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 49.71 49.73 49.70 49.73 61.9K
09:31 49.71 49.72 49.71 49.71 2.9K
09:32 49.74 49.74 49.69 49.70 8.4K
09:33 49.69 49.72 49.69 49.72 4.1K
09:34 49.75 49.76 49.74 49.74 2.0K
09:35 49.74 49.76 49.72 49.72 6.1K
09:36 49.73 49.74 49.69 49.74 3.0K
09:37 49.70 49.75 49.70 49.73 6.0K
09:38 49.71 49.71 49.65 49.65 2.3K
09:39 49.66 49.66 49.63 49.63 3.7K
09:40 49.62 49.62 49.59 49.61 8.2K
09:41 49.66 49.68 49.66 49.68 2.2K
09:42 49.67 49.68 49.66 49.68 6.5K
09:43 49.73 49.73 49.72 49.72 2.1K
09:44 49.73 49.73 49.70 49.71 6.1K
09:45 49.71 49.72 49.70 49.72 3.8K
09:46 49.74 49.74 49.68 49.68 8.1K
09:47 49.69 49.70 49.67 49.67 5.7K
09:48 49.68 49.72 49.68 49.72 10.3K
09:49 49.74 49.74 49.73 49.73 4.4K
09:50 49.70 49.70 49.67 49.67 2.8K
09:51 49.67 49.73 49.67 49.73 9.0K
09:52 49.66 49.69 49.66 49.69 0.4K
09:53 49.67 49.67 49.59 49.59 6.6K
09:54 49.62 49.64 49.61 49.61 10.6K
09:56 49.61 49.61 49.61 49.61 3.9K
09:57 49.60 49.60 49.60 49.60 1.9K
09:59 49.55 49.55 49.55 49.55 1.5K
10:00 49.55 49.58 49.55 49.58 2.2K
10:01 49.58 49.58 49.58 49.58 0.2K
10:02 49.60 49.61 49.60 49.61 3.0K
10:03 49.63 49.64 49.63 49.64 2.8K
10:05 49.64 49.65 49.64 49.64 2.0K
10:06 49.67 49.69 49.67 49.69 1.7K
10:07 49.68 49.68 49.68 49.68 0.1K
10:08 49.68 49.69 49.68 49.68 1.8K
10:09 49.70 49.72 49.70 49.70 3.1K
10:10 49.72 49.72 49.72 49.72 1.2K
10:11 49.72 49.72 49.72 49.72 1.7K
10:12 49.72 49.72 49.70 49.70 1.7K
10:13 49.70 49.70 49.68 49.68 0.3K
10:14 49.69 49.69 49.68 49.68 0.9K
10:15 49.68 49.68 49.68 49.68 0.6K
10:16 49.68 49.68 49.68 49.68 0.5K
10:17 49.69 49.69 49.69 49.69 1.3K
10:18 49.67 49.67 49.67 49.67 0.5K
10:19 49.62 49.62 49.62 49.62 1.3K
10:21 49.63 49.63 49.60 49.60 10.5K
10:22 49.60 49.63 49.60 49.63 1.8K
10:23 49.65 49.65 49.65 49.65 0.4K
10:25 49.71 49.71 49.71 49.71 5.6K
10:26 49.71 49.71 49.69 49.69 0.9K
10:27 49.72 49.74 49.71 49.73 5.6K
10:28 49.74 49.74 49.74 49.74 2.6K
10:29 49.73 49.75 49.73 49.73 3.8K
10:30 49.74 49.74 49.74 49.74 4.2K
10:31 49.76 49.77 49.76 49.76 12.5K
10:32 49.78 49.78 49.78 49.78 4.0K
10:33 49.78 49.83 49.78 49.82 11.1K
10:34 49.88 49.93 49.88 49.91 16.5K
10:35 49.92 49.96 49.92 49.94 12.2K
10:36 49.96 49.97 49.95 49.95 2.2K
10:37 49.96 49.96 49.90 49.90 12.0K
10:38 49.89 49.89 49.89 49.89 0.8K
10:39 49.93 49.93 49.93 49.93 0.9K
10:40 49.92 49.96 49.92 49.96 1.4K
10:41 49.93 49.93 49.91 49.91 3.9K
10:42 49.91 49.91 49.91 49.91 0.9K
10:43 49.91 49.91 49.85 49.85 2.5K
10:44 49.86 49.87 49.86 49.87 0.3K
10:45 49.89 49.89 49.89 49.89 0.2K
10:46 49.89 49.90 49.89 49.90 0.4K
10:47 49.87 49.87 49.87 49.87 0.5K
10:48 49.88 49.88 49.88 49.88 0.8K
