Grayscale Bitcoin Trust ETF

GBTC
🏛️ usa →
85.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 87.19 87.37 87.18 87.37 142.6K
09:31 87.34 87.34 87.23 87.30 2.9K
09:32 87.23 87.30 87.22 87.27 9.7K
09:33 87.19 87.19 87.04 87.04 6.8K
09:34 87.04 87.04 86.93 86.95 7.9K
09:35 86.91 86.91 86.84 86.84 10.2K
09:36 86.86 86.90 86.84 86.87 9.4K
09:37 86.84 87.00 86.84 87.00 9.4K
09:38 87.01 87.03 86.95 86.95 18.0K
09:39 86.92 86.97 86.89 86.96 10.7K
09:40 87.02 87.09 86.97 87.03 5.5K
09:41 87.03 87.03 86.96 86.97 12.9K
09:42 86.90 86.93 86.80 86.80 7.4K
09:43 86.81 86.93 86.79 86.92 19.5K
09:44 87.00 87.02 86.91 86.91 3.4K
09:45 86.91 86.95 86.90 86.94 8.8K
09:46 86.97 87.00 86.96 87.00 7.2K
09:47 87.00 87.01 86.97 86.97 7.7K
09:48 86.99 87.05 86.99 87.05 12.3K
09:49 87.01 87.01 86.86 86.90 19.4K
09:50 86.93 86.95 86.82 86.82 9.2K
09:51 86.84 86.84 86.58 86.58 20.5K
09:52 86.67 86.67 86.60 86.63 12.1K
09:53 86.64 86.69 86.60 86.69 8.0K
09:54 86.70 86.76 86.70 86.75 7.3K
09:55 86.77 86.82 86.73 86.75 32.1K
09:56 86.77 86.77 86.67 86.69 13.1K
09:57 86.69 86.71 86.67 86.70 5.8K
09:58 86.70 86.72 86.65 86.67 5.3K
09:59 86.65 86.68 86.62 86.68 8.3K
10:00 86.73 86.82 86.73 86.79 9.4K
10:01 86.79 86.82 86.75 86.80 6.3K
10:02 86.80 86.82 86.75 86.76 9.8K
10:03 86.81 86.85 86.81 86.84 6.1K
10:04 86.82 86.83 86.73 86.73 6.2K
10:05 86.77 86.78 86.62 86.62 14.7K
10:06 86.64 86.65 86.62 86.64 3.4K
10:07 86.71 86.79 86.71 86.79 9.1K
10:08 86.80 86.80 86.76 86.80 5.4K
10:09 86.83 86.87 86.81 86.87 9.2K
10:10 86.87 86.96 86.87 86.93 21.7K
10:11 86.93 86.94 86.89 86.93 8.2K
10:12 86.93 86.96 86.90 86.93 13.0K
10:13 86.96 86.96 86.90 86.94 9.0K
10:14 86.93 86.95 86.87 86.88 6.3K
10:15 86.89 86.89 86.84 86.86 7.6K
10:16 86.94 86.96 86.90 86.90 3.5K
10:17 86.92 86.92 86.88 86.89 3.0K
10:18 86.86 86.86 86.84 86.85 3.3K
10:19 86.84 86.84 86.76 86.76 10.7K
10:20 86.86 86.86 86.82 86.82 4.5K
10:21 86.79 86.79 86.74 86.74 2.0K
10:22 86.81 86.82 86.75 86.76 13.0K
10:23 86.74 86.74 86.70 86.70 3.5K
10:24 86.64 86.64 86.60 86.63 5.8K
10:25 86.63 86.63 86.53 86.53 7.2K
10:26 86.55 86.55 86.44 86.44 15.1K
10:27 86.47 86.53 86.47 86.49 3.5K
10:28 86.50 86.50 86.46 86.50 2.9K
10:29 86.42 86.44 86.40 86.40 6.5K
10:30 86.41 86.46 86.40 86.42 14.4K
10:31 86.24 86.27 86.14 86.14 23.0K
10:32 86.10 86.10 85.76 85.78 44.9K
10:33 85.84 86.01 85.84 86.01 7.0K
10:34 86.04 86.16 86.04 86.16 18.1K
10:35 86.12 86.18 86.12 86.18 8.3K
10:36 86.19 86.25 86.16 86.25 8.7K
10:37 86.27 86.35 86.22 86.35 10.1K
10:38 86.36 86.36 86.31 86.32 4.3K
10:39 86.26 86.27 86.22 86.25 12.5K
10:40 86.29 86.31 86.29 86.31 1.9K
10:41 86.33 86.33 86.21 86.24 17.0K
10:42 86.39 86.39 86.39 86.39 6.5K
10:43 86.38 86.44 86.37 86.44 20.2K
10:44 86.45 86.51 86.44 86.51 3.1K
10:45 86.50 86.53 86.44 86.50 9.6K
10:46 86.48 86.48 86.41 86.44 6.9K
10:47 86.40 86.40 86.36 86.38 1.7K
10:48 86.39 86.46 86.38 86.42 6.9K
