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 50.97 50.97 50.93 50.96 73.4K
09:31 50.95 50.96 50.95 50.96 1.0K
09:33 50.98 50.98 50.94 50.94 7.0K
09:34 50.98 50.99 50.98 50.98 3.5K
09:35 50.95 50.96 50.90 50.91 4.5K
09:36 50.90 50.90 50.86 50.87 3.4K
09:37 50.84 50.84 50.84 50.84 0.7K
09:38 50.85 50.86 50.83 50.83 4.9K
09:39 50.83 50.83 50.80 50.80 4.4K
09:40 50.84 50.84 50.81 50.81 8.5K
09:41 50.82 50.82 50.78 50.78 8.7K
09:42 50.78 50.78 50.72 50.75 18.6K
09:43 50.76 50.76 50.68 50.68 9.9K
09:44 50.68 50.70 50.66 50.69 11.9K
09:45 50.70 50.75 50.70 50.72 7.4K
09:46 50.76 50.79 50.76 50.79 4.1K
09:47 50.80 50.80 50.77 50.78 9.8K
09:48 50.81 50.81 50.77 50.77 10.3K
09:49 50.77 50.77 50.71 50.73 12.7K
09:50 50.75 50.80 50.75 50.79 8.5K
09:51 50.81 50.83 50.78 50.82 12.1K
09:52 50.83 50.87 50.83 50.86 5.8K
09:53 50.87 50.87 50.85 50.85 1.1K
09:54 50.85 50.88 50.84 50.88 12.7K
09:55 50.86 50.86 50.83 50.83 5.9K
09:56 50.83 50.83 50.82 50.82 3.1K
09:57 50.80 50.80 50.77 50.77 3.2K
09:58 50.75 50.78 50.75 50.78 4.7K
09:59 50.77 50.79 50.77 50.79 3.9K
10:00 50.78 50.78 50.74 50.74 9.7K
10:01 50.75 50.77 50.73 50.73 7.2K
10:02 50.74 50.75 50.74 50.74 1.7K
10:03 50.73 50.74 50.73 50.74 3.1K
10:04 50.73 50.73 50.70 50.70 2.9K
10:05 50.72 50.72 50.67 50.68 2.5K
10:06 50.70 50.72 50.70 50.70 4.1K
10:07 50.68 50.70 50.68 50.70 2.3K
10:08 50.77 50.77 50.77 50.77 5.3K
10:09 50.71 50.71 50.70 50.70 0.7K
10:10 50.69 50.71 50.69 50.71 5.3K
10:11 50.70 50.70 50.70 50.70 3.0K
10:12 50.74 50.75 50.72 50.72 1.5K
10:13 50.76 50.77 50.76 50.77 2.2K
10:14 50.77 50.78 50.77 50.78 3.4K
10:15 50.81 50.81 50.78 50.78 3.4K
10:16 50.78 50.78 50.77 50.77 3.2K
10:17 50.77 50.77 50.77 50.77 0.5K
10:18 50.76 50.79 50.76 50.79 4.5K
10:21 50.85 50.86 50.85 50.86 0.7K
10:22 50.85 50.86 50.85 50.86 1.4K
10:24 50.86 50.86 50.86 50.86 0.4K
10:25 50.90 50.91 50.90 50.91 1.0K
10:26 50.90 50.90 50.90 50.90 0.5K
10:27 50.94 50.94 50.94 50.94 0.7K
10:28 50.93 50.94 50.91 50.94 1.5K
10:29 50.96 50.96 50.96 50.96 0.2K
10:30 50.95 50.96 50.92 50.96 16.3K
10:31 50.96 50.96 50.93 50.93 2.0K
10:32 50.91 50.91 50.90 50.91 2.5K
10:33 50.87 50.89 50.87 50.89 4.0K
10:34 50.89 50.89 50.87 50.87 1.3K
10:35 50.85 50.87 50.85 50.85 1.8K
10:36 50.85 50.85 50.85 50.85 0.4K
10:37 50.87 50.88 50.87 50.88 1.2K
