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 50.93 50.98 50.91 50.91 34.1K
09:32 50.93 50.95 50.93 50.95 12.3K
09:33 50.94 51.00 50.94 51.00 3.8K
09:34 51.00 51.00 51.00 51.00 1.9K
09:35 50.95 50.95 50.95 50.95 1.7K
09:36 50.94 50.94 50.91 50.91 12.2K
09:37 50.92 50.92 50.89 50.89 1.6K
09:39 50.88 50.88 50.87 50.87 1.5K
09:40 50.91 50.95 50.91 50.95 1.8K
09:41 50.92 50.93 50.92 50.93 5.2K
09:42 50.93 50.93 50.93 50.93 0.7K
09:43 50.95 50.95 50.95 50.95 0.3K
09:44 50.97 50.98 50.97 50.98 3.0K
09:46 50.93 50.95 50.93 50.95 2.9K
09:47 50.98 50.99 50.98 50.98 2.7K
09:48 51.02 51.03 51.00 51.00 10.7K
09:49 51.01 51.01 51.00 51.00 1.7K
09:50 50.97 50.97 50.97 50.97 0.7K
09:51 50.94 50.94 50.92 50.92 7.9K
09:52 50.92 50.92 50.90 50.92 6.6K
09:54 50.98 51.00 50.98 50.99 1.8K
09:55 51.04 51.05 51.04 51.05 2.8K
09:56 51.04 51.04 51.04 51.04 2.3K
09:57 51.05 51.05 51.04 51.04 1.6K
09:58 51.04 51.04 51.03 51.03 0.4K
09:59 51.03 51.05 51.03 51.05 0.3K
10:00 51.05 51.05 51.04 51.04 0.6K
10:01 51.06 51.06 51.06 51.06 0.7K
10:02 51.06 51.06 51.06 51.06 0.8K
10:03 51.13 51.13 51.13 51.13 6.0K
10:05 51.16 51.16 51.16 51.16 1.3K
10:06 51.16 51.16 51.14 51.14 1.0K
10:08 51.14 51.15 51.14 51.15 1.9K
10:10 51.17 51.17 51.15 51.16 1.6K
10:12 51.14 51.15 51.11 51.11 11.0K
10:13 51.10 51.10 51.10 51.10 1.5K
10:14 51.03 51.03 51.03 51.03 1.8K
10:17 51.04 51.04 51.04 51.04 1.2K
10:18 51.08 51.08 51.08 51.08 3.8K
10:21 51.10 51.10 51.04 51.04 3.0K
10:22 51.05 51.05 51.04 51.04 1.5K
10:23 51.07 51.07 51.07 51.07 0.1K
10:24 51.09 51.09 51.09 51.09 1.6K
10:25 51.12 51.12 51.10 51.11 2.7K
10:26 51.09 51.10 51.09 51.10 1.0K
10:27 51.10 51.10 51.10 51.10 1.3K
10:28 51.08 51.08 51.07 51.07 1.9K
10:29 51.06 51.06 51.06 51.06 1.4K
10:30 51.10 51.10 51.10 51.10 0.3K
10:31 51.08 51.08 51.08 51.08 0.9K
10:33 51.06 51.06 51.06 51.06 2.1K
10:34 51.05 51.05 51.05 51.05 0.2K
10:35 51.04 51.05 51.01 51.01 2.6K
10:36 51.00 51.00 51.00 51.00 3.0K
10:37 50.97 50.97 50.97 50.97 0.1K
10:38 50.96 50.96 50.96 50.96 2.7K
10:41 50.95 50.95 50.95 50.95 1.2K
10:42 50.93 50.93 50.93 50.93 0.2K
10:43 50.93 50.93 50.92 50.92 1.5K
10:44 50.92 50.92 50.90 50.90 3.3K
10:45 50.91 50.91 50.91 50.91 3.2K
10:46 50.92 50.93 50.92 50.93 0.5K
10:47 50.95 50.95 50.95 50.95 0.8K
10:48 50.95 50.95 50.95 50.95 5.1K
10:49 50.97 50.98 50.97 50.98 1.1K
10:50 51.01 51.01 51.00 51.00 1.7K
10:51 51.00 51.00 50.96 50.96 2.2K
