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 51.49 51.52 51.49 51.51 31.4K
09:31 51.51 51.51 51.51 51.51 1.9K
09:32 51.52 51.52 51.45 51.46 6.8K
09:33 51.44 51.45 51.44 51.45 5.8K
09:34 51.46 51.47 51.45 51.47 5.4K
09:35 51.46 51.48 51.44 51.48 3.3K
09:36 51.49 51.51 51.49 51.49 1.9K
09:37 51.50 51.50 51.48 51.50 1.3K
09:38 51.48 51.48 51.45 51.45 3.9K
09:39 51.45 51.49 51.45 51.49 2.7K
09:40 51.50 51.53 51.50 51.52 3.9K
09:41 51.54 51.54 51.52 51.53 2.5K
09:42 51.54 51.55 51.54 51.54 2.5K
09:43 51.54 51.55 51.51 51.51 8.6K
09:44 51.51 51.54 51.51 51.53 3.2K
09:45 51.52 51.52 51.52 51.52 1.6K
09:46 51.51 51.51 51.51 51.51 1.0K
09:47 51.56 51.56 51.55 51.55 7.4K
09:48 51.57 51.57 51.57 51.57 0.6K
09:49 51.58 51.62 51.57 51.62 7.3K
09:50 51.59 51.59 51.58 51.58 2.8K
09:52 51.59 51.59 51.59 51.59 0.3K
09:53 51.60 51.60 51.60 51.60 0.8K
09:54 51.60 51.60 51.60 51.60 1.2K
09:55 51.57 51.57 51.56 51.56 10.3K
09:56 51.55 51.55 51.54 51.54 15.6K
09:57 51.54 51.55 51.53 51.55 1.3K
09:58 51.53 51.53 51.52 51.52 0.3K
09:59 51.52 51.52 51.51 51.52 2.0K
10:00 51.53 51.53 51.52 51.52 0.7K
10:01 51.53 51.53 51.52 51.52 2.4K
10:02 51.54 51.54 51.51 51.51 0.8K
10:03 51.51 51.51 51.51 51.51 0.6K
10:04 51.53 51.54 51.53 51.54 4.7K
10:05 51.54 51.54 51.54 51.54 4.0K
10:06 51.54 51.57 51.54 51.57 2.1K
10:07 51.58 51.58 51.56 51.56 2.4K
10:09 51.52 51.52 51.52 51.52 0.5K
10:10 51.52 51.52 51.49 51.51 1.8K
10:11 51.49 51.53 51.49 51.52 1.5K
10:12 51.53 51.53 51.53 51.53 0.1K
10:13 51.54 51.55 51.54 51.55 1.2K
10:15 51.55 51.55 51.55 51.55 0.6K
10:16 51.53 51.56 51.53 51.56 1.5K
10:17 51.52 51.52 51.52 51.52 1.3K
10:18 51.52 51.52 51.51 51.51 0.8K
10:19 51.50 51.50 51.48 51.48 3.4K
10:20 51.50 51.50 51.50 51.50 0.1K
10:21 51.52 51.52 51.52 51.52 0.7K
10:23 51.55 51.57 51.55 51.56 0.6K
10:24 51.56 51.56 51.56 51.56 1.1K
10:25 51.58 51.59 51.58 51.59 1.2K
10:26 51.61 51.61 51.58 51.58 1.2K
10:27 51.56 51.56 51.56 51.56 3.6K
10:30 51.53 51.53 51.53 51.53 0.3K
10:31 51.53 51.53 51.53 51.53 1.1K
10:35 51.53 51.53 51.52 51.52 3.1K
10:37 51.49 51.51 51.49 51.51 2.0K
10:39 51.49 51.50 51.49 51.49 2.6K
10:40 51.48 51.48 51.48 51.48 1.2K
10:42 51.49 51.49 51.49 51.49 0.4K
10:43 51.47 51.47 51.46 51.46 3.8K
10:44 51.44 51.44 51.44 51.44 2.1K
10:45 51.42 51.45 51.42 51.45 3.1K
