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 50.04 50.06 50.02 50.03 73.8K
09:31 50.00 50.00 49.97 49.99 11.9K
09:32 49.99 50.02 49.99 50.02 5.9K
09:33 50.02 50.02 49.99 49.99 10.3K
09:34 49.98 49.99 49.96 49.96 12.9K
09:35 49.97 49.97 49.93 49.93 10.8K
09:36 49.96 49.96 49.94 49.94 8.0K
09:37 49.94 49.98 49.94 49.98 5.4K
09:38 49.95 49.95 49.90 49.90 2.2K
09:39 49.89 49.89 49.85 49.86 6.9K
09:40 49.87 49.87 49.86 49.86 3.2K
09:41 49.85 49.85 49.83 49.84 7.9K
09:42 49.84 49.85 49.84 49.85 3.7K
09:43 49.86 49.89 49.86 49.87 4.4K
09:44 49.86 49.87 49.86 49.87 1.5K
09:45 49.88 49.88 49.85 49.85 5.7K
09:46 49.85 49.85 49.82 49.82 5.9K
09:47 49.84 49.84 49.80 49.80 4.5K
09:48 49.82 49.84 49.82 49.84 3.2K
09:49 49.86 49.86 49.81 49.81 4.9K
09:50 49.85 49.85 49.85 49.85 0.6K
09:51 49.89 49.92 49.89 49.92 4.3K
09:52 49.93 49.95 49.93 49.95 2.2K
09:53 49.97 49.97 49.97 49.97 2.3K
09:54 50.02 50.02 50.01 50.01 3.0K
09:55 50.02 50.02 50.00 50.00 1.8K
09:56 50.02 50.04 50.02 50.04 4.2K
09:57 50.05 50.06 50.05 50.05 3.1K
09:58 50.09 50.09 50.08 50.08 1.6K
09:59 50.12 50.15 50.12 50.15 4.3K
10:01 50.12 50.12 50.12 50.12 1.3K
10:02 50.11 50.18 50.11 50.18 4.9K
10:03 50.17 50.17 50.17 50.17 1.2K
10:04 50.18 50.18 50.18 50.18 0.8K
10:05 50.17 50.18 50.17 50.17 2.5K
10:06 50.14 50.18 50.14 50.18 4.2K
10:08 50.14 50.14 50.12 50.13 5.8K
10:11 50.17 50.17 50.15 50.15 3.5K
10:12 50.15 50.15 50.15 50.15 2.4K
10:13 50.17 50.17 50.13 50.13 1.0K
10:14 50.12 50.14 50.12 50.14 1.1K
10:15 50.14 50.15 50.14 50.15 3.4K
10:16 50.19 50.19 50.18 50.18 1.3K
10:17 50.18 50.18 50.18 50.18 0.6K
10:18 50.19 50.20 50.19 50.20 1.8K
10:19 50.17 50.17 50.16 50.16 1.2K
10:20 50.15 50.17 50.15 50.16 2.0K
10:21 50.20 50.20 50.20 50.20 1.3K
10:22 50.15 50.15 50.15 50.15 0.6K
10:23 50.14 50.15 50.14 50.14 0.8K
10:24 50.19 50.19 50.18 50.18 3.0K
10:25 50.14 50.16 50.14 50.16 1.6K
10:26 50.16 50.16 50.16 50.16 1.6K
10:27 50.17 50.17 50.17 50.17 2.1K
10:28 50.16 50.17 50.16 50.17 2.0K
10:29 50.22 50.24 50.22 50.24 3.9K
10:32 50.20 50.20 50.20 50.20 1.3K
10:33 50.15 50.16 50.15 50.16 0.6K
10:34 50.14 50.14 50.14 50.14 1.4K
10:36 50.10 50.10 50.10 50.10 0.8K
10:37 50.07 50.07 50.05 50.05 0.9K
10:38 50.03 50.03 50.03 50.03 0.3K
10:39 50.02 50.02 50.02 50.02 0.8K
10:40 50.07 50.07 50.07 50.07 0.4K
10:41 50.07 50.07 50.07 50.07 4.2K
10:44 50.04 50.07 50.04 50.07 2.0K
10:45 50.06 50.06 50.05 50.05 0.8K
