.4K
10:11 53.21 53.21 53.13 53.13 2.5K
10:12 53.14 53.14 53.13 53.14 2.8K
10:13 53.15 53.19 53.15 53.19 0.8K
10:14 53.15 53.17 53.15 53.17 1.4K
10:16 53.17 53.17 53.17 53.17 0.6K
10:17 53.14 53.15 53.14 53.14 21.3K
10:18 53.16 53.20 53.16 53.20 1.3K
10:19 53.23 53.23 53.17 53.17 1.2K
10:20 53.17 53.17 53.16 53.16 0.4K
10:21 53.10 53.12 53.06 53.08 7.8K
10:22 53.09 53.12 53.08 53.12 4.1K
10:23 53.12 53.12 53.09 53.09 0.9K
10:24 53.11 53.11 53.10 53.10 1.2K
10:25 53.09 53.10 53.09 53.09 1.6K
10:26 53.09 53.11 53.09 53.11 1.9K
10:27 53.09 53.10 53.09 53.10 1.0K
10:28 53.12 53.13 53.12 53.13 1.0K
10:29 53.12 53.12 53.11 53.11 3.5K
10:30 53.11 53.12 53.09 53.11 9.4K
10:31 53.15 53.19 53.15 53.19 3.5K
10:32 53.20 53.20 53.20 53.20 0.4K
10:33 53.21 53.23 53.21 53.23 8.0K
10:34 53.26 53.27 53.26 53.27 25.2K
10:35 53.29 53.37 53.29 53.37 8.8K
10:36 53.35 53.37 53.34 53.36 3.7K
10:37 53.37 53.38 53.36 53.36 5.5K
10:38 53.38 53.43 53.38 53.43 3.5K
10:39 53.44 53.44 53.32 53.32 5.4K
10:40 53.29 53.29 53.26 53.26 7.1K
10:41 53.24 53.25 53.21 53.25 4.0K
10:42 53.26 53.26 53.23 53.23 2.9K
10:43 53.25 53.27 53.24 53.27 4.4K
10:44 53.24 53.24 53.23 53.23 3.1K
10:45 53.19 53.19 53.19 53.19 4.2K
10:46 53.22 53.22 53.20 53.20 5.2K
10:47 53.20 53.21 53.20 53.19 1.1K
10:48 53.18 53.18 53.16 53.16 2.8K
10:49 53.15 53.16 53.14 53.14 2.1K
10:50 53.17 53.17 53.17 53.17 1.4K
10:51 53.16 53.18 53.16 53.17 4.4K
10:53 53.20 53.21 53.20 53.21 1.2K
10:54 53.26 53.26 53.22 53.22 1.4K
10:55 53.26 53.26 53.26 53.26 0.2K
10:56 53.25 53.25 53.25 53.25 2.5K
10:58 53.28 53.28 53.28 53.27 0.9K
11:00 53.24 53.24 53.24 53.24 0.3K
11:01 53.23 53.25 53.23 53.23 3.4K
11:02 53.22 53.22 53.21 53.21 2.9K
11:03 53.25 53.26 53.24 53.24 4.9K
11:04 53.27 53.27 53.24 53.24 4.5K
11:08 53.15 53.15 53.15 53.15 2.7K
11:09 53.11 53.13 53.11 53.13 1.9K
11:10 53.10 53.11 53.10 53.11 2.6K
11:11 53.10 53.10 53.09 53.09 0.8K
11:12 53.10 53.10 53.09 53.09 0.6K
11:13 53.13 53.13 53.13 53.13 2.7K
11:15 53.16 53.19 53.14 53.19 3.8K
11:16 53.16 53.16 53.16 53.16 0.7K
11:17 53.19 53.19 53.15 53.16 1.5K
11:19 53.17 53.17 53.17 53.17 1.4K
11:20 53.20 53.20 53.20 53.20 1.5K
11:21 53.22 53.26 53.22 53.26 11.5K
11:22 53.25 53.25 53.25 53.25 0.5K
11:23 53.23 53.23 53.23 53.23 0.9K
11:24 53.23 53.23 53.21 53.21 2.3K
11:25 53.20 53.23 53.19 53.19 6.8K
11:26 53.21 53.21 53.21 53.21 0.5K