10:46 51.44 51.44 51.43 51.43 6.1K
10:47 51.35 51.36 51.34 51.34 6.4K
10:48 51.34 51.36 51.34 51.34 2.5K
10:49 51.33 51.34 51.33 51.34 2.6K
10:50 51.34 51.34 51.28 51.30 8.4K
10:51 51.31 51.31 51.31 51.31 1.0K
10:52 51.34 51.40 51.34 51.37 9.3K
10:53 51.37 51.37 51.34 51.34 3.3K
10:54 51.34 51.34 51.34 51.34 0.1K
10:55 51.36 51.36 51.33 51.33 5.0K
10:56 51.33 51.34 51.33 51.34 1.6K
10:57 51.33 51.34 51.33 51.34 1.1K
10:58 51.32 51.33 51.31 51.33 2.3K
10:59 51.34 51.34 51.34 51.34 0.5K
11:00 51.31 51.33 51.31 51.32 3.1K
11:01 51.32 51.32 51.32 51.32 1.7K
11:02 51.31 51.32 51.30 51.30 3.8K
11:03 51.29 51.29 51.26 51.26 2.3K
11:04 51.27 51.27 51.22 51.22 13.4K
11:05 51.22 51.23 51.20 51.20 4.0K
11:06 51.23 51.24 51.22 51.22 2.5K
11:07 51.23 51.23 51.21 51.21 2.0K
11:08 51.20 51.20 51.18 51.19 7.3K
11:10 51.19 51.19 51.19 51.19 1.0K
11:11 51.18 51.18 51.15 51.17 6.4K
11:12 51.17 51.18 51.15 51.18 5.0K
11:13 51.17 51.20 51.17 51.18 6.9K
11:14 51.14 51.15 51.14 51.15 3.3K
11:15 51.16 51.16 51.15 51.16 4.0K
11:16 51.16 51.17 51.16 51.16 31.4K
11:17 51.17 51.18 51.16 51.18 4.9K
11:18 51.19 51.19 51.17 51.18 2.9K
11:19 51.19 51.19 51.18 51.18 0.8K
11:20 51.18 51.20 51.18 51.20 1.2K
11:21 51.25 51.25 51.19 51.19 4.7K
11:22 51.20 51.20 51.19 51.19 11.1K
11:23 51.19 51.22 51.18 51.22 12.7K
11:24 51.24 51.25 51.24 51.25 3.4K
11:25 51.26 51.26 51.23 51.23 1.6K
11:26 51.26 51.26 51.26 51.26 2.7K
11:27 51.25 51.26 51.25 51.26 4.2K
11:28 51.27 51.29 51.27 51.29 1.5K
11:29 51.30 51.30 51.30 51.30 1.8K
11:30 51.28 51.28 51.28 51.28 3.8K
11:31 51.24 51.24 51.23 51.23 1.4K
11:32 51.25 51.25 51.25 51.25 0.7K
11:34 51.24 51.24 51.24 51.24 1.1K
11:35 51.24 51.24 51.24 51.24 0.5K
11:36 51.24 51.24 51.24 51.24 3.4K
11:37 51.24 51.26 51.24 51.26 2.0K
11:38 51.28 51.28 51.28 51.28 0.9K
11:39 51.31 51.31 51.31 51.31 0.8K
11:40 51.32 51.32 51.32 51.32 1.5K
11:44 51.37 51.39 51.36 51.36 0.9K
11:45 51.36 51.36 51.35 51.35 0.7K
11:46 51.34 51.34 51.31 51.31 2.1K
11:48 51.33 51.33 51.33 51.33 2.5K
11:49 51.33 51.33 51.33 51.33 0.9K
11:50 51.32 51.32 51.32 51.32 0.8K
11:52 51.31 51.31 51.31 51.31 0.4K
11:53 51.33 51.33 51.33 51.33 2.9K
11:55 51.34 51.34 51.34 51.34 0.6K
11:56 51.31 51.34 51.31 51.34 1.9K
11:57 51.34 51.34 51.34 51.34 0.2K
11:58 51.36 51.36 51.35 51.35 0.7K
11:59 51.35 51.35 51.35 51.35 0.1K