10:46 50.05 50.05 50.03 50.03 0.8K
10:47 50.04 50.04 50.01 50.03 1.4K
10:48 49.99 49.99 49.99 49.99 2.7K
10:49 50.00 50.00 49.99 49.99 4.2K
10:50 50.00 50.01 50.00 50.01 0.5K
10:51 50.01 50.01 50.00 50.00 4.3K
10:52 50.02 50.02 50.02 50.02 2.4K
10:53 50.01 50.01 50.01 50.01 0.5K
10:54 50.01 50.01 50.00 50.00 3.9K
10:55 49.99 50.00 49.97 50.00 8.0K
10:56 49.99 50.00 49.99 50.00 7.1K
10:57 50.03 50.04 50.02 50.02 7.6K
10:59 50.05 50.06 50.05 50.06 0.5K
11:00 50.03 50.06 50.02 50.06 3.3K
11:01 50.09 50.09 50.09 50.09 1.2K
11:02 50.07 50.07 50.05 50.05 2.6K
11:03 50.05 50.05 50.05 50.05 1.1K
11:05 50.05 50.05 49.99 49.99 1.8K
11:06 49.97 49.98 49.97 49.97 3.6K
11:07 50.00 50.00 49.99 50.00 2.1K
11:08 50.01 50.02 50.00 50.02 1.3K
11:09 50.01 50.02 50.01 50.02 1.0K
11:10 50.07 50.07 50.07 50.07 0.5K
11:11 50.07 50.07 50.03 50.03 1.1K
11:12 50.03 50.03 50.02 50.02 2.1K
11:13 50.01 50.03 50.01 50.03 2.3K
11:14 50.02 50.02 50.00 50.00 1.8K
11:15 49.99 50.00 49.98 50.00 6.3K
11:16 50.01 50.01 49.96 49.96 7.0K
11:17 49.98 49.99 49.98 49.99 6.0K
11:18 49.96 49.96 49.96 49.96 1.1K
11:19 49.96 49.96 49.92 49.93 3.3K
11:20 49.95 49.95 49.95 49.95 1.2K
11:21 49.94 49.94 49.93 49.93 4.9K
11:22 49.91 49.91 49.91 49.91 8.2K
11:24 49.90 49.90 49.90 49.90 0.4K
11:25 49.91 49.94 49.91 49.94 0.8K
11:26 49.94 49.94 49.93 49.93 0.6K
11:27 49.94 49.94 49.88 49.88 5.0K
11:28 49.90 49.90 49.90 49.90 0.4K
11:29 49.90 49.90 49.90 49.90 0.6K
11:30 49.91 49.93 49.91 49.93 4.1K
11:31 49.94 49.94 49.92 49.92 5.5K
11:32 49.91 49.91 49.91 49.91 1.7K
11:33 49.89 49.89 49.87 49.87 2.2K
11:34 49.90 49.90 49.89 49.89 1.7K
11:36 49.88 49.88 49.88 49.88 2.2K
11:37 49.88 49.88 49.87 49.88 5.1K
11:38 49.89 49.92 49.89 49.92 1.7K
11:39 49.91 49.93 49.91 49.93 1.8K
11:40 49.92 49.92 49.92 49.92 1.3K
11:42 49.91 49.91 49.89 49.89 1.2K
11:43 49.89 49.89 49.89 49.89 0.7K
11:44 49.90 49.92 49.90 49.92 2.0K
11:45 49.94 49.95 49.93 49.94 1.6K
11:46 49.92 49.92 49.89 49.89 2.8K
11:48 49.92 49.92 49.92 49.92 0.7K
11:49 49.97 49.99 49.96 49.99 1.6K
11:50 50.02 50.02 50.01 50.01 0.6K
11:51 49.97 49.97 49.97 49.97 1.3K
11:53 49.94 49.96 49.94 49.96 0.8K
11:54 49.98 50.00 49.98 50.00 0.7K
11:55 49.99 49.99 49.99 49.99 0.3K
11:56 49.98 49.98 49.98 49.98 0.4K
11:58 50.00 50.00 50.00 50.00 0.4K
11:59 49.98 49.98 49.98 49.98 0.6K
12:00 49.97 49.97 49.97 49.97 1.3K
12:02 49.97 49.97 49.94 49.94 2.3K
12:03 49.98 49.98 49.98 49.98 1.9K