10:49 49.87 49.87 49.87 49.87 0.7K
10:51 49.87 49.88 49.87 49.87 2.4K
10:53 49.85 49.85 49.85 49.85 0.3K
10:54 49.83 49.83 49.82 49.82 1.7K
10:55 49.83 49.83 49.83 49.83 0.5K
10:56 49.86 49.88 49.86 49.88 0.9K
10:57 49.90 49.90 49.89 49.90 3.4K
10:58 49.91 49.91 49.91 49.91 2.4K
11:00 49.93 49.93 49.89 49.89 3.2K
11:02 49.93 49.93 49.91 49.91 2.1K
11:03 49.93 49.93 49.93 49.93 0.6K
11:04 49.93 49.93 49.93 49.93 1.2K
11:05 49.92 49.92 49.92 49.92 1.7K
11:07 49.92 49.92 49.89 49.89 1.0K
11:09 49.89 49.90 49.89 49.90 13.2K
11:11 49.93 49.94 49.93 49.94 3.3K
11:12 49.93 49.93 49.93 49.93 0.9K
11:13 49.93 49.93 49.92 49.92 2.9K
11:15 49.98 49.98 49.98 49.98 1.3K
11:17 49.91 49.92 49.91 49.92 0.6K
11:18 49.96 49.96 49.96 49.96 0.2K
11:19 49.98 49.98 49.98 49.98 1.0K
11:20 50.01 50.01 49.98 49.98 8.8K
11:21 50.01 50.01 49.99 49.99 1.9K
11:23 50.01 50.04 50.01 50.03 0.7K
11:24 50.02 50.02 50.00 50.02 1.8K
11:26 49.97 49.97 49.97 49.97 0.4K
11:27 49.98 49.98 49.97 49.97 1.4K
11:28 49.98 49.98 49.98 49.98 0.8K
11:30 49.97 49.97 49.97 49.97 3.0K
11:33 49.98 49.98 49.98 49.98 3.0K
11:34 49.98 49.98 49.97 49.97 1.4K
11:35 49.96 49.96 49.94 49.93 3.1K
11:37 49.91 49.91 49.90 49.90 2.0K
11:38 49.90 49.90 49.90 49.90 0.4K
11:39 49.91 49.91 49.90 49.91 1.3K
11:41 49.89 49.89 49.89 49.89 0.3K
11:42 49.89 49.89 49.89 49.89 0.6K
11:44 49.90 49.91 49.90 49.91 0.5K
11:45 49.91 49.91 49.89 49.89 0.8K
11:46 49.88 49.88 49.88 49.88 1.4K
11:47 49.87 49.87 49.87 49.87 0.8K
11:48 49.88 49.88 49.88 49.88 0.8K
11:51 49.87 49.87 49.87 49.87 6.2K
11:52 49.86 49.86 49.86 49.86 0.4K
11:53 49.85 49.86 49.85 49.85 2.7K
11:55 49.89 49.89 49.89 49.89 0.1K
11:56 49.87 49.87 49.87 49.87 1.0K
11:57 49.88 49.89 49.88 49.89 1.3K
11:59 49.89 49.90 49.89 49.90 0.7K
12:00 49.90 49.91 49.90 49.90 1.1K
12:01 49.90 49.90 49.87 49.87 2.6K
12:02 49.88 49.88 49.88 49.88 1.3K
12:03 49.87 49.87 49.87 49.87 0.3K
12:04 49.89 49.89 49.87 49.87 2.5K
12:05 49.87 49.88 49.84 49.84 1.1K
12:07 49.86 49.87 49.86 49.86 0.7K
12:08 49.86 49.86 49.86 49.86 0.1K
12:09 49.85 49.85 49.82 49.82 2.0K
12:11 49.80 49.80 49.80 49.80 0.3K
12:12 49.83 49.83 49.83 49.83 0.6K
12:13 49.81 49.81 49.81 49.81 0.3K
12:14 49.81 49.81 49.81 49.81 0.2K
12:15 49.81 49.81 49.78 49.78 3.9K
12:17 49.78 49.78 49.78 49.78 1.2K
12:18 49.78 49.78 49.78 49.78 2.8K
12:19 49.78 49.78 49.78 49.78 0.2K
12:20 49.78 49.78 49.76 49.76 7.9K
12:23 49.80 49.80 49.80 49.80 1.4K
12:24 49.81 49.81 49.81 49.81 2.1K
12:25 49.80 49.83 49.80 49.83 1.3K
12:26 49.87 49.87 49.87 49.87 2.1K
12:28 49.89 49.90 49.89 49.89 11.4K
12:29 49.91 49.91 49.91 49.91 0.2K
12:30 49.91 49.91 49.90 49.90 0.9K
