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 52.38 52.40 52.35 52.35 83.7K
09:31 52.31 52.46 52.31 52.40 8.8K
09:32 52.40 52.56 52.39 52.56 17.8K
09:33 52.57 52.57 52.48 52.48 10.9K
09:34 52.50 52.50 52.44 52.44 4.5K
09:35 52.45 52.46 52.42 52.46 13.4K
09:36 52.49 52.57 52.49 52.57 13.3K
09:37 52.57 52.57 52.54 52.54 3.4K
09:38 52.50 52.50 52.44 52.44 6.2K
09:39 52.39 52.44 52.34 52.35 15.0K
09:40 52.32 52.32 52.17 52.17 16.4K
09:41 52.15 52.25 52.15 52.21 17.0K
09:42 52.21 52.28 52.18 52.28 31.3K
09:43 52.24 52.29 52.23 52.25 39.9K
09:44 52.28 52.38 52.28 52.38 4.4K
09:45 52.36 52.38 52.34 52.38 3.4K
09:46 52.42 52.42 52.38 52.39 12.4K
09:47 52.46 52.48 52.46 52.48 4.6K
09:48 52.48 52.50 52.48 52.50 14.5K
09:49 52.52 52.52 52.51 52.51 7.2K
09:50 52.46 52.52 52.44 52.51 16.4K
09:51 52.54 52.64 52.54 52.64 6.0K
09:52 52.64 52.67 52.64 52.66 8.8K
09:53 52.67 52.67 52.58 52.58 15.3K
09:54 52.64 52.65 52.63 52.63 8.5K
09:55 52.56 52.58 52.56 52.56 2.0K
09:56 52.52 52.52 52.50 52.50 6.6K
09:57 52.52 52.52 52.52 52.52 9.5K
09:58 52.48 52.48 52.48 52.48 3.8K
09:59 52.49 52.49 52.48 52.48 4.3K
10:00 52.49 52.49 52.46 52.46 10.6K
10:01 52.46 52.47 52.44 52.44 6.3K
10:02 52.40 52.40 52.40 52.40 4.6K
10:03 52.37 52.42 52.37 52.42 4.6K
10:04 52.38 52.39 52.38 52.39 1.4K
10:05 52.40 52.40 52.39 52.40 7.3K
10:06 52.34 52.34 52.34 52.34 0.7K
10:07 52.35 52.38 52.33 52.33 8.4K
10:08 52.34 52.40 52.34 52.38 10.3K
10:09 52.35 52.35 52.33 52.33 0.9K
10:10 52.31 52.34 52.31 52.33 5.3K
10:11 52.31 52.31 52.28 52.30 6.4K
10:13 52.28 52.28 52.27 52.27 1.9K
10:14 52.31 52.32 52.29 52.29 4.5K
10:15 52.26 52.31 52.26 52.31 5.8K
10:16 52.40 52.40 52.40 52.40 0.9K
10:17 52.39 52.41 52.39 52.41 2.9K
10:18 52.47 52.49 52.47 52.49 7.1K
10:19 52.51 52.51 52.51 52.51 0.9K
10:20 52.51 52.51 52.45 52.48 2.8K
10:21 52.49 52.49 52.49 52.49 1.3K
10:22 52.46 52.49 52.42 52.42 1.0K
10:23 52.44 52.47 52.41 52.41 3.1K
10:24 52.43 52.46 52.42 52.45 11.2K
10:25 52.42 52.42 52.42 52.42 0.7K
10:26 52.49 52.49 52.49 52.49 0.1K
10:27 52.50 52.53 52.50 52.53 7.4K
10:28 52.58 52.65 52.58 52.65 4.5K
10:29 52.66 52.66 52.66 52.66 0.2K
10:30 52.65 52.65 52.65 52.65 1.6K
10:32 52.76 52.78 52.75 52.74 2.9K
10:33 52.77 52.77 52.75 52.75 77.6K
10:34 52.75 52.75 52.74 52.74 6.3K
10:35 52.71 52.71 52.71 52.71 1.9K
10:36 52.71 52.76 52.70 52.76 7.1K
10:37 52.82 52.82 52.82 52.82 2.6K
10:38 52.82 52.82 52.78 52.79 2.1K
10:39 52.79 52.84 52.79 52.84 1.0K
