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 50.19 50.19 50.10 50.10 25.9K
09:31 50.10 50.12 50.10 50.12 0.8K
09:32 50.12 50.18 50.12 50.18 3.2K
09:33 50.19 50.21 50.18 50.18 2.1K
09:34 50.19 50.19 50.19 50.19 0.6K
09:35 50.15 50.16 50.15 50.16 1.8K
09:36 50.19 50.22 50.17 50.22 2.3K
09:37 50.28 50.30 50.28 50.30 1.6K
09:39 50.22 50.25 50.22 50.24 1.4K
09:40 50.19 50.22 50.17 50.22 3.3K
09:41 50.20 50.24 50.20 50.24 6.0K
09:42 50.22 50.25 50.22 50.25 18.8K
09:43 50.26 50.27 50.24 50.27 7.1K
09:44 50.29 50.29 50.29 50.29 0.9K
09:45 50.29 50.29 50.24 50.24 0.7K
09:46 50.16 50.17 50.12 50.14 6.4K
09:47 50.17 50.17 50.17 50.17 0.4K
09:48 50.24 50.24 50.24 50.24 1.4K
09:49 50.26 50.28 50.26 50.28 1.5K
09:50 50.31 50.31 50.30 50.30 0.9K
09:51 50.36 50.36 50.33 50.33 0.3K
09:52 50.32 50.34 50.32 50.34 6.9K
09:53 50.29 50.29 50.29 50.29 0.8K
09:54 50.34 50.35 50.34 50.35 4.3K
09:55 50.33 50.33 50.28 50.28 2.2K
09:56 50.24 50.24 50.24 50.24 0.3K
09:57 50.30 50.30 50.30 50.30 0.6K
09:58 50.31 50.31 50.31 50.31 1.2K
10:01 50.34 50.34 50.34 50.34 0.1K
10:02 50.38 50.38 50.36 50.36 0.5K
10:03 50.36 50.36 50.32 50.32 0.9K
10:04 50.34 50.34 50.34 50.34 0.3K
10:05 50.36 50.37 50.35 50.35 13.7K
10:06 50.37 50.40 50.37 50.40 7.9K
10:07 50.39 50.39 50.38 50.38 4.4K
10:08 50.36 50.39 50.36 50.39 5.2K
10:09 50.39 50.41 50.39 50.41 3.0K
10:10 50.41 50.41 50.40 50.40 2.5K
10:11 50.40 50.40 50.38 50.38 3.2K
10:12 50.40 50.42 50.40 50.42 0.7K
10:13 50.45 50.45 50.43 50.43 2.4K
10:14 50.43 50.43 50.43 50.43 0.2K
10:15 50.42 50.43 50.42 50.43 1.0K
10:16 50.42 50.45 50.42 50.45 1.7K
10:17 50.46 50.46 50.46 50.46 2.1K
10:18 50.44 50.44 50.44 50.44 1.6K
10:20 50.43 50.43 50.43 50.43 1.7K
10:21 50.39 50.39 50.39 50.39 0.4K
10:22 50.40 50.40 50.40 50.40 0.9K
10:23 50.36 50.36 50.36 50.36 0.4K
10:24 50.38 50.38 50.37 50.37 2.1K
10:25 50.38 50.39 50.38 50.39 1.0K
10:26 50.34 50.35 50.32 50.32 0.7K
10:28 50.34 50.34 50.34 50.34 0.7K
10:29 50.40 50.40 50.37 50.37 15.2K
10:31 50.31 50.32 50.31 50.32 0.5K
10:33 50.30 50.30 50.30 50.30 0.8K
10:34 50.25 50.25 50.25 50.25 0.3K
10:35 50.26 50.26 50.25 50.26 4.9K
10:36 50.29 50.29 50.29 50.29 1.7K
10:37 50.28 50.28 50.28 50.28 3.0K
10:38 50.25 50.25 50.21 50.21 2.7K
10:39 50.20 50.20 50.17 50.17 1.2K
10:40 50.14 50.14 50.08 50.08 0.8K
10:41 50.07 50.07 50.06 50.06 1.0K
10:42 50.07 50.07 50.07 50.07 0.1K
10:43 50.06 50.07 50.06 50.07 5.1K
10:44 50.10 50.10 50.10 50.10 0.3K
10:45 50.10 50.10 50.06 50.06 21.2K
10:46 50.10 50.11 50.10 50.11 4.5K
10:47 50.11 50.11 50.11 50.11 0.3K
10:48 50.11 50.11 50.10 50.10 1.9K
10:51 50.13 50.13 50.13 50.13 0.4K
10:52 50.13 50.18 50.13 50.18 2.2K