10:38 50.88 50.88 50.88 50.88 0.9K
10:39 50.89 50.89 50.88 50.88 2.6K
10:41 50.92 50.92 50.91 50.91 1.5K
10:43 50.90 50.90 50.90 50.90 0.9K
10:44 50.87 50.89 50.87 50.89 2.3K
10:45 50.91 50.94 50.91 50.94 0.8K
10:46 50.95 50.95 50.95 50.95 0.3K
10:47 50.91 50.92 50.91 50.92 1.7K
10:48 50.90 50.90 50.88 50.88 0.7K
10:50 50.86 50.88 50.86 50.88 0.6K
10:51 50.86 50.86 50.85 50.85 0.5K
10:52 50.86 50.86 50.86 50.86 1.2K
10:54 50.87 50.87 50.85 50.86 0.7K
10:55 50.85 50.85 50.85 50.85 0.4K
10:56 50.85 50.85 50.85 50.85 0.4K
10:58 50.82 50.82 50.81 50.81 1.3K
11:00 50.76 50.76 50.74 50.76 4.7K
11:01 50.76 50.76 50.76 50.76 1.4K
11:02 50.76 50.76 50.76 50.76 0.3K
11:04 50.77 50.79 50.77 50.79 1.3K
11:05 50.77 50.77 50.77 50.77 1.2K
11:06 50.74 50.74 50.73 50.73 1.3K
11:08 50.74 50.74 50.71 50.71 1.5K
11:09 50.72 50.73 50.72 50.72 4.3K
11:11 50.74 50.74 50.73 50.74 1.3K
11:12 50.72 50.72 50.71 50.71 1.6K
11:13 50.73 50.73 50.72 50.72 1.3K
11:14 50.72 50.72 50.72 50.72 0.5K
11:15 50.72 50.75 50.72 50.75 1.9K
11:16 50.71 50.71 50.71 50.71 1.2K
11:17 50.68 50.69 50.67 50.69 1.3K
11:19 50.73 50.73 50.73 50.73 0.8K
11:22 50.75 50.76 50.75 50.76 1.8K
11:23 50.76 50.77 50.74 50.77 1.7K
11:24 50.78 50.80 50.78 50.80 0.4K
11:25 50.82 50.82 50.79 50.79 69.3K
11:26 50.80 50.80 50.75 50.75 3.5K
11:27 50.80 50.82 50.80 50.82 1.8K
11:28 50.82 50.82 50.78 50.79 2.8K
11:29 50.78 50.78 50.78 50.78 0.4K
11:30 50.78 50.78 50.76 50.76 1.6K
11:31 50.75 50.76 50.73 50.73 2.8K
11:32 50.73 50.74 50.73 50.74 2.1K
11:33 50.73 50.73 50.71 50.71 2.3K
11:34 50.70 50.71 50.70 50.71 1.3K
11:35 50.73 50.73 50.73 50.73 1.4K
11:36 50.74 50.74 50.74 50.74 0.7K
11:37 50.79 50.79 50.79 50.79 0.2K
11:38 50.81 50.82 50.81 50.82 2.2K
11:39 50.84 50.84 50.84 50.84 0.6K
11:41 50.86 50.86 50.86 50.86 2.5K
11:42 50.86 50.86 50.86 50.86 0.9K
11:44 50.82 50.82 50.82 50.82 0.5K
11:45 50.81 50.82 50.78 50.79 6.6K
11:46 50.76 50.76 50.76 50.76 1.2K
11:49 50.79 50.79 50.79 50.79 0.6K
11:50 50.79 50.79 50.79 50.79 3.3K
11:51 50.79 50.79 50.79 50.79 0.5K
11:52 50.80 50.80 50.79 50.79 15.5K
11:53 50.85 50.85 50.84 50.85 1.2K
11:55 50.85 50.87 50.85 50.87 0.5K
11:56 50.87 50.89 50.87 50.89 4.0K
11:57 50.89 50.90 50.89 50.90 14.0K
11:58 50.89 50.89 50.89 50.89 1.0K
11:59 50.89 50.89 50.89 50.89 0.9K
12:00 50.89 50.89 50.87 50.88 1.3K