12:00 51.35 51.35 51.31 51.31 5.5K
12:01 51.31 51.31 51.30 51.30 0.8K
12:02 51.34 51.35 51.34 51.35 0.4K
12:04 51.38 51.39 51.37 51.37 1.4K
12:05 51.35 51.36 51.35 51.36 2.2K
12:06 51.37 51.37 51.36 51.36 0.4K
12:07 51.36 51.37 51.36 51.37 2.9K
12:08 51.36 51.37 51.36 51.35 1.7K
12:09 51.38 51.39 51.38 51.39 0.8K
12:10 51.40 51.40 51.40 51.40 1.5K
12:12 51.37 51.37 51.37 51.37 0.5K
12:13 51.38 51.38 51.37 51.37 1.1K
12:15 51.38 51.38 51.38 51.38 2.7K
12:17 51.39 51.39 51.38 51.38 1.1K
12:18 51.38 51.38 51.37 51.38 3.4K
12:19 51.38 51.38 51.38 51.38 0.5K
12:20 51.37 51.37 51.37 51.37 2.8K
12:23 51.38 51.38 51.38 51.38 2.0K
12:24 51.39 51.39 51.39 51.39 2.1K
12:25 51.37 51.38 51.37 51.38 1.6K
12:26 51.37 51.38 51.36 51.38 1.7K
12:27 51.39 51.39 51.39 51.39 0.6K
12:29 51.37 51.37 51.37 51.36 0.5K
12:30 51.37 51.37 51.37 51.37 0.2K
12:31 51.38 51.38 51.36 51.36 1.3K
12:32 51.35 51.36 51.35 51.35 1.3K
12:34 51.32 51.34 51.32 51.34 4.1K
12:35 51.38 51.38 51.38 51.37 0.6K
12:37 51.36 51.36 51.34 51.35 2.1K
12:39 51.33 51.33 51.33 51.33 0.2K
12:40 51.33 51.35 51.33 51.35 0.9K
12:41 51.35 51.35 51.35 51.35 1.1K
12:43 51.39 51.39 51.39 51.39 0.7K
12:44 51.39 51.39 51.39 51.39 0.3K
12:45 51.41 51.41 51.41 51.41 0.3K
12:47 51.45 51.45 51.45 51.45 0.5K
12:48 51.44 51.47 51.44 51.47 0.9K
12:49 51.46 51.46 51.45 51.45 0.9K
12:50 51.44 51.44 51.44 51.44 0.6K
12:51 51.44 51.44 51.44 51.44 0.7K
12:53 51.45 51.45 51.44 51.44 0.4K
12:54 51.44 51.44 51.44 51.44 5.5K
12:55 51.44 51.44 51.44 51.44 6.9K
12:59 51.42 51.42 51.42 51.42 0.3K
13:00 51.41 51.41 51.41 51.41 0.2K
13:01 51.42 51.42 51.40 51.41 1.2K
13:02 51.41 51.41 51.41 51.41 0.4K
13:03 51.39 51.39 51.39 51.39 0.7K
13:06 51.33 51.33 51.33 51.33 0.6K
13:07 51.32 51.32 51.32 51.32 1.1K
13:08 51.33 51.33 51.33 51.33 0.6K
13:09 51.33 51.33 51.33 51.33 1.1K
13:10 51.30 51.30 51.29 51.29 0.9K
13:11 51.30 51.33 51.30 51.33 1.3K
13:12 51.33 51.34 51.33 51.33 1.4K
13:13 51.32 51.32 51.31 51.31 3.5K
13:14 51.31 51.31 51.31 51.30 1.7K
13:15 51.32 51.32 51.32 51.32 0.2K
13:17 51.29 51.29 51.29 51.29 3.3K
13:18 51.26 51.26 51.26 51.26 0.3K
13:19 51.29 51.29 51.28 51.28 0.7K
13:20 51.29 51.29 51.28 51.28 2.3K
13:21 51.26 51.29 51.26 51.29 0.8K
13:22 51.30 51.30 51.30 51.30 0.2K
13:23 51.31 51.31 51.31 51.31 0.6K
13:25 51.29 51.30 51.29 51.30 1.1K