11:27 53.22 53.22 53.22 53.22 1.9K
11:28 53.21 53.21 53.20 53.20 0.7K
11:29 53.21 53.21 53.21 53.20 1.4K
11:31 53.22 53.22 53.22 53.22 0.9K
11:32 53.25 53.27 53.25 53.27 29.4K
11:37 53.29 53.29 53.29 53.29 2.8K
11:38 53.33 53.35 53.33 53.35 0.9K
11:39 53.32 53.32 53.28 53.28 1.9K
11:40 53.31 53.31 53.30 53.30 2.6K
11:43 53.29 53.29 53.29 53.29 1.5K
11:46 53.32 53.32 53.32 53.31 1.6K
11:48 53.30 53.30 53.30 53.30 2.7K
11:50 53.29 53.29 53.28 53.28 2.2K
11:51 53.27 53.27 53.27 53.27 1.1K
11:53 53.24 53.24 53.24 53.24 1.2K
11:54 53.24 53.24 53.24 53.24 0.3K
11:55 53.26 53.26 53.26 53.26 0.8K
11:57 53.27 53.31 53.27 53.31 3.5K
11:58 53.30 53.30 53.29 53.29 4.6K
11:59 53.29 53.29 53.29 53.29 3.4K
12:02 53.33 53.33 53.32 53.32 1.3K
12:03 53.30 53.30 53.27 53.29 8.1K
12:05 53.36 53.36 53.36 53.36 1.4K
12:06 53.38 53.38 53.38 53.38 3.0K
12:08 53.46 53.46 53.46 53.46 4.1K
12:09 53.46 53.47 53.46 53.47 1.0K
12:10 53.47 53.47 53.42 53.43 5.2K
12:11 53.45 53.45 53.45 53.45 3.5K
12:13 53.47 53.48 53.47 53.48 1.5K
12:14 53.47 53.47 53.47 53.46 2.1K
12:15 53.49 53.49 53.48 53.49 2.5K
12:16 53.50 53.50 53.48 53.50 2.7K
12:17 53.52 53.52 53.52 53.52 1.1K
12:18 53.51 53.51 53.51 53.51 4.0K
12:20 53.50 53.50 53.48 53.47 2.0K
12:21 53.41 53.47 53.41 53.47 3.9K
12:23 53.42 53.42 53.42 53.42 0.5K
12:24 53.42 53.42 53.40 53.40 2.4K
12:25 53.41 53.41 53.39 53.39 1.3K
12:26 53.37 53.37 53.37 53.37 0.2K
12:27 53.38 53.38 53.38 53.38 2.2K
12:28 53.40 53.40 53.40 53.40 1.5K
12:29 53.41 53.42 53.41 53.42 1.4K
12:30 53.42 53.42 53.42 53.42 0.3K
12:31 53.43 53.43 53.43 53.43 0.6K
12:33 53.41 53.42 53.41 53.42 4.2K
12:34 53.38 53.38 53.37 53.37 1.6K
12:36 53.37 53.37 53.37 53.37 0.5K
12:37 53.37 53.37 53.37 53.37 0.7K
12:38 53.35 53.35 53.33 53.33 1.4K
12:39 53.29 53.29 53.29 53.29 3.6K
12:40 53.25 53.25 53.18 53.18 5.5K
12:42 53.17 53.17 53.17 53.17 1.9K
12:43 53.22 53.22 53.22 53.22 3.1K
12:44 53.18 53.18 53.18 53.18 0.8K
12:45 53.13 53.13 53.13 53.13 0.1K
12:46 53.17 53.21 53.17 53.21 4.1K
12:47 53.24 53.24 53.24 53.24 26.5K
12:50 53.20 53.20 53.20 53.20 0.3K
12:51 53.23 53.23 53.23 53.23 0.3K
12:52 53.24 53.24 53.24 53.24 1.0K
12:53 53.20 53.20 53.20 53.20 0.4K
12:54 53.19 53.20 53.19 53.20 1.3K
12:56 53.21 53.21 53.19 53.19 1.5K
12:57 53.21 53.21 53.21 53.21 1.1K
12:58 53.20 53.20 53.20 53.20 13.9K
12:59 53.16 53.16 53.15 53.15 0.7K