12:02 50.84 50.84 50.83 50.83 1.0K
12:03 50.83 50.83 50.83 50.83 0.3K
12:04 50.83 50.84 50.80 50.80 1.7K
12:05 50.83 50.83 50.80 50.80 2.0K
12:06 50.82 50.82 50.81 50.81 1.5K
12:07 50.81 50.81 50.81 50.81 0.1K
12:10 50.84 50.84 50.84 50.84 2.9K
12:11 50.86 50.87 50.86 50.87 0.6K
12:12 50.87 50.87 50.86 50.86 0.9K
12:14 50.89 50.89 50.89 50.89 2.5K
12:15 50.91 50.91 50.91 50.91 1.8K
12:17 50.88 50.89 50.88 50.89 1.5K
12:18 50.87 50.88 50.87 50.88 2.1K
12:19 50.84 50.84 50.80 50.81 0.9K
12:20 50.81 50.81 50.81 50.81 1.1K
12:21 50.81 50.83 50.81 50.83 0.9K
12:23 50.85 50.85 50.85 50.85 0.4K
12:24 50.84 50.84 50.84 50.84 0.4K
12:26 50.82 50.82 50.82 50.82 1.8K
12:27 50.82 50.82 50.82 50.82 0.9K
12:29 50.81 50.81 50.80 50.81 1.3K
12:30 50.80 50.80 50.77 50.77 2.1K
12:31 50.82 50.82 50.82 50.82 0.2K
12:32 50.83 50.84 50.83 50.84 1.9K
12:33 50.85 50.85 50.85 50.85 0.4K
12:34 50.84 50.85 50.83 50.85 0.8K
12:35 50.86 50.86 50.86 50.86 0.2K
12:36 50.86 50.86 50.82 50.82 1.0K
12:37 50.81 50.84 50.81 50.84 0.6K
12:38 50.88 50.88 50.88 50.88 2.0K
12:39 50.89 50.89 50.88 50.88 0.7K
12:40 50.88 50.88 50.88 50.88 2.0K
12:41 50.88 50.88 50.88 50.88 0.9K
12:42 50.90 50.90 50.90 50.90 0.4K
12:43 50.91 50.91 50.90 50.90 1.4K
12:46 50.89 50.89 50.89 50.89 0.6K
12:47 50.88 50.88 50.88 50.88 0.9K
12:48 50.87 50.87 50.87 50.87 0.1K
12:49 50.88 50.88 50.88 50.88 0.5K
12:50 50.89 50.89 50.89 50.89 3.3K
12:51 50.87 50.87 50.86 50.86 2.2K
12:52 50.89 50.89 50.89 50.89 2.4K
12:53 50.85 50.85 50.85 50.85 0.8K
12:54 50.81 50.81 50.81 50.81 1.1K
12:56 50.82 50.82 50.82 50.82 1.9K
12:57 50.81 50.81 50.81 50.81 0.6K
12:59 50.79 50.79 50.79 50.79 0.4K
13:00 50.78 50.81 50.78 50.81 0.7K
13:02 50.79 50.81 50.79 50.80 1.6K
13:03 50.80 50.82 50.80 50.82 0.7K
13:04 50.83 50.83 50.83 50.83 2.1K
13:06 50.87 50.87 50.87 50.87 2.1K
13:07 50.87 50.87 50.87 50.87 0.6K
13:09 50.89 50.89 50.88 50.88 0.7K
13:11 50.87 50.87 50.87 50.87 4.1K
13:12 50.91 50.92 50.90 50.90 0.6K
13:13 50.92 50.92 50.91 50.91 1.7K
13:15 50.88 50.89 50.88 50.89 0.4K
13:16 50.90 50.90 50.90 50.90 0.5K
13:17 50.89 50.89 50.89 50.89 0.5K
13:18 50.85 50.85 50.85 50.85 0.6K
13:19 50.85 50.86 50.85 50.86 1.7K
13:21 50.81 50.81 50.81 50.81 0.4K
13:22 50.80 50.80 50.80 50.80 0.4K
13:23 50.82 50.82 50.81 50.81 1.3K