10:40 52.81 52.81 52.80 52.80 1.6K
10:41 52.82 52.83 52.81 52.81 0.8K
10:42 52.83 52.83 52.81 52.81 2.4K
10:44 52.77 52.77 52.77 52.77 1.5K
10:47 52.88 52.88 52.87 52.88 3.7K
10:48 52.89 52.89 52.86 52.86 1.3K
10:50 52.83 52.83 52.83 52.83 0.2K
10:51 52.78 52.78 52.76 52.76 8.5K
10:52 52.75 52.75 52.75 52.75 3.4K
10:53 52.75 52.75 52.75 52.75 2.5K
10:54 52.76 52.76 52.71 52.71 5.8K
10:55 52.73 52.73 52.73 52.73 1.5K
10:56 52.70 52.71 52.70 52.71 0.4K
10:57 52.67 52.67 52.66 52.66 1.6K
10:58 52.67 52.67 52.67 52.67 0.4K
10:59 52.67 52.67 52.67 52.67 0.5K
11:00 52.67 52.67 52.66 52.66 1.6K
11:01 52.67 52.69 52.67 52.69 5.6K
11:02 52.68 52.69 52.67 52.67 2.4K
11:03 52.66 52.66 52.66 52.66 0.2K
11:04 52.66 52.66 52.66 52.66 4.1K
11:05 52.64 52.64 52.60 52.60 1.2K
11:07 52.62 52.62 52.62 52.62 1.6K
11:09 52.67 52.67 52.67 52.67 1.0K
11:11 52.58 52.58 52.57 52.57 3.9K
11:12 52.56 52.56 52.56 52.56 1.3K
11:13 52.55 52.55 52.51 52.52 6.9K
11:14 52.54 52.54 52.54 52.54 0.7K
11:15 52.52 52.55 52.52 52.55 2.9K
11:17 52.55 52.55 52.55 52.55 1.5K
11:18 52.52 52.52 52.49 52.50 2.7K
11:19 52.48 52.48 52.48 52.48 0.8K
11:21 52.46 52.46 52.44 52.44 4.4K
11:24 52.42 52.42 52.42 52.42 0.6K
11:25 52.37 52.37 52.37 52.37 1.0K
11:26 52.31 52.31 52.30 52.30 2.1K
11:27 52.31 52.34 52.31 52.34 1.0K
11:28 52.34 52.34 52.31 52.31 4.1K
11:29 52.34 52.34 52.34 52.34 2.7K
11:30 52.36 52.36 52.36 52.36 0.9K
11:32 52.34 52.40 52.34 52.40 3.1K
11:33 52.39 52.39 52.39 52.39 3.3K
11:34 52.36 52.36 52.33 52.33 3.7K
11:35 52.29 52.29 52.29 52.29 2.7K
11:37 52.28 52.28 52.20 52.20 6.3K
11:38 52.22 52.28 52.22 52.27 8.7K
11:39 52.25 52.26 52.24 52.26 7.1K
11:40 52.32 52.32 52.32 52.32 1.4K
11:41 52.34 52.38 52.34 52.37 4.1K
11:42 52.38 52.39 52.35 52.35 16.0K
11:43 52.34 52.38 52.34 52.35 11.3K
11:44 52.33 52.33 52.33 52.33 0.6K
11:45 52.30 52.30 52.28 52.28 0.8K
11:46 52.30 52.31 52.29 52.31 2.6K
11:47 52.31 52.31 52.31 52.31 0.8K
11:48 52.33 52.33 52.26 52.28 4.5K
11:49 52.25 52.26 52.24 52.24 6.2K
11:50 52.24 52.27 52.24 52.26 10.6K
11:51 52.30 52.30 52.30 52.30 0.4K
11:52 52.24 52.24 52.23 52.23 4.5K
11:53 52.23 52.32 52.23 52.32 10.3K
11:54 52.31 52.34 52.30 52.34 4.8K
11:55 52.34 52.34 52.34 52.34 0.8K
11:56 52.36 52.36 52.36 52.36 0.3K
11:57 52.39 52.39 52.38 52.38 7.5K
11:58 52.37 52.37 52.36 52.36 0.5K
11:59 52.39 52.39 52.38 52.38 1.8K
12:00 52.35 52.35 52.35 52.35 0.4K
12:01 52.36 52.36 52.36 52.36 0.4K