10:52 50.95 50.95 50.95 50.95 0.7K
10:53 50.96 50.98 50.96 50.98 2.9K
10:54 51.01 51.01 51.00 51.00 5.2K
10:55 51.01 51.03 51.01 51.03 1.8K
10:56 51.09 51.09 51.09 51.09 1.7K
11:00 51.09 51.09 51.09 51.09 0.2K
11:01 51.09 51.09 51.07 51.07 0.7K
11:02 51.07 51.07 51.05 51.04 0.7K
11:03 51.01 51.01 51.01 51.00 1.0K
11:04 51.02 51.02 51.02 51.02 0.3K
11:05 50.99 50.99 50.99 50.99 3.6K
11:06 50.96 50.97 50.96 50.97 1.3K
11:07 50.99 50.99 50.99 50.99 0.2K
11:08 51.02 51.02 51.00 51.00 1.3K
11:09 51.00 51.01 51.00 51.00 2.0K
11:10 51.00 51.00 51.00 51.00 2.3K
11:12 50.95 50.95 50.95 50.95 0.7K
11:14 50.96 50.97 50.96 50.97 0.7K
11:15 50.96 50.96 50.95 50.95 2.3K
11:16 51.01 51.01 51.01 51.01 0.3K
11:17 51.05 51.05 51.05 51.05 1.7K
11:18 51.03 51.04 51.03 51.04 5.0K
11:20 51.02 51.02 51.02 51.02 0.7K
11:21 51.02 51.02 51.02 51.02 0.5K
11:22 51.00 51.01 51.00 51.01 1.8K
11:24 51.01 51.01 51.01 51.01 2.2K
11:26 51.01 51.01 51.01 51.01 1.1K
11:27 50.98 51.00 50.98 50.99 1.6K
11:28 50.98 51.00 50.98 51.00 1.2K
11:29 50.99 50.99 50.97 50.97 0.6K
11:31 50.95 50.95 50.95 50.95 1.3K
11:32 50.98 50.99 50.98 50.99 0.9K
11:33 51.01 51.01 51.00 51.00 0.8K
11:34 51.01 51.01 51.01 51.02 1.2K
11:35 51.02 51.02 51.02 51.02 1.0K
11:37 51.00 51.00 51.00 51.00 0.4K
11:38 51.00 51.02 51.00 51.02 1.3K
11:39 51.03 51.03 51.03 51.03 0.4K
11:40 51.06 51.06 51.06 51.06 0.7K
11:41 51.04 51.05 51.04 51.05 1.5K
11:42 51.02 51.02 51.02 51.02 0.4K
11:43 51.00 51.00 51.00 51.00 0.5K
11:44 51.02 51.02 51.02 51.02 5.0K
11:45 51.04 51.04 51.04 51.04 1.1K
11:46 51.03 51.03 51.03 51.03 0.3K
11:47 51.04 51.04 51.04 51.04 0.5K
11:48 51.05 51.05 51.05 51.05 3.0K
11:51 51.05 51.07 51.05 51.07 1.8K
11:52 51.01 51.01 51.00 51.00 0.5K
11:56 51.02 51.02 51.00 51.00 1.6K
11:57 51.03 51.05 51.03 51.05 3.4K
11:58 51.04 51.04 51.02 51.02 0.7K
12:00 51.03 51.03 51.02 51.03 3.5K
12:01 51.01 51.01 51.01 51.01 1.1K
12:02 51.05 51.05 51.03 51.04 3.9K
12:03 51.03 51.03 51.00 51.00 1.7K
12:05 51.05 51.05 51.05 51.05 3.9K
12:07 51.01 51.01 51.01 51.00 0.6K
12:08 51.01 51.01 51.01 51.01 0.4K
12:10 51.05 51.05 51.01 51.02 7.8K
12:11 51.02 51.03 51.02 51.03 5.1K
12:12 51.05 51.07 51.04 51.07 2.3K
12:13 51.08 51.08 51.08 51.07 0.7K
12:15 51.09 51.09 51.09 51.09 0.4K
12:16 51.08 51.08 51.08 51.08 1.0K
12:17 51.07 51.07 51.07 51.07 2.1K
12:18 51.09 51.09 51.09 51.09 0.1K
12:19 51.07 51.08 51.07 51.08 0.7K
12:21 51.04 51.04 51.04 51.04 0.9K