13:27 51.28 51.28 51.27 51.27 1.1K
13:28 51.28 51.28 51.28 51.28 0.2K
13:29 51.28 51.28 51.28 51.28 1.3K
13:30 51.30 51.31 51.30 51.31 4.1K
13:31 51.28 51.28 51.28 51.28 1.0K
13:32 51.25 51.25 51.25 51.25 0.2K
13:33 51.27 51.27 51.27 51.27 0.6K
13:34 51.27 51.27 51.27 51.27 0.4K
13:35 51.28 51.28 51.28 51.28 0.5K
13:36 51.27 51.27 51.26 51.26 0.4K
13:37 51.27 51.27 51.26 51.26 0.7K
13:38 51.25 51.25 51.25 51.25 0.3K
13:39 51.24 51.25 51.22 51.22 3.0K
13:40 51.22 51.22 51.22 51.22 0.4K
13:41 51.24 51.24 51.24 51.24 0.1K
13:42 51.24 51.25 51.24 51.25 1.4K
13:43 51.25 51.25 51.25 51.25 1.2K
13:45 51.23 51.23 51.23 51.23 1.0K
13:46 51.22 51.22 51.22 51.22 1.0K
13:47 51.24 51.24 51.24 51.24 1.2K
13:48 51.25 51.25 51.24 51.24 0.3K
13:49 51.24 51.24 51.23 51.23 0.6K
13:50 51.22 51.24 51.22 51.24 2.4K
13:51 51.23 51.23 51.23 51.23 1.1K
13:52 51.20 51.20 51.19 51.19 1.2K
13:53 51.20 51.20 51.20 51.20 1.5K
13:54 51.21 51.21 51.19 51.19 1.0K
13:56 51.20 51.20 51.18 51.18 1.9K
13:57 51.19 51.20 51.19 51.20 1.4K
13:58 51.19 51.19 51.19 51.19 1.4K
14:01 51.18 51.19 51.18 51.18 1.4K
14:02 51.21 51.21 51.21 51.21 0.6K
14:03 51.20 51.20 51.17 51.19 1.9K
14:04 51.19 51.19 51.19 51.19 0.4K
14:05 51.19 51.19 51.19 51.19 1.6K
14:07 51.19 51.19 51.19 51.19 1.2K
14:08 51.20 51.20 51.20 51.20 0.2K
14:09 51.19 51.19 51.19 51.19 0.8K
14:11 51.18 51.18 51.16 51.16 7.0K
14:12 51.16 51.16 51.13 51.13 7.3K
14:13 51.15 51.16 51.15 51.16 2.8K
14:14 51.18 51.18 51.16 51.16 3.3K
14:15 51.16 51.16 51.16 51.16 1.4K
14:19 51.13 51.14 51.12 51.12 3.0K
14:20 51.12 51.12 51.11 51.11 2.3K
14:21 51.11 51.12 51.11 51.12 6.0K
14:23 51.13 51.13 51.12 51.13 7.1K
14:24 51.12 51.12 51.12 51.12 1.0K
14:25 51.12 51.12 51.12 51.12 6.5K
14:27 51.13 51.14 51.13 51.14 1.2K
14:28 51.12 51.12 51.12 51.12 0.4K
14:29 51.12 51.12 51.12 51.12 0.7K
14:30 51.11 51.12 51.10 51.12 5.7K
14:31 51.11 51.14 51.11 51.14 3.1K
14:32 51.14 51.14 51.14 51.14 5.3K
14:33 51.15 51.15 51.15 51.15 1.0K
14:34 51.15 51.15 51.15 51.15 0.3K
14:35 51.14 51.14 51.14 51.14 0.3K
14:36 51.15 51.15 51.13 51.13 1.0K
14:37 51.13 51.13 51.13 51.13 2.3K
14:38 51.15 51.15 51.14 51.14 3.2K
14:40 51.17 51.17 51.17 51.17 0.4K
14:41 51.17 51.17 51.17 51.17 3.1K
14:42 51.18 51.20 51.18 51.19 1.6K
14:45 51.23 51.23 51.23 51.23 0.6K
14:46 51.19 51.19 51.19 51.19 0.7K