12:03 52.36 52.36 52.36 52.36 0.5K
12:04 52.39 52.39 52.39 52.39 0.4K
12:05 52.31 52.31 52.31 52.31 1.1K
12:06 52.26 52.26 52.25 52.25 0.6K
12:07 52.24 52.24 52.23 52.23 2.2K
12:08 52.18 52.21 52.18 52.20 22.4K
12:10 52.26 52.26 52.21 52.21 0.5K
12:11 52.24 52.24 52.24 52.24 0.8K
12:12 52.19 52.20 52.19 52.20 2.0K
12:14 52.11 52.11 52.09 52.10 7.1K
12:15 52.08 52.13 52.07 52.07 30.0K
12:16 52.07 52.10 52.06 52.10 16.2K
12:17 52.14 52.16 52.14 52.16 1.5K
12:19 52.18 52.20 52.17 52.17 2.6K
12:20 52.14 52.16 52.14 52.15 1.0K
12:21 52.19 52.22 52.19 52.22 1.1K
12:22 52.19 52.19 52.17 52.17 0.7K
12:23 52.16 52.16 52.16 52.16 0.7K
12:24 52.13 52.17 52.13 52.17 2.5K
12:25 52.11 52.11 52.11 52.11 0.3K
12:26 52.10 52.10 52.10 52.10 5.8K
12:27 52.04 52.08 52.02 52.07 5.3K
12:28 52.08 52.09 52.07 52.08 16.2K
12:29 52.08 52.09 52.08 52.09 4.6K
12:30 52.07 52.07 52.00 52.00 21.8K
12:31 52.02 52.06 52.02 52.06 4.6K
12:32 52.09 52.11 52.07 52.08 19.8K
12:33 52.14 52.14 52.14 52.14 0.2K
12:34 52.14 52.14 52.13 52.14 6.2K
12:35 52.12 52.13 52.12 52.13 2.4K
12:36 52.14 52.14 52.14 52.14 2.8K
12:37 52.15 52.15 52.15 52.15 1.0K
12:38 52.11 52.13 52.11 52.13 0.5K
12:39 52.14 52.16 52.14 52.16 2.6K
12:40 52.19 52.19 52.15 52.15 13.9K
12:41 52.18 52.19 52.18 52.19 4.7K
12:42 52.18 52.18 52.16 52.16 1.6K
12:44 52.16 52.16 52.15 52.15 10.9K
12:45 52.11 52.11 52.11 52.11 6.9K
12:46 52.13 52.13 52.09 52.10 15.3K
12:47 52.08 52.11 52.08 52.11 21.3K
12:48 52.10 52.12 52.10 52.12 28.2K
12:49 52.13 52.13 52.10 52.10 11.9K
12:50 52.17 52.17 52.16 52.16 1.2K
12:51 52.19 52.19 52.19 52.19 0.4K
12:52 52.22 52.25 52.22 52.25 1.0K
12:53 52.26 52.26 52.26 52.26 1.1K
12:55 52.20 52.20 52.20 52.20 4.8K
12:56 52.21 52.22 52.21 52.22 2.9K
12:57 52.23 52.24 52.22 52.22 3.2K
12:58 52.21 52.23 52.21 52.21 15.1K
12:59 52.25 52.25 52.23 52.23 10.6K
13:00 52.22 52.22 52.19 52.19 10.7K
13:01 52.18 52.18 52.18 52.18 0.2K
13:02 52.18 52.18 52.18 52.18 6.9K
13:03 52.16 52.16 52.16 52.16 3.3K
13:04 52.17 52.18 52.17 52.18 6.0K
13:05 52.14 52.14 52.12 52.12 23.7K
13:06 52.13 52.13 52.13 52.13 2.8K
13:07 52.12 52.12 52.09 52.09 7.5K
13:08 52.11 52.12 52.09 52.11 32.6K
13:09 52.14 52.14 52.14 52.14 5.9K
13:10 52.11 52.11 52.11 52.11 10.9K
13:11 52.09 52.11 52.07 52.11 24.9K
13:12 52.12 52.13 52.12 52.13 12.5K
13:13 52.13 52.13 52.13 52.13 0.5K
13:14 52.16 52.16 52.16 52.15 1.5K
13:15 52.12 52.12 52.12 52.12 1.1K
13:16 52.11 52.14 52.11 52.14 9.0K