13:00 53.14 53.16 53.14 53.16 20.2K
13:01 53.16 53.16 53.16 53.16 2.1K
13:02 53.15 53.15 53.15 53.15 0.2K
13:03 53.17 53.17 53.17 53.17 1.5K
13:05 53.20 53.21 53.20 53.21 2.4K
13:06 53.22 53.22 53.22 53.22 4.5K
13:08 53.19 53.19 53.19 53.19 3.2K
13:09 53.24 53.24 53.21 53.21 2.0K
13:12 53.21 53.21 53.21 53.21 0.8K
13:13 53.19 53.19 53.19 53.19 2.4K
13:14 53.14 53.14 53.13 53.13 0.4K
13:15 53.10 53.12 53.10 53.12 1.9K
13:16 53.12 53.12 53.12 53.12 2.3K
13:18 53.08 53.08 53.08 53.08 4.5K
13:20 53.06 53.06 53.06 53.06 5.3K
13:22 53.06 53.06 53.06 53.06 2.0K
13:23 53.07 53.08 53.07 53.08 2.8K
13:24 53.06 53.07 53.05 53.05 2.2K
13:25 53.05 53.05 53.05 53.04 7.2K
13:26 53.05 53.05 53.05 53.05 2.3K
13:27 53.04 53.04 53.04 53.04 1.4K
13:28 53.05 53.06 53.05 53.06 10.8K
13:29 53.08 53.08 53.08 53.08 0.3K
13:30 53.08 53.08 53.08 53.08 0.5K
13:31 53.07 53.07 53.05 53.05 0.9K
13:33 53.00 53.00 53.00 53.00 6.0K
13:34 53.01 53.01 53.01 53.01 2.6K
13:35 53.02 53.02 53.02 53.02 0.8K
13:36 53.02 53.04 53.02 53.04 1.7K
13:37 53.09 53.09 53.09 53.09 2.0K
13:38 53.11 53.11 53.11 53.11 1.2K
13:40 53.05 53.05 53.05 53.05 1.7K
13:41 53.02 53.04 53.02 53.04 2.4K
13:45 53.05 53.05 53.05 53.05 1.2K
13:48 52.97 52.97 52.97 52.97 0.7K
13:49 52.97 52.97 52.97 52.97 0.2K
13:50 52.99 53.00 52.99 53.00 6.4K
13:51 52.98 52.98 52.97 52.97 3.3K
13:53 52.96 52.96 52.96 52.96 1.0K
13:54 52.96 52.96 52.96 52.96 1.1K
13:56 52.96 52.97 52.96 52.97 12.0K
13:58 52.93 52.93 52.93 52.93 7.0K
13:59 52.95 52.95 52.95 52.95 2.2K
14:01 52.92 52.92 52.91 52.91 4.8K
14:03 52.92 52.92 52.90 52.90 2.9K
14:04 52.85 52.85 52.85 52.84 2.2K
14:05 52.84 52.84 52.84 52.84 1.5K
14:07 52.87 52.87 52.87 52.87 2.2K
14:09 52.87 52.87 52.86 52.86 3.7K
14:11 52.88 52.89 52.88 52.89 3.6K
14:12 53.00 53.00 53.00 52.99 0.3K
14:15 52.95 52.95 52.95 52.94 1.5K
14:16 52.97 53.00 52.97 52.98 2.5K
14:18 52.94 53.01 52.94 53.01 1.3K
14:19 53.01 53.01 53.00 53.00 1.0K
14:20 53.00 53.00 53.00 53.00 0.4K
14:23 53.00 53.00 53.00 53.00 5.1K
14:25 53.00 53.01 53.00 53.01 1.7K
14:26 53.05 53.05 53.02 53.02 12.6K
14:28 52.98 52.98 52.98 52.98 0.2K
14:30 52.99 53.00 52.99 53.00 0.8K
14:31 53.00 53.00 53.00 53.00 0.7K
14:35 53.03 53.03 53.03 53.03 2.2K
14:36 53.06 53.06 53.06 53.06 0.3K
14:38 53.09 53.10 53.09 53.09 2.2K
14:39 53.11 53.12 53.11 53.12 3.0K
14:43 53.07 53.07 53.07 53.07 1.1K