12:22 51.12 51.14 51.12 51.14 4.4K
12:23 51.11 51.11 51.11 51.11 0.5K
12:24 51.13 51.13 51.13 51.13 0.3K
12:25 51.13 51.13 51.11 51.11 1.0K
12:27 51.14 51.14 51.14 51.14 0.3K
12:28 51.15 51.15 51.15 51.15 0.7K
12:29 51.14 51.15 51.14 51.15 2.3K
12:30 51.14 51.14 51.14 51.14 1.2K
12:31 51.16 51.16 51.16 51.16 0.3K
12:32 51.17 51.18 51.17 51.18 4.7K
12:34 51.17 51.17 51.17 51.17 6.6K
12:35 51.15 51.16 51.15 51.16 3.8K
12:36 51.16 51.16 51.16 51.16 7.7K
12:37 51.17 51.17 51.17 51.17 3.2K
12:38 51.17 51.18 51.17 51.18 1.0K
12:39 51.18 51.18 51.15 51.15 3.8K
12:40 51.15 51.15 51.14 51.14 0.7K
12:41 51.11 51.11 51.10 51.11 3.7K
12:42 51.10 51.10 51.10 51.10 0.5K
12:43 51.12 51.14 51.12 51.14 3.8K
12:44 51.15 51.15 51.15 51.15 1.9K
12:45 51.14 51.15 51.14 51.15 4.1K
12:46 51.13 51.13 51.13 51.13 1.8K
12:48 51.18 51.18 51.18 51.18 1.4K
12:49 51.16 51.16 51.16 51.16 2.6K
12:50 51.16 51.18 51.16 51.17 5.1K
12:51 51.18 51.18 51.18 51.18 6.0K
12:52 51.19 51.19 51.19 51.19 0.1K
12:53 51.18 51.18 51.17 51.17 2.3K
12:54 51.17 51.18 51.17 51.18 3.9K
12:55 51.18 51.18 51.18 51.18 1.1K
12:56 51.19 51.19 51.19 51.19 3.3K
12:57 51.18 51.19 51.18 51.19 1.4K
12:58 51.19 51.21 51.19 51.21 7.3K
13:00 51.20 51.21 51.20 51.21 0.3K
13:01 51.20 51.20 51.18 51.18 3.7K
13:04 51.17 51.17 51.15 51.17 5.7K
13:05 51.19 51.20 51.18 51.20 1.6K
13:06 51.19 51.19 51.18 51.18 0.7K
13:07 51.20 51.20 51.20 51.20 1.1K
13:08 51.22 51.24 51.22 51.24 1.6K
13:09 51.24 51.24 51.24 51.24 0.6K
13:10 51.24 51.25 51.24 51.25 10.8K
13:11 51.25 51.25 51.24 51.25 1.9K
13:12 51.24 51.24 51.24 51.24 0.8K
13:13 51.25 51.25 51.25 51.25 2.4K
13:14 51.25 51.26 51.23 51.26 4.8K
13:15 51.28 51.28 51.27 51.27 0.8K
13:16 51.27 51.27 51.27 51.27 0.1K
13:17 51.30 51.30 51.30 51.30 7.5K
13:19 51.29 51.29 51.28 51.28 2.5K
13:20 51.31 51.36 51.31 51.36 4.2K
13:21 51.38 51.38 51.38 51.38 1.7K
13:22 51.39 51.39 51.39 51.39 3.0K
13:23 51.42 51.42 51.41 51.41 3.6K
13:24 51.40 51.40 51.39 51.39 0.5K
13:25 51.39 51.39 51.39 51.39 1.2K
13:26 51.39 51.39 51.39 51.39 0.7K
13:27 51.40 51.40 51.40 51.40 1.6K
13:28 51.38 51.42 51.38 51.40 15.7K
13:29 51.39 51.39 51.37 51.37 2.3K
13:30 51.38 51.40 51.38 51.40 4.9K
13:31 51.41 51.41 51.39 51.39 2.8K
13:32 51.38 51.40 51.38 51.40 1.5K
13:33 51.41 51.41 51.41 51.41 1.0K
13:34 51.40 51.40 51.39 51.39 2.0K
13:35 51.38 51.38 51.35 51.35 1.2K
13:36 51.39 51.39 51.36 51.36 1.2K
13:37 51.36 51.36 51.34 51.34 0.9K