10:54 50.23 50.23 50.23 50.23 0.2K
10:55 50.20 50.20 50.20 50.20 0.5K
10:56 50.19 50.21 50.19 50.21 0.6K
10:57 50.20 50.20 50.18 50.19 3.9K
10:58 50.19 50.19 50.19 50.19 0.2K
10:59 50.16 50.16 50.16 50.16 1.5K
11:00 50.18 50.18 50.15 50.17 1.1K
11:03 50.16 50.16 50.16 50.16 1.4K
11:04 50.11 50.11 50.11 50.11 0.3K
11:05 50.09 50.09 50.09 50.09 0.3K
11:06 50.06 50.06 50.05 50.05 0.2K
11:07 50.08 50.09 50.08 50.09 0.6K
11:08 50.09 50.09 50.08 50.08 0.5K
11:09 50.10 50.11 50.10 50.11 0.3K
11:10 50.09 50.09 50.09 50.09 2.1K
11:11 49.99 49.99 49.99 49.99 3.6K
11:12 50.01 50.01 49.95 49.95 1.1K
11:13 49.94 49.94 49.92 49.92 2.7K
11:14 49.91 49.91 49.91 49.91 2.8K
11:15 49.88 49.88 49.88 49.88 0.2K
11:16 49.91 49.96 49.91 49.96 2.2K
11:17 49.97 50.01 49.97 50.01 4.1K
11:18 50.01 50.01 50.00 50.00 2.8K
11:19 49.97 50.00 49.97 50.00 0.7K
11:20 50.03 50.03 50.03 50.03 0.7K
11:21 50.01 50.01 50.01 50.01 1.4K
11:22 50.03 50.05 50.03 50.05 0.6K
11:23 50.10 50.10 50.10 50.10 2.0K
11:24 50.13 50.13 50.13 50.13 1.3K
11:28 50.01 50.01 50.01 50.01 0.2K
11:29 50.04 50.06 50.03 50.06 2.9K
11:30 50.06 50.06 50.06 50.06 0.5K
11:31 50.04 50.04 50.04 50.04 10.8K
11:37 50.06 50.06 50.05 50.05 2.1K
11:38 50.07 50.07 50.07 50.07 4.5K
11:39 50.05 50.05 50.05 50.05 0.2K
11:40 50.04 50.04 50.04 50.04 0.8K
11:44 50.07 50.07 50.07 50.07 0.3K
11:45 49.98 49.98 49.98 49.98 0.3K
11:49 49.99 49.99 49.99 49.99 1.3K
11:50 49.99 49.99 49.99 49.99 0.3K
11:51 50.00 50.00 50.00 50.00 0.2K
11:52 49.99 50.04 49.99 50.04 3.1K
11:53 49.97 49.97 49.97 49.97 0.2K
11:54 49.97 49.97 49.96 49.96 1.7K
11:56 49.95 49.98 49.95 49.98 6.4K
11:57 49.95 49.95 49.95 49.95 1.0K
12:00 49.93 49.94 49.93 49.94 0.4K
12:01 49.93 49.93 49.93 49.93 0.4K
12:02 49.93 49.93 49.93 49.93 0.4K
12:03 49.96 49.96 49.96 49.96 1.1K
12:04 49.91 49.91 49.91 49.91 0.3K
12:07 49.89 49.89 49.89 49.89 0.5K
12:10 49.96 49.96 49.96 49.96 1.4K
12:15 49.99 49.99 49.99 49.99 0.2K
12:16 50.01 50.01 50.01 50.01 0.9K
12:20 49.97 49.97 49.97 49.97 0.1K
12:21 49.98 49.98 49.98 49.98 0.4K
12:23 49.98 49.98 49.98 49.98 0.3K
12:25 49.93 49.93 49.93 49.93 0.4K
12:26 49.92 49.92 49.88 49.88 1.7K
12:27 49.91 49.91 49.87 49.87 1.8K
12:29 49.92 49.93 49.92 49.93 4.2K
12:30 49.95 49.98 49.95 49.98 6.3K
12:32 49.94 49.94 49.94 49.94 4.4K
12:34 49.91 49.91 49.91 49.91 0.2K
12:35 49.90 49.90 49.90 49.90 1.6K
12:38 49.89 49.89 49.89 49.89 0.3K
12:39 49.88 49.88 49.88 49.88 0.5K
12:42 49.91 49.91 49.91 49.91 0.9K
12:43 49.87 49.87 49.87 49.87 0.2K
12:44 49.86 49.86 49.85 49.85 29.9K
12:45 49.85 49.88 49.85 49.88 0.9K
12:46 49.87 49.87 49.85 49.85 2.5K
12:47 49.86 49.88 49.86 49.86 1.7K