14:44 53.02 53.02 53.01 53.01 2.3K
14:45 52.94 52.95 52.94 52.95 2.8K
14:47 52.97 52.97 52.96 52.96 6.8K
14:50 53.05 53.05 53.05 53.05 4.5K
14:51 53.07 53.07 53.07 53.07 1.3K
14:52 53.06 53.06 53.06 53.06 1.4K
14:54 53.06 53.06 53.06 53.06 0.4K
14:56 53.07 53.07 53.06 53.06 3.9K
14:57 53.05 53.06 53.04 53.04 0.8K
14:58 53.05 53.05 53.05 53.05 1.1K
14:59 53.05 53.05 53.05 53.05 2.2K
15:01 53.06 53.06 53.05 53.06 6.0K
15:02 53.03 53.03 53.03 53.03 1.2K
15:03 53.05 53.05 53.02 53.02 4.5K
15:05 53.02 53.02 53.02 53.02 0.4K
15:06 53.00 53.01 52.99 53.01 8.3K
15:07 53.02 53.02 53.02 53.02 0.3K
15:08 53.01 53.01 53.01 53.01 1.1K
15:09 53.01 53.01 53.01 53.01 5.2K
15:11 53.03 53.03 53.03 53.03 0.6K
15:12 53.03 53.03 53.03 53.03 0.7K
15:13 52.99 52.99 52.99 52.99 1.3K
15:14 52.98 52.98 52.98 52.98 0.5K
15:15 52.96 52.96 52.96 52.96 1.8K
15:17 52.99 52.99 52.99 52.99 0.7K
15:18 52.96 52.96 52.96 52.96 0.1K
15:19 52.97 52.97 52.97 52.97 2.0K
15:20 52.98 52.98 52.98 52.98 0.3K
15:21 52.98 52.98 52.98 52.98 0.7K
15:22 52.98 52.98 52.98 52.98 3.8K
15:23 52.99 52.99 52.99 52.99 1.3K
15:24 52.99 52.99 52.99 52.99 2.6K
15:25 52.98 52.98 52.97 52.97 0.4K
15:26 52.97 52.98 52.95 52.96 5.8K
15:28 52.96 52.96 52.96 52.96 8.1K
15:29 52.93 52.93 52.93 52.93 0.1K
15:30 52.94 52.94 52.90 52.90 7.3K
15:31 52.90 52.90 52.90 52.90 1.6K
15:33 52.87 52.87 52.87 52.87 0.6K
15:34 52.87 52.87 52.85 52.85 0.9K
15:35 52.83 52.83 52.83 52.83 0.7K
15:36 52.83 52.84 52.83 52.83 10.2K
15:37 52.81 52.81 52.81 52.80 4.1K
15:38 52.83 52.85 52.83 52.85 0.4K
15:39 52.84 52.84 52.83 52.83 3.2K
15:40 52.82 52.82 52.80 52.80 2.3K
15:41 52.78 52.79 52.78 52.79 4.4K
15:42 52.79 52.79 52.78 52.78 1.0K
15:43 52.79 52.79 52.78 52.78 3.5K
15:44 52.78 52.79 52.78 52.78 2.6K
15:45 52.78 52.78 52.75 52.74 9.9K
15:46 52.73 52.73 52.73 52.73 1.3K
15:47 52.75 52.75 52.74 52.74 5.3K
15:48 52.74 52.74 52.74 52.74 1.3K
15:49 52.74 52.75 52.74 52.75 2.4K
15:50 52.78 52.78 52.74 52.74 10.7K
15:51 52.72 52.72 52.72 52.72 1.9K
15:52 52.64 52.65 52.55 52.59 11.2K
15:53 52.57 52.58 52.57 52.58 2.2K
15:54 52.61 52.61 52.60 52.60 0.6K
15:55 52.59 52.59 52.58 52.58 8.3K
15:56 52.58 52.63 52.58 52.63 6.9K
15:57 52.64 52.65 52.64 52.65 2.9K
15:58 52.67 52.72 52.67 52.72 7.5K
15:59 52.74 52.78 52.70 52.74 34.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available