12:31 49.90 49.90 49.88 49.88 11.3K
12:32 49.89 49.89 49.85 49.85 3.7K
12:33 49.85 49.87 49.85 49.87 2.2K
12:34 49.88 49.88 49.88 49.88 1.6K
12:35 49.86 49.86 49.86 49.86 0.7K
12:37 49.79 49.79 49.79 49.79 2.7K
12:38 49.78 49.78 49.77 49.77 2.9K
12:41 49.78 49.79 49.78 49.79 27.5K
12:42 49.77 49.78 49.77 49.78 3.1K
12:43 49.82 49.83 49.82 49.83 9.6K
12:44 49.83 49.85 49.83 49.85 5.3K
12:47 49.76 49.76 49.76 49.76 1.3K
12:49 49.78 49.78 49.78 49.77 0.5K
12:50 49.76 49.77 49.76 49.76 2.7K
12:51 49.78 49.78 49.78 49.78 1.9K
12:52 49.78 49.78 49.77 49.77 1.7K
12:54 49.80 49.80 49.80 49.80 1.4K
12:56 49.81 49.81 49.81 49.81 0.9K
12:57 49.83 49.83 49.83 49.83 0.3K
12:58 49.79 49.79 49.79 49.79 0.7K
12:59 49.80 49.80 49.80 49.80 1.3K
13:00 49.79 49.79 49.79 49.79 0.6K
13:01 49.77 49.77 49.77 49.77 0.2K
13:02 49.76 49.76 49.76 49.76 2.1K
13:03 49.80 49.80 49.79 49.79 1.0K
13:04 49.78 49.78 49.78 49.77 1.9K
13:05 49.77 49.77 49.75 49.75 4.0K
13:06 49.75 49.75 49.75 49.75 1.2K
13:07 49.73 49.73 49.73 49.73 2.2K
13:08 49.75 49.75 49.75 49.75 2.2K
13:09 49.74 49.74 49.74 49.74 1.8K
13:10 49.76 49.77 49.76 49.77 2.2K
13:11 49.78 49.78 49.78 49.78 1.7K
13:12 49.77 49.80 49.77 49.79 3.8K
13:16 49.81 49.81 49.80 49.81 1.6K
13:17 49.80 49.80 49.80 49.80 1.4K
13:18 49.82 49.82 49.82 49.82 2.0K
13:20 49.82 49.82 49.82 49.82 2.2K
13:21 49.83 49.84 49.83 49.83 3.1K
13:22 49.83 49.84 49.83 49.84 3.0K
13:24 49.88 49.88 49.88 49.88 2.3K
13:25 49.87 49.87 49.85 49.85 2.9K
13:26 49.84 49.84 49.84 49.84 2.0K
13:28 49.86 49.86 49.86 49.86 1.9K
13:29 49.86 49.87 49.86 49.87 1.1K
13:30 49.86 49.86 49.84 49.84 5.7K
13:31 49.82 49.84 49.82 49.84 1.3K
13:32 49.84 49.84 49.83 49.83 1.3K
13:33 49.84 49.84 49.84 49.84 1.6K
13:36 49.83 49.83 49.82 49.82 1.3K
13:37 49.81 49.81 49.81 49.81 0.7K
13:38 49.82 49.82 49.82 49.82 2.4K
13:41 49.81 49.81 49.81 49.81 0.5K
13:42 49.78 49.78 49.77 49.77 2.3K
13:43 49.75 49.75 49.75 49.75 0.3K
13:44 49.75 49.75 49.75 49.74 4.5K
13:45 49.75 49.75 49.75 49.75 0.5K
13:47 49.75 49.75 49.75 49.75 1.7K
13:49 49.77 49.78 49.77 49.78 2.1K
13:50 49.75 49.75 49.75 49.75 0.3K
13:51 49.73 49.73 49.73 49.73 0.7K
13:52 49.70 49.70 49.70 49.70 4.9K
13:53 49.68 49.68 49.67 49.67 0.7K
13:54 49.69 49.69 49.69 49.69 1.8K
13:55 49.70 49.70 49.70 49.70 0.7K
13:57 49.71 49.71 49.71 49.71 1.3K
14:02 49.75 49.75 49.75 49.75 1.6K
14:03 49.75 49.76 49.75 49.76 6.4K
14:04 49.75 49.75 49.75 49.75 6.0K
14:06 49.76 49.76 49.76 49.76 1.8K
14:08 49.72 49.72 49.72 49.72 1.0K
14:09 49.75 49.75 49.75 49.75 2.3K
14:11 49.73 49.74 49.73 49.74 2.4K
14:12 49.74 49.74 49.73 49.73 4.2K
14:15 49.78 49.78 49.78 49.78 2.0K