12:49 49.84 49.84 49.81 49.81 5.4K
12:50 49.81 49.81 49.81 49.81 0.2K
12:51 49.83 49.83 49.83 49.83 0.4K
12:53 49.85 49.86 49.85 49.86 1.1K
12:55 49.85 49.85 49.84 49.84 1.0K
12:56 49.82 49.82 49.80 49.80 1.8K
12:57 49.79 49.80 49.78 49.78 3.1K
12:58 49.76 49.76 49.72 49.73 22.1K
12:59 49.74 49.76 49.74 49.74 4.9K
13:00 49.75 49.75 49.75 49.75 0.4K
13:01 49.77 49.77 49.75 49.75 0.9K
13:02 49.76 49.76 49.76 49.76 0.3K
13:03 49.75 49.75 49.75 49.75 0.1K
13:04 49.76 49.76 49.71 49.71 1.9K
13:05 49.76 49.76 49.76 49.76 0.8K
13:06 49.70 49.71 49.70 49.71 2.5K
13:07 49.71 49.74 49.71 49.74 2.1K
13:08 49.71 49.71 49.71 49.71 0.1K
13:09 49.73 49.73 49.72 49.72 0.9K
13:10 49.71 49.71 49.70 49.70 5.6K
13:11 49.68 49.68 49.66 49.67 6.0K
13:12 49.69 49.71 49.68 49.68 5.1K
13:13 49.67 49.68 49.67 49.67 2.5K
13:14 49.68 49.69 49.68 49.68 4.5K
13:15 49.69 49.70 49.69 49.70 1.7K
13:16 49.69 49.69 49.67 49.67 3.6K
13:17 49.69 49.70 49.68 49.70 2.6K
13:18 49.73 49.73 49.73 49.73 0.6K
13:21 49.75 49.75 49.75 49.75 1.3K
13:22 49.75 49.75 49.71 49.71 1.9K
13:23 49.70 49.70 49.68 49.68 4.2K
13:24 49.70 49.70 49.69 49.70 3.2K
13:25 49.68 49.69 49.67 49.69 1.8K
13:26 49.68 49.69 49.68 49.69 2.8K
13:27 49.71 49.71 49.69 49.70 1.7K
13:28 49.71 49.73 49.71 49.73 1.2K
13:30 49.66 49.66 49.66 49.66 0.2K
13:31 49.68 49.68 49.68 49.68 0.6K
13:32 49.72 49.72 49.69 49.69 1.1K
13:34 49.71 49.71 49.71 49.71 0.1K
13:35 49.72 49.76 49.72 49.76 0.3K
13:36 49.76 49.76 49.75 49.75 1.7K
13:38 49.82 49.84 49.82 49.84 1.7K
13:40 49.79 49.79 49.79 49.79 1.4K
13:42 49.78 49.78 49.76 49.76 3.3K
13:43 49.74 49.74 49.74 49.74 0.2K
13:45 49.78 49.79 49.78 49.79 1.3K
13:47 49.82 49.82 49.82 49.82 0.2K
13:49 49.82 49.82 49.82 49.82 0.9K
13:51 49.77 49.77 49.77 49.77 0.6K
13:53 49.74 49.74 49.73 49.73 0.6K
13:56 49.76 49.76 49.76 49.76 5.1K
13:57 49.76 49.76 49.76 49.76 1.6K
13:58 49.77 49.77 49.77 49.77 0.4K
13:59 49.76 49.76 49.74 49.74 1.5K
14:01 49.75 49.75 49.75 49.75 0.8K
14:02 49.70 49.70 49.70 49.70 0.7K
14:03 49.70 49.70 49.67 49.67 6.6K
14:05 49.71 49.71 49.71 49.71 0.6K
14:06 49.72 49.72 49.72 49.72 0.6K
14:07 49.77 49.77 49.77 49.77 2.4K
14:08 49.73 49.73 49.72 49.73 2.0K
14:09 49.75 49.75 49.75 49.75 0.4K
14:10 49.75 49.75 49.75 49.75 1.7K
14:11 49.74 49.74 49.74 49.74 0.6K
14:13 49.75 49.75 49.75 49.75 0.2K
14:14 49.74 49.75 49.74 49.75 2.3K
14:15 49.72 49.72 49.70 49.70 0.7K
14:17 49.75 49.75 49.75 49.75 0.2K
14:18 49.77 49.77 49.77 49.77 0.3K
14:20 49.82 49.82 49.82 49.82 0.9K
14:21 49.85 49.85 49.85 49.85 0.6K
14:23 49.82 49.82 49.79 49.79 0.9K
14:25 49.80 49.80 49.80 49.80 2.5K
14:26 49.85 49.85 49.85 49.85 5.7K