14:48 51.15 51.15 51.15 51.15 1.0K
14:49 51.13 51.13 51.13 51.13 1.8K
14:51 51.13 51.13 51.13 51.13 3.1K
14:52 51.13 51.13 51.13 51.13 1.0K
14:53 51.13 51.14 51.13 51.14 0.6K
14:54 51.12 51.12 51.11 51.12 1.1K
14:56 51.11 51.12 51.11 51.12 1.0K
14:58 51.11 51.12 51.11 51.12 1.0K
14:59 51.13 51.13 51.13 51.13 1.6K
15:00 51.14 51.14 51.14 51.14 0.4K
15:01 51.14 51.17 51.14 51.16 13.7K
15:02 51.16 51.16 51.14 51.14 1.5K
15:03 51.15 51.15 51.15 51.15 0.3K
15:04 51.14 51.14 51.13 51.13 11.4K
15:05 51.12 51.12 51.12 51.12 3.4K
15:07 51.09 51.09 51.07 51.07 1.9K
15:08 51.08 51.08 51.08 51.08 0.8K
15:10 51.09 51.10 51.08 51.09 7.5K
15:11 51.09 51.09 51.09 51.09 0.6K
15:12 51.08 51.08 51.08 51.08 1.2K
15:13 51.08 51.08 51.08 51.08 0.5K
15:14 51.09 51.09 51.09 51.09 0.2K
15:15 51.08 51.10 51.08 51.10 1.9K
15:16 51.08 51.08 51.08 51.08 0.8K
15:17 51.06 51.06 51.06 51.06 2.2K
15:18 51.07 51.07 51.06 51.06 0.6K
15:20 51.07 51.07 51.07 51.07 2.0K
15:23 51.07 51.08 51.07 51.08 2.8K
15:24 51.08 51.08 51.07 51.07 0.7K
15:25 51.08 51.09 51.08 51.09 1.8K
15:26 51.10 51.10 51.10 51.10 0.1K
15:27 51.10 51.11 51.09 51.11 3.2K
15:28 51.12 51.12 51.12 51.12 1.0K
15:29 51.11 51.11 51.11 51.11 0.4K
15:30 51.11 51.11 51.10 51.10 4.3K
15:31 51.07 51.07 51.07 51.07 0.6K
15:32 51.07 51.07 51.07 51.07 0.4K
15:33 51.08 51.08 51.08 51.08 0.2K
15:34 51.07 51.07 51.06 51.06 0.8K
15:35 51.07 51.08 51.07 51.08 2.4K
15:36 51.07 51.07 51.07 51.07 1.0K
15:37 51.09 51.09 51.09 51.09 0.3K
15:38 51.09 51.09 51.09 51.09 0.5K
15:39 51.13 51.13 51.10 51.12 2.6K
15:40 51.11 51.11 51.10 51.11 0.9K
15:41 51.10 51.10 51.08 51.09 1.3K
15:42 51.07 51.07 51.07 51.07 0.2K
15:43 51.06 51.06 51.04 51.04 5.5K
15:44 51.02 51.02 51.02 51.02 2.6K
15:45 51.02 51.02 51.02 51.02 0.3K
15:46 51.01 51.01 51.00 51.00 3.6K
15:47 51.01 51.03 51.01 51.03 3.3K
15:48 51.02 51.02 51.00 51.00 2.2K
15:49 51.02 51.02 50.99 50.99 6.7K
15:50 51.01 51.01 51.01 51.01 3.5K
15:51 51.00 51.00 50.99 50.99 0.3K
15:52 50.99 51.00 50.99 50.99 9.4K
15:53 50.99 51.00 50.98 50.99 1.4K
15:54 50.99 51.00 50.99 50.99 13.9K
15:55 50.99 51.00 50.99 51.00 11.9K
15:56 51.01 51.01 51.00 51.01 7.8K
15:57 51.00 51.02 51.00 51.01 4.0K
15:58 51.01 51.02 51.01 51.02 22.4K
15:59 50.99 50.99 50.97 50.98 120.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available