12:04 50.01 50.01 50.01 50.01 1.5K
12:05 49.99 49.99 49.98 49.98 1.6K
12:06 49.97 49.98 49.95 49.95 1.6K
12:07 49.96 49.96 49.96 49.96 0.7K
12:08 49.94 49.95 49.93 49.93 3.3K
12:09 49.94 49.96 49.94 49.96 3.3K
12:10 49.97 49.97 49.96 49.96 0.5K
12:11 49.96 49.96 49.95 49.95 0.7K
12:12 49.94 49.94 49.94 49.94 0.6K
12:13 50.00 50.00 49.99 49.99 1.3K
12:14 49.99 49.99 49.99 49.99 0.6K
12:15 49.97 49.98 49.97 49.97 0.9K
12:16 49.95 49.95 49.95 49.95 0.6K
12:17 49.92 49.92 49.92 49.92 1.6K
12:19 49.96 49.97 49.96 49.96 1.2K
12:20 49.94 49.95 49.94 49.95 0.9K
12:21 50.00 50.00 50.00 50.00 0.7K
12:22 49.97 49.97 49.96 49.96 1.3K
12:23 49.96 49.96 49.93 49.93 3.2K
12:24 49.91 49.97 49.91 49.95 2.6K
12:25 49.96 49.96 49.95 49.95 0.8K
12:26 50.00 50.00 50.00 50.00 0.9K
12:27 50.00 50.00 49.99 49.99 1.3K
12:28 49.99 49.99 49.99 49.99 0.5K
12:29 49.97 49.97 49.97 49.97 0.1K
12:30 49.96 49.96 49.93 49.94 1.5K
12:31 49.94 49.95 49.94 49.95 1.9K
12:32 49.98 49.98 49.97 49.97 0.6K
12:33 49.95 49.95 49.95 49.95 0.3K
12:34 49.94 49.94 49.93 49.93 0.6K
12:35 49.94 49.94 49.94 49.94 1.9K
12:37 49.97 49.97 49.97 49.97 0.4K
12:38 49.98 49.99 49.98 49.99 2.9K
12:39 49.98 49.99 49.98 49.99 1.3K
12:40 49.98 49.98 49.98 49.98 0.4K
12:42 49.98 49.98 49.98 49.98 3.4K
12:43 50.00 50.00 50.00 50.00 0.8K
12:44 50.00 50.00 49.98 49.98 1.3K
12:45 49.97 49.97 49.97 49.97 4.7K
12:48 49.98 49.98 49.98 49.98 0.4K
12:49 49.97 49.97 49.97 49.97 0.5K
12:51 49.97 49.97 49.94 49.94 3.0K
12:52 49.92 49.92 49.91 49.92 2.4K
12:53 49.92 49.92 49.90 49.91 1.3K
12:54 49.91 49.91 49.91 49.91 1.7K
12:55 49.90 49.92 49.90 49.92 1.4K
12:56 49.90 49.90 49.89 49.90 0.7K
12:57 49.89 49.90 49.89 49.90 0.8K
12:58 49.89 49.89 49.89 49.89 1.9K
12:59 49.89 49.90 49.89 49.90 1.5K
13:00 49.91 49.91 49.91 49.91 0.6K
13:01 49.91 49.91 49.90 49.90 4.8K
13:02 49.90 49.90 49.84 49.84 6.9K
13:03 49.86 49.86 49.85 49.85 1.4K
13:04 49.84 49.84 49.84 49.84 0.3K
13:05 49.85 49.85 49.83 49.83 2.3K
13:06 49.81 49.82 49.80 49.82 3.9K
13:07 49.84 49.84 49.84 49.84 1.1K
13:08 49.80 49.80 49.80 49.80 0.3K
13:09 49.80 49.80 49.79 49.79 1.4K
13:10 49.79 49.79 49.74 49.74 14.0K
13:11 49.75 49.75 49.73 49.73 4.8K
13:12 49.74 49.74 49.74 49.74 0.5K
13:13 49.76 49.76 49.75 49.75 1.2K
13:14 49.76 49.76 49.76 49.76 0.9K
13:15 49.74 49.75 49.74 49.75 0.9K
13:16 49.75 49.75 49.75 49.75 0.7K
13:17 49.76 49.77 49.76 49.77 4.1K
13:18 49.75 49.75 49.75 49.75 0.4K