13:24 50.80 50.80 50.80 50.80 2.4K
13:29 50.81 50.82 50.81 50.82 6.5K
13:30 50.81 50.81 50.81 50.81 1.9K
13:32 50.87 50.87 50.87 50.87 0.6K
13:33 50.87 50.87 50.86 50.86 4.8K
13:34 50.86 50.86 50.86 50.86 0.2K
13:35 50.87 50.87 50.86 50.86 2.4K
13:36 50.86 50.89 50.86 50.89 1.2K
13:37 50.84 50.84 50.84 50.84 0.3K
13:38 50.83 50.83 50.83 50.83 0.4K
13:39 50.87 50.89 50.87 50.88 3.5K
13:40 50.88 50.90 50.88 50.90 1.0K
13:41 50.91 50.91 50.90 50.90 2.6K
13:42 50.92 50.92 50.91 50.91 1.6K
13:43 50.92 50.92 50.91 50.92 3.2K
13:44 50.92 50.92 50.90 50.90 6.3K
13:46 50.87 50.87 50.87 50.87 0.3K
13:47 50.86 50.87 50.86 50.87 2.5K
13:49 50.90 50.90 50.90 50.90 1.9K
13:50 50.90 50.90 50.89 50.89 0.7K
13:51 50.89 50.89 50.89 50.89 0.2K
13:52 50.91 50.91 50.91 50.91 0.2K
13:53 50.89 50.89 50.89 50.89 0.1K
13:54 50.91 50.91 50.90 50.90 0.4K
13:55 50.91 50.91 50.91 50.91 0.5K
13:58 50.95 50.97 50.95 50.97 5.7K
13:59 50.99 51.02 50.99 51.02 4.9K
14:00 51.01 51.01 51.00 51.00 2.4K
14:01 51.00 51.04 51.00 51.04 0.3K
14:02 51.07 51.07 51.03 51.03 2.7K
14:03 50.99 50.99 50.99 50.99 0.4K
14:04 50.98 50.98 50.98 50.98 0.6K
14:05 50.97 50.97 50.97 50.97 1.0K
14:06 50.97 50.97 50.97 50.97 2.1K
14:07 50.97 50.97 50.97 50.97 0.8K
14:08 50.95 50.95 50.94 50.94 0.6K
14:09 50.92 50.92 50.92 50.92 0.8K
14:10 50.90 50.93 50.90 50.93 1.9K
14:11 50.93 50.93 50.93 50.93 1.2K
14:12 50.93 50.93 50.93 50.93 0.4K
14:13 50.93 50.93 50.93 50.93 0.8K
14:15 50.93 50.93 50.93 50.93 0.9K
14:16 50.93 50.93 50.93 50.93 0.6K
14:17 50.94 50.94 50.94 50.94 0.2K
14:18 50.96 50.96 50.96 50.96 0.9K
14:21 50.92 50.92 50.92 50.92 0.6K
14:22 50.91 50.92 50.91 50.92 2.8K
14:23 50.94 50.95 50.94 50.95 0.8K
14:24 50.96 50.96 50.96 50.96 1.4K
14:26 50.96 50.97 50.95 50.95 0.6K
14:27 50.95 50.95 50.94 50.94 1.1K
14:29 50.92 50.92 50.92 50.92 1.0K
14:30 50.90 50.90 50.89 50.90 2.3K
14:31 50.90 50.92 50.90 50.92 4.0K
14:32 50.92 50.92 50.92 50.92 4.1K
14:33 50.93 50.93 50.92 50.92 0.9K
14:34 50.92 50.92 50.92 50.92 0.2K
14:35 50.94 50.94 50.94 50.94 5.0K
14:36 50.95 50.95 50.95 50.95 0.5K
14:37 50.93 50.93 50.93 50.93 0.3K
14:38 50.90 50.90 50.89 50.90 1.6K
14:40 50.94 50.94 50.92 50.92 0.7K
14:42 50.91 50.91 50.91 50.91 0.4K
14:43 50.91 50.91 50.91 50.91 4.3K
14:44 50.89 50.92 50.89 50.92 4.2K
14:46 50.94 50.94 50.94 50.94 0.4K