10:49 86.45 86.45 86.43 86.43 13.6K
10:50 86.48 86.48 86.38 86.38 4.9K
10:51 86.42 86.42 86.30 86.30 3.6K
10:52 86.29 86.29 86.25 86.25 9.0K
10:56 86.17 86.17 86.17 86.17 0.4K
10:57 86.20 86.24 86.19 86.24 2.8K
10:58 86.18 86.22 86.18 86.22 0.7K
10:59 86.31 86.31 86.30 86.31 2.4K
11:00 86.27 86.27 86.21 86.21 1.2K
11:01 86.20 86.27 86.20 86.27 2.7K
11:02 86.20 86.24 86.20 86.20 5.0K
11:03 86.08 86.09 86.08 86.09 1.9K
11:04 86.10 86.10 86.02 86.09 15.2K
11:05 86.10 86.13 86.03 86.13 2.2K
11:06 86.23 86.23 86.23 86.23 0.8K
11:07 86.29 86.29 86.29 86.29 1.8K
11:08 86.32 86.37 86.32 86.37 6.3K
11:09 86.36 86.36 86.31 86.31 2.0K
11:10 86.30 86.30 86.16 86.20 7.4K
11:11 86.20 86.31 86.19 86.30 10.4K
11:12 86.28 86.28 86.21 86.23 9.0K
11:13 86.26 86.35 86.26 86.35 2.5K
11:14 86.35 86.40 86.35 86.40 4.0K
11:15 86.48 86.48 86.48 86.48 1.2K
11:16 86.48 86.48 86.45 86.45 2.0K
11:17 86.46 86.46 86.44 86.44 1.7K
11:18 86.44 86.50 86.44 86.50 0.9K
11:19 86.48 86.55 86.48 86.53 5.6K
11:20 86.41 86.42 86.39 86.42 3.5K
11:21 86.43 86.49 86.43 86.49 0.8K
11:22 86.52 86.53 86.46 86.46 3.0K
11:23 86.55 86.55 86.54 86.54 1.7K
11:24 86.54 86.57 86.50 86.50 19.4K
11:25 86.49 86.49 86.44 86.44 6.6K
11:26 86.42 86.46 86.42 86.46 6.0K
11:27 86.43 86.46 86.43 86.46 3.2K
11:28 86.41 86.47 86.41 86.47 1.9K
11:29 86.51 86.53 86.51 86.53 18.0K
11:30 86.54 86.54 86.50 86.52 5.0K
11:31 86.63 86.71 86.63 86.71 2.9K
11:32 86.68 86.68 86.62 86.62 1.3K
11:33 86.58 86.58 86.58 86.58 0.4K
11:34 86.61 86.62 86.59 86.62 6.4K
11:35 86.57 86.60 86.55 86.60 17.8K
11:37 86.72 86.72 86.69 86.69 3.2K
11:38 86.74 86.74 86.74 86.74 0.1K
11:39 86.76 86.77 86.76 86.77 1.2K
11:40 86.82 86.82 86.71 86.71 5.9K
11:41 86.74 86.76 86.74 86.75 1.9K
11:42 86.76 86.76 86.76 86.76 2.0K
11:43 86.81 86.83 86.77 86.77 1.4K
11:44 86.80 86.80 86.72 86.75 3.9K
11:45 86.80 86.84 86.80 86.84 1.5K
11:46 86.85 86.86 86.83 86.86 6.8K
11:47 86.88 86.88 86.87 86.87 6.2K
11:48 86.95 86.97 86.88 86.88 3.8K
11:49 86.85 86.86 86.83 86.85 5.1K
11:50 86.86 86.86 86.81 86.85 3.8K
11:51 86.90 86.90 86.90 86.90 0.5K
11:52 86.84 86.88 86.84 86.88 0.5K
11:53 86.89 86.96 86.89 86.96 1.9K
11:54 86.91 86.94 86.91 86.92 1.9K
11:55 86.96 86.96 86.94 86.94 3.1K
11:56 86.96 86.96 86.92 86.92 1.0K
11:57 86.90 86.92 86.87 86.87 2.3K
11:58 86.86 86.88 86.85 86.88 5.8K
11:59 86.92 86.92 86.92 86.92 0.7K
12:00 86.92 86.92 86.92 86.92 2.0K
12:01 86.90 86.90 86.90 86.90 1.6K
12:02 86.93 86.93 86.93 86.93 0.3K
12:03 86.97 86.97 86.97 86.97 4.3K
12:04 87.06 87.06 87.04 87.04 0.9K
12:05 87.05 87.05 87.05 87.05 2.6K
12:06 86.96 86.96 86.91 86.91 13.9K
12:07 86.87 86.89 86.83 86.89 3.0K
12:08 86.86 86.86 86.85 86.85 5.7K
12:09 86.88 86.88 86.88 86.88 11.4K
12:10 86.86 86.87 86.86 86.87 1.4K
12:11 86.81 86.81 86.77 86.79 3.3K
12:12 86.82 86.82 86.82 86.82 1.5K
12:13 86.89 86.89 86.87 86.87 0.6K
12:14 86.87 86.91 86.86 86.91 10.1K
12:15 86.93 86.99 86.93 86.99 12.4K