14:27 49.85 49.85 49.83 49.83 2.3K
14:29 49.82 49.82 49.82 49.82 2.5K
14:31 49.74 49.74 49.74 49.74 5.0K
14:32 49.74 49.74 49.74 49.74 0.6K
14:33 49.75 49.75 49.75 49.75 0.3K
14:35 49.74 49.78 49.74 49.78 2.8K
14:36 49.73 49.73 49.73 49.73 0.4K
14:38 49.80 49.80 49.80 49.80 0.7K
14:40 49.78 49.78 49.78 49.78 2.2K
14:41 49.78 49.78 49.78 49.78 0.2K
14:42 49.79 49.81 49.78 49.78 2.1K
14:43 49.78 49.78 49.78 49.78 1.7K
14:47 49.72 49.72 49.72 49.72 0.2K
14:48 49.69 49.70 49.69 49.70 0.7K
14:49 49.70 49.70 49.69 49.69 6.6K
14:51 49.74 49.74 49.74 49.74 0.2K
14:52 49.76 49.77 49.76 49.77 1.4K
14:53 49.80 49.80 49.80 49.80 0.8K
14:54 49.83 49.85 49.83 49.85 2.8K
14:55 49.86 49.86 49.85 49.86 1.0K
14:58 49.85 49.87 49.85 49.87 1.7K
14:59 49.86 49.86 49.85 49.85 1.6K
15:00 49.84 49.84 49.84 49.84 0.3K
15:01 49.85 49.85 49.85 49.86 2.0K
15:02 49.86 49.86 49.86 49.86 0.2K
15:03 49.87 49.89 49.87 49.89 1.8K
15:05 49.89 49.89 49.86 49.87 1.0K
15:06 49.88 49.89 49.88 49.89 3.3K
15:07 49.89 49.89 49.89 49.89 0.9K
15:08 49.91 49.91 49.91 49.91 0.6K
15:09 49.91 49.92 49.91 49.92 0.9K
15:11 49.88 49.88 49.88 49.88 0.3K
15:13 49.85 49.85 49.85 49.85 0.3K
15:15 49.85 49.85 49.85 49.85 0.6K
15:16 49.85 49.85 49.85 49.85 0.4K
15:17 49.85 49.86 49.85 49.86 0.9K
15:18 49.84 49.86 49.84 49.86 0.4K
15:19 49.85 49.85 49.85 49.85 0.4K
15:20 49.80 49.80 49.80 49.80 1.3K
15:21 49.79 49.79 49.79 49.79 0.1K
15:22 49.78 49.78 49.75 49.75 0.7K
15:23 49.72 49.72 49.72 49.72 0.4K
15:24 49.70 49.70 49.64 49.66 1.4K
15:25 49.66 49.69 49.66 49.69 0.7K
15:26 49.71 49.71 49.69 49.69 0.6K
15:27 49.69 49.69 49.69 49.69 0.9K
15:29 49.68 49.70 49.68 49.70 0.9K
15:30 49.70 49.70 49.68 49.68 1.3K
15:31 49.63 49.63 49.61 49.61 10.6K
15:32 49.62 49.64 49.62 49.62 4.5K
15:34 49.61 49.62 49.61 49.61 6.1K
15:35 49.65 49.65 49.62 49.61 3.5K
15:36 49.61 49.61 49.60 49.60 5.9K
15:37 49.60 49.60 49.57 49.58 3.8K
15:38 49.57 49.57 49.57 49.57 0.6K
15:39 49.61 49.65 49.61 49.65 0.5K
15:40 49.64 49.66 49.64 49.66 4.9K
15:41 49.64 49.69 49.64 49.69 0.9K
15:42 49.63 49.63 49.63 49.63 0.2K
15:43 49.63 49.65 49.63 49.64 6.7K
15:44 49.62 49.62 49.62 49.62 1.1K
15:45 49.62 49.62 49.62 49.62 0.9K
15:46 49.60 49.60 49.60 49.60 2.6K
15:47 49.59 49.59 49.57 49.57 5.2K
15:48 49.60 49.61 49.60 49.61 2.3K
15:50 49.62 49.62 49.62 49.62 1.7K
15:51 49.64 49.64 49.64 49.64 3.4K
15:53 49.61 49.61 49.61 49.61 2.0K
15:54 49.58 49.59 49.58 49.59 1.2K
15:55 49.60 49.62 49.60 49.62 1.4K
15:56 49.65 49.66 49.65 49.66 0.5K
15:57 49.63 49.64 49.63 49.64 4.9K
15:58 49.65 49.65 49.65 49.65 0.6K
15:59 49.65 49.67 49.65 49.66 15.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available