14:16 49.80 49.80 49.80 49.80 3.7K
14:18 49.82 49.82 49.82 49.82 1.1K
14:19 49.83 49.83 49.83 49.83 1.3K
14:20 49.82 49.82 49.82 49.81 1.2K
14:21 49.82 49.82 49.82 49.82 0.5K
14:22 49.79 49.79 49.79 49.78 1.3K
14:25 49.80 49.80 49.78 49.78 1.8K
14:27 49.81 49.81 49.81 49.81 0.6K
14:28 49.80 49.80 49.80 49.80 0.6K
14:29 49.82 49.82 49.81 49.81 4.7K
14:30 49.81 49.81 49.81 49.81 0.5K
14:31 49.81 49.81 49.81 49.81 1.4K
14:33 49.78 49.78 49.78 49.78 0.6K
14:36 49.78 49.78 49.78 49.78 0.1K
14:38 49.75 49.75 49.75 49.75 1.4K
14:39 49.76 49.76 49.76 49.76 0.2K
14:40 49.76 49.76 49.74 49.74 5.2K
14:42 49.79 49.79 49.79 49.79 0.9K
14:43 49.77 49.77 49.77 49.77 0.2K
14:45 49.79 49.79 49.79 49.79 0.5K
14:46 49.81 49.81 49.81 49.81 0.3K
14:47 49.81 49.82 49.80 49.82 3.4K
14:48 49.83 49.83 49.83 49.83 1.6K
14:52 49.84 49.84 49.84 49.84 1.2K
14:53 49.83 49.83 49.81 49.81 0.8K
14:54 49.83 49.83 49.83 49.83 0.9K
14:55 49.84 49.84 49.84 49.84 1.0K
14:56 49.85 49.85 49.85 49.85 0.6K
14:58 49.86 49.86 49.85 49.86 1.2K
14:59 49.86 49.86 49.86 49.86 0.5K
15:01 49.83 49.83 49.83 49.83 0.7K
15:02 49.82 49.82 49.82 49.82 1.6K
15:03 49.80 49.80 49.80 49.80 0.4K
15:05 49.80 49.80 49.80 49.80 2.4K
15:07 49.77 49.77 49.77 49.77 1.8K
15:08 49.75 49.75 49.75 49.75 0.4K
15:11 49.71 49.71 49.71 49.71 1.9K
15:15 49.73 49.73 49.72 49.72 1.2K
15:17 49.71 49.71 49.71 49.71 0.3K
15:18 49.72 49.72 49.72 49.72 0.4K
15:19 49.74 49.74 49.74 49.74 0.3K
15:20 49.72 49.72 49.72 49.72 0.8K
15:21 49.72 49.72 49.70 49.70 0.5K
15:23 49.72 49.72 49.72 49.72 1.1K
15:24 49.70 49.70 49.70 49.70 1.1K
15:25 49.70 49.70 49.70 49.70 2.3K
15:27 49.69 49.70 49.69 49.70 0.6K
15:28 49.72 49.72 49.72 49.72 0.1K
15:29 49.71 49.71 49.71 49.71 0.3K
15:30 49.72 49.72 49.72 49.72 3.8K
15:31 49.73 49.73 49.73 49.73 6.2K
15:33 49.69 49.69 49.69 49.69 0.7K
15:34 49.68 49.68 49.68 49.68 3.0K
15:35 49.67 49.67 49.67 49.67 0.8K
15:36 49.66 49.68 49.66 49.68 4.6K
15:38 49.69 49.69 49.67 49.67 3.3K
15:39 49.67 49.67 49.67 49.66 1.5K
15:40 49.67 49.67 49.66 49.66 9.5K
15:42 49.67 49.68 49.67 49.68 1.4K
15:43 49.68 49.68 49.68 49.68 6.3K
15:45 49.67 49.69 49.67 49.69 1.1K
15:46 49.67 49.67 49.67 49.67 2.4K
15:48 49.67 49.67 49.67 49.67 1.1K
15:49 49.68 49.68 49.68 49.68 3.6K
15:50 49.66 49.66 49.66 49.66 0.4K
15:51 49.66 49.66 49.65 49.65 6.6K
15:52 49.65 49.66 49.65 49.65 1.8K
15:53 49.64 49.64 49.64 49.64 2.4K
15:54 49.65 49.65 49.64 49.64 11.4K
15:55 49.64 49.65 49.64 49.65 1.8K
15:56 49.65 49.65 49.65 49.65 0.2K
15:57 49.64 49.64 49.61 49.61 1.7K
15:58 49.62 49.63 49.62 49.63 8.6K
15:59 49.65 49.65 49.63 49.65 24.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available