13:38 51.31 51.35 51.31 51.35 8.6K
13:39 51.35 51.35 51.35 51.35 2.3K
13:40 51.35 51.35 51.32 51.33 5.0K
13:41 51.33 51.35 51.33 51.35 1.2K
13:42 51.34 51.34 51.34 51.34 1.5K
13:43 51.36 51.38 51.36 51.38 1.5K
13:44 51.41 51.41 51.41 51.41 1.4K
13:45 51.39 51.40 51.39 51.40 7.5K
13:47 51.38 51.39 51.38 51.39 0.2K
13:48 51.39 51.39 51.39 51.39 0.1K
13:49 51.40 51.41 51.40 51.41 21.0K
13:50 51.41 51.41 51.40 51.40 1.0K
13:51 51.38 51.38 51.38 51.38 0.6K
13:52 51.39 51.40 51.38 51.40 3.1K
13:53 51.38 51.38 51.38 51.38 4.7K
13:54 51.39 51.39 51.39 51.39 0.3K
13:55 51.39 51.39 51.38 51.39 12.3K
13:56 51.37 51.37 51.36 51.36 2.2K
13:57 51.36 51.36 51.36 51.36 3.5K
13:58 51.38 51.38 51.38 51.38 1.0K
13:59 51.36 51.37 51.36 51.37 2.5K
14:00 51.37 51.38 51.36 51.37 9.8K
14:01 51.35 51.38 51.35 51.38 3.2K
14:02 51.37 51.37 51.37 51.37 3.4K
14:03 51.36 51.42 51.36 51.41 11.8K
14:04 51.40 51.40 51.39 51.39 0.8K
14:05 51.41 51.41 51.41 51.41 1.2K
14:06 51.41 51.41 51.41 51.41 0.5K
14:07 51.42 51.42 51.42 51.42 4.6K
14:08 51.43 51.43 51.43 51.43 0.1K
14:09 51.45 51.46 51.45 51.46 3.3K
14:10 51.45 51.45 51.45 51.45 0.2K
14:11 51.44 51.47 51.44 51.47 1.9K
14:12 51.47 51.47 51.46 51.46 6.4K
14:13 51.46 51.46 51.46 51.45 1.4K
14:14 51.47 51.49 51.47 51.49 2.4K
14:15 51.46 51.48 51.46 51.48 7.3K
14:17 51.51 51.51 51.51 51.51 0.5K
14:19 51.50 51.50 51.49 51.49 1.5K
14:21 51.51 51.53 51.51 51.53 1.7K
14:22 51.52 51.52 51.52 51.52 1.6K
14:23 51.51 51.52 51.51 51.52 7.0K
14:24 51.52 51.52 51.51 51.51 1.7K
14:25 51.53 51.53 51.53 51.53 1.4K
14:26 51.54 51.56 51.54 51.56 2.7K
14:27 51.57 51.57 51.55 51.55 1.4K
14:28 51.56 51.56 51.56 51.56 1.8K
14:29 51.55 51.56 51.55 51.56 3.7K
14:30 51.56 51.62 51.56 51.62 8.6K
14:31 51.62 51.62 51.61 51.61 0.8K
14:32 51.62 51.62 51.62 51.62 1.1K
14:33 51.66 51.67 51.65 51.67 5.1K
14:34 51.67 51.67 51.67 51.67 9.3K
14:35 51.67 51.68 51.63 51.63 10.9K
14:36 51.64 51.66 51.64 51.66 2.3K
14:37 51.67 51.68 51.67 51.68 6.8K
14:38 51.66 51.70 51.66 51.70 5.9K
14:39 51.68 51.70 51.68 51.70 11.6K
14:40 51.68 51.68 51.65 51.66 8.2K
14:41 51.64 51.67 51.64 51.66 11.1K
14:42 51.67 51.67 51.67 51.67 0.8K
14:43 51.67 51.69 51.67 51.69 10.7K
14:44 51.69 51.69 51.68 51.69 1.1K
14:45 51.68 51.69 51.68 51.69 8.1K
14:46 51.70 51.70 51.70 51.70 1.5K
14:47 51.71 51.71 51.70 51.70 2.5K
14:48 51.70 51.70 51.69 51.70 3.9K
14:49 51.69 51.69 51.65 51.65 11.5K