13:17 52.13 52.13 52.10 52.10 0.9K
13:18 52.10 52.10 52.10 52.10 1.1K
13:19 52.10 52.10 52.09 52.09 1.6K
13:20 52.08 52.13 52.08 52.13 10.7K
13:21 52.17 52.18 52.17 52.18 0.9K
13:22 52.18 52.21 52.18 52.21 2.5K
13:23 52.23 52.23 52.22 52.22 1.2K
13:24 52.22 52.27 52.22 52.27 2.1K
13:25 52.26 52.31 52.26 52.31 0.6K
13:26 52.33 52.35 52.33 52.35 1.2K
13:27 52.33 52.35 52.33 52.35 1.3K
13:28 52.34 52.35 52.34 52.35 0.6K
13:29 52.35 52.35 52.33 52.33 1.2K
13:30 52.33 52.33 52.32 52.32 1.8K
13:31 52.28 52.28 52.28 52.28 1.3K
13:32 52.28 52.30 52.28 52.29 4.9K
13:33 52.31 52.31 52.31 52.31 1.9K
13:34 52.29 52.29 52.27 52.27 2.2K
13:35 52.24 52.24 52.24 52.24 0.5K
13:37 52.25 52.25 52.25 52.25 0.6K
13:38 52.25 52.25 52.24 52.24 2.0K
13:39 52.25 52.25 52.23 52.23 0.9K
13:40 52.20 52.20 52.20 52.20 1.8K
13:41 52.16 52.17 52.16 52.17 2.8K
13:43 52.17 52.17 52.17 52.17 0.2K
13:44 52.15 52.15 52.15 52.15 2.5K
13:45 52.14 52.14 52.14 52.13 1.9K
13:47 52.12 52.12 52.08 52.08 18.3K
13:48 52.08 52.10 52.08 52.09 27.3K
13:49 52.12 52.12 52.12 52.12 0.7K
13:50 52.13 52.13 52.12 52.13 1.5K
13:51 52.11 52.11 52.09 52.09 2.0K
13:52 52.13 52.13 52.13 52.13 0.9K
13:53 52.14 52.17 52.14 52.17 5.4K
13:54 52.16 52.16 52.16 52.16 4.2K
13:57 52.18 52.18 52.18 52.18 0.2K
13:58 52.21 52.23 52.21 52.23 0.8K
13:59 52.26 52.26 52.26 52.26 0.3K
14:00 52.21 52.21 52.21 52.21 0.2K
14:01 52.23 52.23 52.23 52.23 0.5K
14:02 52.22 52.22 52.22 52.22 0.1K
14:03 52.20 52.21 52.20 52.21 2.5K
14:08 52.22 52.24 52.21 52.20 2.0K
14:09 52.20 52.20 52.20 52.20 0.6K
14:10 52.16 52.17 52.16 52.17 0.4K
14:11 52.18 52.18 52.18 52.18 0.2K
14:12 52.18 52.20 52.18 52.20 5.0K
14:13 52.17 52.17 52.14 52.14 2.1K
14:14 52.14 52.14 52.13 52.12 1.3K
14:15 52.13 52.13 52.13 52.13 0.7K
14:16 52.10 52.10 52.10 52.09 1.9K
14:17 52.10 52.10 52.10 52.10 0.7K
14:19 52.10 52.10 52.09 52.09 0.7K
14:20 52.10 52.10 52.10 52.10 0.7K
14:21 52.09 52.09 52.06 52.06 2.7K
14:22 52.04 52.04 51.95 51.95 9.5K
14:23 52.01 52.01 52.01 52.01 0.9K
14:25 52.07 52.11 52.07 52.11 1.6K
14:27 52.17 52.17 52.17 52.17 0.4K
14:28 52.14 52.16 52.14 52.16 0.9K
14:30 52.20 52.21 52.20 52.21 1.7K
14:31 52.22 52.24 52.22 52.24 1.7K
14:32 52.26 52.27 52.26 52.27 7.8K
14:33 52.26 52.26 52.23 52.23 0.8K
14:34 52.27 52.27 52.27 52.27 0.5K
14:35 52.26 52.26 52.22 52.22 1.6K
14:36 52.24 52.24 52.23 52.23 1.6K
14:38 52.29 52.30 52.29 52.30 1.5K
14:39 52.29 52.29 52.29 52.29 0.2K