13:19 49.77 49.77 49.76 49.77 1.8K
13:20 49.76 49.78 49.76 49.76 2.2K
13:21 49.77 49.80 49.77 49.80 2.6K
13:22 49.81 49.82 49.81 49.82 1.0K
13:23 49.83 49.83 49.81 49.83 1.2K
13:25 49.81 49.81 49.81 49.81 0.2K
13:26 49.82 49.82 49.82 49.82 2.6K
13:27 49.81 49.82 49.81 49.82 1.2K
13:28 49.82 49.82 49.80 49.80 0.3K
13:29 49.79 49.79 49.79 49.79 2.1K
13:32 49.80 49.80 49.79 49.79 1.2K
13:34 49.78 49.78 49.77 49.77 0.7K
13:36 49.78 49.78 49.78 49.78 1.9K
13:38 49.81 49.81 49.81 49.81 1.7K
13:39 49.80 49.80 49.80 49.80 0.9K
13:40 49.81 49.81 49.80 49.80 1.8K
13:41 49.81 49.81 49.81 49.81 1.9K
13:42 49.81 49.81 49.81 49.81 0.9K
13:45 49.84 49.84 49.84 49.84 0.7K
13:46 49.85 49.85 49.85 49.85 0.4K
13:47 49.85 49.85 49.85 49.85 0.8K
13:48 49.81 49.81 49.81 49.81 0.5K
13:49 49.84 49.84 49.84 49.84 0.3K
13:50 49.86 49.87 49.86 49.87 1.7K
13:51 49.85 49.85 49.83 49.83 1.4K
13:52 49.82 49.82 49.81 49.81 0.4K
13:53 49.80 49.80 49.80 49.80 0.4K
13:54 49.81 49.81 49.80 49.80 2.4K
13:56 49.77 49.77 49.76 49.75 1.8K
13:57 49.76 49.76 49.76 49.76 0.5K
13:58 49.77 49.77 49.76 49.76 1.4K
13:59 49.79 49.79 49.79 49.79 0.4K
14:00 49.77 49.78 49.77 49.78 0.7K
14:01 49.77 49.79 49.77 49.79 2.9K
14:02 49.80 49.80 49.79 49.78 1.4K
14:03 49.79 49.79 49.78 49.78 0.8K
14:04 49.80 49.80 49.78 49.78 2.2K
14:05 49.78 49.79 49.78 49.79 0.8K
14:06 49.80 49.80 49.80 49.80 0.1K
14:07 49.84 49.84 49.84 49.84 0.6K
14:08 49.85 49.85 49.85 49.84 1.6K
14:09 49.85 49.85 49.84 49.85 1.2K
14:11 49.85 49.85 49.84 49.84 1.2K
14:12 49.85 49.85 49.85 49.85 2.3K
14:13 49.89 49.89 49.89 49.89 1.0K
14:14 49.89 49.89 49.89 49.89 0.5K
14:15 49.89 49.89 49.87 49.87 2.6K
14:17 49.87 49.90 49.87 49.88 0.9K
14:18 49.89 49.91 49.89 49.90 0.7K
14:19 49.92 49.92 49.92 49.92 0.8K
14:20 49.91 49.91 49.90 49.91 1.0K
14:21 49.91 49.91 49.91 49.91 1.6K
14:22 49.92 49.92 49.92 49.92 0.5K
14:24 49.94 49.94 49.94 49.94 0.4K
14:25 49.93 49.93 49.93 49.93 1.1K
14:26 49.92 49.93 49.92 49.93 0.7K
14:27 49.94 49.94 49.94 49.94 3.4K
14:28 49.93 49.93 49.92 49.92 0.5K
14:29 49.94 49.94 49.94 49.94 0.7K
14:30 49.94 49.94 49.93 49.93 0.8K
14:31 49.93 49.93 49.93 49.93 0.9K
14:33 49.96 49.96 49.94 49.94 0.5K
14:34 49.96 49.97 49.96 49.97 0.7K
14:35 49.98 49.98 49.98 49.98 0.2K
14:36 49.97 49.97 49.95 49.97 2.1K
14:40 49.98 49.98 49.98 49.98 1.3K
14:41 49.98 49.98 49.98 49.98 1.5K
14:42 49.95 49.95 49.95 49.95 0.2K