14:50 51.65 51.66 51.65 51.65 8.7K
14:51 51.64 51.64 51.63 51.63 5.2K
14:52 51.65 51.68 51.65 51.68 6.2K
14:53 51.68 51.69 51.66 51.66 11.9K
14:54 51.68 51.68 51.68 51.68 3.1K
14:55 51.68 51.70 51.68 51.70 3.7K
14:56 51.69 51.69 51.68 51.68 0.9K
14:57 51.69 51.69 51.69 51.69 0.7K
14:58 51.69 51.69 51.69 51.69 5.7K
14:59 51.69 51.70 51.69 51.69 7.3K
15:00 51.69 51.69 51.66 51.67 2.4K
15:01 51.66 51.66 51.66 51.66 0.4K
15:02 51.65 51.65 51.65 51.65 3.4K
15:03 51.65 51.65 51.65 51.65 0.5K
15:04 51.65 51.65 51.64 51.64 3.1K
15:05 51.65 51.67 51.65 51.67 2.7K
15:06 51.68 51.68 51.68 51.68 0.6K
15:07 51.67 51.67 51.67 51.67 1.0K
15:09 51.68 51.68 51.68 51.68 0.1K
15:10 51.67 51.67 51.67 51.67 1.0K
15:11 51.67 51.67 51.66 51.67 4.4K
15:12 51.67 51.67 51.67 51.67 2.9K
15:13 51.67 51.67 51.67 51.67 1.8K
15:15 51.61 51.61 51.60 51.60 4.5K
15:16 51.62 51.62 51.62 51.62 0.3K
15:17 51.66 51.66 51.66 51.66 3.3K
15:18 51.65 51.65 51.65 51.65 0.5K
15:19 51.66 51.66 51.65 51.65 0.7K
15:20 51.66 51.67 51.66 51.67 0.8K
15:21 51.67 51.69 51.67 51.69 1.2K
15:22 51.69 51.69 51.69 51.69 3.0K
15:23 51.69 51.69 51.69 51.69 0.4K
15:24 51.68 51.68 51.68 51.68 0.1K
15:25 51.69 51.69 51.69 51.69 0.9K
15:26 51.69 51.72 51.69 51.72 3.4K
15:28 51.70 51.70 51.70 51.70 1.6K
15:29 51.71 51.71 51.71 51.71 0.4K
15:30 51.71 51.71 51.71 51.71 0.9K
15:31 51.71 51.71 51.71 51.71 0.3K
15:32 51.70 51.70 51.67 51.67 5.5K
15:33 51.67 51.67 51.66 51.67 7.0K
15:34 51.70 51.71 51.70 51.70 3.2K
15:35 51.70 51.72 51.70 51.71 4.7K
15:36 51.73 51.73 51.72 51.72 2.8K
15:37 51.71 51.71 51.71 51.71 1.1K
15:38 51.73 51.73 51.72 51.72 1.7K
15:39 51.72 51.72 51.72 51.72 0.4K
15:40 51.74 51.74 51.72 51.72 2.5K
15:41 51.72 51.72 51.69 51.69 1.9K
15:42 51.69 51.69 51.69 51.69 0.2K
15:43 51.69 51.70 51.69 51.70 0.9K
15:44 51.70 51.70 51.70 51.70 1.0K
15:45 51.71 51.71 51.71 51.71 0.3K
15:46 51.71 51.72 51.70 51.70 6.9K
15:47 51.71 51.71 51.70 51.71 2.6K
15:48 51.70 51.70 51.70 51.70 3.7K
15:49 51.72 51.72 51.72 51.72 1.3K
15:50 51.72 51.74 51.72 51.74 3.9K
15:51 51.75 51.75 51.74 51.75 2.6K
15:52 51.73 51.74 51.72 51.74 5.8K
15:53 51.76 51.76 51.73 51.73 5.1K
15:54 51.77 51.77 51.77 51.77 3.6K
15:55 51.78 51.78 51.77 51.77 2.2K
15:56 51.77 51.77 51.75 51.75 2.7K
15:57 51.72 51.73 51.71 51.73 0.9K
15:58 51.75 51.79 51.75 51.79 5.2K
15:59 51.80 51.80 51.76 51.78 25.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available