14:40 52.29 52.31 52.29 52.30 2.7K
14:41 52.34 52.34 52.32 52.32 0.8K
14:42 52.32 52.32 52.32 52.32 0.3K
14:43 52.32 52.32 52.32 52.32 1.1K
14:45 52.32 52.32 52.28 52.28 0.9K
14:46 52.28 52.29 52.28 52.29 3.7K
14:49 52.34 52.34 52.34 52.34 0.3K
14:50 52.34 52.39 52.34 52.39 7.3K
14:51 52.37 52.38 52.37 52.38 5.6K
14:54 52.38 52.38 52.38 52.38 0.8K
14:55 52.37 52.38 52.37 52.38 0.7K
14:56 52.36 52.37 52.36 52.37 2.4K
14:57 52.40 52.40 52.40 52.40 0.7K
14:58 52.39 52.39 52.39 52.39 4.6K
14:59 52.33 52.33 52.33 52.33 1.2K
15:00 52.36 52.36 52.35 52.35 4.0K
15:01 52.37 52.37 52.35 52.35 3.1K
15:02 52.35 52.35 52.33 52.33 1.5K
15:03 52.33 52.34 52.32 52.32 2.4K
15:04 52.33 52.34 52.33 52.34 2.2K
15:05 52.33 52.33 52.33 52.33 0.9K
15:08 52.33 52.34 52.33 52.34 1.2K
15:09 52.37 52.37 52.37 52.37 0.4K
15:10 52.38 52.38 52.38 52.38 2.4K
15:12 52.36 52.37 52.36 52.36 4.0K
15:13 52.35 52.36 52.34 52.34 3.4K
15:14 52.34 52.34 52.34 52.34 0.2K
15:15 52.35 52.35 52.35 52.35 1.2K
15:16 52.34 52.34 52.30 52.31 17.6K
15:17 52.30 52.32 52.30 52.32 5.7K
15:18 52.32 52.35 52.32 52.35 2.5K
15:19 52.35 52.38 52.35 52.38 6.2K
15:21 52.42 52.43 52.42 52.43 9.2K
15:22 52.43 52.43 52.41 52.41 2.0K
15:23 52.44 52.46 52.44 52.46 3.0K
15:24 52.46 52.49 52.46 52.49 49.1K
15:25 52.47 52.47 52.46 52.47 6.3K
15:26 52.47 52.47 52.45 52.45 1.4K
15:28 52.47 52.47 52.47 52.47 0.3K
15:29 52.48 52.48 52.45 52.45 5.3K
15:30 52.43 52.43 52.40 52.40 4.7K
15:31 52.36 52.36 52.36 52.36 1.7K
15:32 52.36 52.36 52.35 52.36 2.3K
15:34 52.37 52.37 52.35 52.35 0.6K
15:35 52.34 52.36 52.34 52.36 5.6K
15:36 52.37 52.37 52.37 52.37 0.1K
15:37 52.39 52.40 52.38 52.40 1.7K
15:38 52.39 52.42 52.39 52.42 1.9K
15:39 52.40 52.40 52.39 52.38 8.1K
15:40 52.38 52.39 52.38 52.38 2.5K
15:41 52.40 52.40 52.40 52.40 1.2K
15:43 52.40 52.40 52.39 52.39 2.2K
15:44 52.39 52.39 52.39 52.39 1.3K
15:45 52.39 52.39 52.39 52.39 1.1K
15:46 52.36 52.41 52.33 52.41 5.1K
15:47 52.45 52.50 52.45 52.49 7.1K
15:48 52.46 52.49 52.46 52.49 9.0K
15:49 52.49 52.54 52.49 52.49 10.9K
15:50 52.45 52.47 52.45 52.47 6.8K
15:51 52.48 52.50 52.48 52.50 4.5K
15:52 52.45 52.46 52.43 52.43 3.2K
15:53 52.45 52.45 52.41 52.42 4.5K
15:54 52.40 52.40 52.40 52.40 4.3K
15:55 52.38 52.38 52.36 52.37 2.9K
15:56 52.35 52.35 52.30 52.30 6.8K
15:57 52.31 52.32 52.31 52.32 6.8K
15:58 52.32 52.32 52.31 52.31 2.0K
15:59 52.32 52.32 52.26 52.27 28.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available