14:43 49.94 49.94 49.94 49.94 1.3K
14:44 49.96 49.96 49.96 49.96 27.0K
14:45 49.94 49.94 49.93 49.93 0.7K
14:46 49.93 49.93 49.93 49.93 1.0K
14:48 49.91 49.91 49.91 49.91 0.8K
14:49 49.89 49.89 49.89 49.89 0.6K
14:51 49.85 49.86 49.85 49.85 1.1K
14:53 49.84 49.84 49.84 49.84 0.3K
14:54 49.83 49.83 49.83 49.83 0.5K
14:56 49.82 49.82 49.82 49.82 1.0K
14:58 49.83 49.83 49.83 49.83 1.3K
14:59 49.83 49.83 49.83 49.83 1.3K
15:00 49.83 49.85 49.83 49.85 40.3K
15:01 49.84 49.85 49.84 49.85 3.1K
15:04 49.86 49.86 49.84 49.84 1.7K
15:05 49.83 49.83 49.83 49.82 1.6K
15:06 49.85 49.87 49.85 49.86 1.3K
15:07 49.88 49.88 49.88 49.88 0.2K
15:08 49.86 49.86 49.84 49.85 2.8K
15:09 49.84 49.85 49.84 49.85 6.0K
15:10 49.88 49.88 49.88 49.88 0.6K
15:11 49.87 49.88 49.87 49.88 2.7K
15:12 49.88 49.88 49.87 49.87 1.5K
15:14 49.88 49.88 49.88 49.88 2.0K
15:15 49.88 49.88 49.88 49.88 2.7K
15:16 49.86 49.86 49.86 49.86 2.9K
15:17 49.84 49.86 49.84 49.86 1.5K
15:18 49.86 49.86 49.85 49.85 9.6K
15:19 49.83 49.85 49.83 49.85 1.9K
15:20 49.86 49.88 49.86 49.88 1.9K
15:21 49.89 49.89 49.87 49.87 2.2K
15:22 49.88 49.88 49.85 49.85 3.3K
15:23 49.85 49.85 49.82 49.82 7.6K
15:24 49.88 49.88 49.88 49.88 1.1K
15:26 49.87 49.87 49.86 49.86 0.6K
15:27 49.86 49.86 49.83 49.83 1.7K
15:28 49.85 49.85 49.83 49.83 3.4K
15:29 49.82 49.83 49.82 49.83 2.0K
15:30 49.81 49.81 49.81 49.81 1.7K
15:31 49.82 49.82 49.81 49.81 5.5K
15:32 49.80 49.80 49.80 49.80 2.6K
15:33 49.79 49.79 49.79 49.79 0.8K
15:34 49.78 49.78 49.78 49.78 1.7K
15:35 49.75 49.75 49.75 49.75 0.1K
15:36 49.75 49.75 49.74 49.74 8.3K
15:37 49.71 49.71 49.70 49.71 3.1K
15:38 49.71 49.74 49.71 49.72 6.1K
15:39 49.72 49.72 49.72 49.72 2.6K
15:40 49.72 49.73 49.72 49.72 6.0K
15:41 49.72 49.74 49.72 49.74 2.3K
15:42 49.73 49.73 49.73 49.73 0.3K
15:43 49.73 49.74 49.68 49.68 25.6K
15:44 49.70 49.70 49.61 49.61 20.9K
15:45 49.63 49.63 49.61 49.61 2.8K
15:46 49.61 49.62 49.60 49.62 3.1K
15:47 49.64 49.65 49.64 49.65 2.2K
15:48 49.65 49.66 49.64 49.66 4.6K
15:50 49.70 49.72 49.70 49.72 11.4K
15:51 49.71 49.71 49.71 49.71 2.5K
15:52 49.72 49.74 49.72 49.74 0.7K
15:53 49.75 49.75 49.75 49.75 16.5K
15:54 49.75 49.76 49.74 49.74 7.7K
15:55 49.72 49.72 49.71 49.71 4.8K
15:56 49.71 49.72 49.71 49.72 7.9K
15:57 49.71 49.71 49.70 49.71 9.4K
15:58 49.68 49.69 49.68 49.69 20.9K
15:59 49.68 49.68 49.67 49.68 32.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available