14:47 50.94 50.94 50.94 50.94 0.6K
14:48 50.92 50.95 50.92 50.95 2.3K
14:49 51.00 51.00 51.00 51.00 1.1K
14:50 51.01 51.01 51.01 51.01 0.7K
14:51 51.01 51.02 51.01 51.02 0.6K
14:52 51.00 51.00 51.00 51.00 0.7K
14:53 51.04 51.05 51.04 51.05 1.3K
14:54 51.02 51.04 51.02 51.04 99.3K
14:55 51.06 51.06 51.05 51.05 5.8K
14:56 51.05 51.05 51.05 51.05 5.3K
14:57 51.08 51.09 51.08 51.09 2.9K
14:59 51.10 51.10 51.07 51.07 1.7K
15:00 51.07 51.07 51.07 51.07 3.0K
15:01 51.11 51.13 51.11 51.12 1.5K
15:02 51.12 51.12 51.12 51.12 1.8K
15:04 51.11 51.12 51.11 51.12 1.9K
15:05 51.16 51.16 51.16 51.16 0.2K
15:07 51.14 51.15 51.14 51.15 0.5K
15:08 51.14 51.14 51.14 51.14 0.8K
15:09 51.12 51.12 51.10 51.10 0.4K
15:10 51.11 51.11 51.05 51.05 3.9K
15:11 51.07 51.07 51.07 51.07 0.8K
15:12 51.07 51.07 51.05 51.05 2.0K
15:13 51.03 51.03 51.03 51.03 1.0K
15:14 50.99 50.99 50.99 50.99 1.6K
15:15 51.02 51.02 51.02 51.02 0.3K
15:16 51.01 51.01 51.01 51.00 0.8K
15:18 50.98 51.00 50.98 51.00 2.2K
15:20 51.01 51.04 50.99 51.04 3.7K
15:21 51.00 51.01 51.00 51.01 0.5K
15:22 51.04 51.04 50.99 50.99 0.4K
15:23 51.00 51.00 50.98 50.99 5.7K
15:24 51.01 51.01 50.98 50.98 4.8K
15:26 50.98 50.98 50.97 50.97 0.8K
15:27 50.97 50.97 50.95 50.96 2.5K
15:28 50.96 50.97 50.95 50.97 4.3K
15:29 50.96 50.96 50.95 50.95 10.7K
15:30 50.93 50.93 50.92 50.92 2.7K
15:31 50.95 50.97 50.95 50.97 1.4K
15:32 50.95 51.00 50.95 51.00 8.6K
15:33 50.99 51.01 50.99 51.01 0.6K
15:34 51.02 51.02 51.02 51.02 0.8K
15:35 51.01 51.09 51.01 51.09 7.8K
15:38 51.13 51.14 51.13 51.14 4.7K
15:40 51.17 51.18 51.17 51.18 0.9K
15:41 51.18 51.18 51.16 51.16 5.9K
15:42 51.15 51.16 51.14 51.14 3.3K
15:43 51.13 51.13 51.09 51.09 18.8K
15:44 51.10 51.12 51.09 51.12 1.6K
15:45 51.13 51.13 51.13 51.13 1.1K
15:46 51.13 51.13 51.12 51.12 3.6K
15:47 51.13 51.13 51.13 51.13 1.5K
15:48 51.12 51.13 51.11 51.11 11.8K
15:49 51.10 51.13 51.10 51.13 2.2K
15:50 51.11 51.11 51.09 51.09 7.5K
15:51 51.07 51.07 51.04 51.04 6.3K
15:52 51.05 51.05 51.04 51.05 9.8K
15:53 51.04 51.05 51.04 51.05 0.9K
15:54 51.05 51.05 51.05 51.05 0.9K
15:55 51.04 51.05 51.03 51.05 19.8K
15:56 51.06 51.06 51.04 51.05 7.2K
15:57 51.07 51.07 51.06 51.06 0.9K
15:58 51.07 51.07 51.06 51.06 8.8K
15:59 51.06 51.07 51.05 51.07 43.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available