12:16 87.00 87.02 87.00 87.01 1.9K
12:17 87.02 87.04 87.01 87.04 1.7K
12:18 86.96 86.97 86.93 86.97 1.0K
12:19 86.97 86.98 86.95 86.98 3.6K
12:20 86.98 86.98 86.98 86.98 1.5K
12:21 87.00 87.00 87.00 87.00 3.4K
12:23 86.98 86.98 86.98 86.98 0.5K
12:24 87.02 87.02 87.00 87.02 1.4K
12:25 86.99 87.00 86.99 86.99 4.4K
12:26 86.96 86.96 86.95 86.95 0.6K
12:27 86.93 86.95 86.93 86.95 0.4K
12:28 86.93 86.94 86.93 86.94 2.5K
12:29 86.92 86.92 86.92 86.92 1.7K
12:30 86.94 86.98 86.94 86.98 4.1K
12:32 87.00 87.02 87.00 87.02 1.5K
12:33 87.03 87.03 87.00 87.00 0.7K
12:34 87.00 87.00 87.00 87.00 1.3K
12:35 86.96 87.01 86.96 87.00 6.0K
12:36 87.09 87.09 87.09 87.09 0.8K
12:37 87.11 87.13 87.10 87.13 1.7K
12:38 87.11 87.14 87.08 87.14 8.2K
12:39 87.13 87.18 87.13 87.18 6.8K
12:40 87.17 87.18 87.17 87.18 4.0K
12:41 87.19 87.19 87.17 87.17 1.3K
12:42 87.15 87.18 87.11 87.11 3.2K
12:43 87.10 87.10 87.10 87.10 0.6K
12:44 87.09 87.15 87.09 87.15 0.8K
12:45 87.17 87.18 87.16 87.16 1.7K
12:46 87.15 87.16 87.14 87.16 4.2K
12:47 87.17 87.17 87.16 87.16 0.9K
12:48 87.21 87.21 87.18 87.18 0.8K
12:49 87.22 87.22 87.20 87.20 1.3K
12:50 87.20 87.20 87.14 87.17 1.9K
12:51 87.13 87.13 87.09 87.09 0.5K
12:52 87.12 87.13 87.12 87.13 0.7K
12:53 87.13 87.13 87.13 87.13 0.6K
12:54 87.12 87.13 87.10 87.10 1.5K
12:55 87.08 87.08 87.04 87.04 1.7K
12:56 87.03 87.03 86.93 86.93 13.8K
12:57 86.84 86.89 86.84 86.89 3.2K
12:58 87.02 87.02 87.02 87.02 0.2K
12:59 87.01 87.01 87.00 87.00 2.3K
13:02 87.08 87.08 87.08 87.08 1.4K
13:03 87.05 87.09 87.05 87.09 1.4K
13:04 87.12 87.12 87.12 87.12 0.2K
13:05 87.11 87.11 87.10 87.10 1.7K
13:06 87.15 87.15 87.13 87.13 1.5K
13:07 87.12 87.18 87.12 87.18 1.3K
13:08 87.15 87.15 87.15 87.15 3.1K
13:09 87.12 87.14 87.06 87.07 2.1K
13:10 87.07 87.07 86.94 86.94 12.9K
13:11 86.92 86.92 86.92 86.92 0.8K
13:12 86.92 86.92 86.92 86.92 0.3K
13:13 86.91 86.93 86.91 86.93 3.3K
13:14 86.93 86.93 86.91 86.91 0.4K
13:15 86.92 86.93 86.91 86.93 2.4K
13:16 86.98 86.98 86.92 86.92 2.5K
13:18 86.95 86.97 86.91 86.91 6.1K
13:20 86.93 86.93 86.93 86.93 1.2K
13:23 86.84 86.84 86.84 86.84 6.0K
13:25 86.83 86.85 86.83 86.85 1.2K
13:26 86.85 86.85 86.82 86.82 1.5K
13:27 86.78 86.80 86.78 86.79 2.8K
13:28 86.80 86.81 86.80 86.80 5.0K
13:29 86.89 86.89 86.89 86.89 0.3K
13:30 86.87 86.88 86.87 86.88 2.9K
13:31 86.85 86.90 86.85 86.89 2.3K
13:32 86.90 86.90 86.84 86.84 2.6K
13:33 86.84 86.84 86.82 86.82 3.3K
13:34 86.83 86.85 86.83 86.85 0.8K
13:36 86.95 86.96 86.93 86.95 2.3K
13:37 86.86 86.94 86.86 86.93 5.7K
13:41 87.04 87.04 87.04 87.04 1.0K
13:42 87.04 87.04 87.04 87.04 0.7K
13:43 87.01 87.03 87.01 87.03 1.0K
13:44 87.06 87.06 87.06 87.06 1.5K
13:45 87.05 87.08 87.05 87.08 2.5K
13:46 87.08 87.08 87.08 87.08 0.7K
13:47 87.08 87.08 87.08 87.08 0.2K
13:48 87.09 87.09 87.08 87.09 1.4K
13:49 87.09 87.09 87.09 87.09 0.9K
13:50 87.09 87.09 87.08 87.08 1.7K
13:51 87.06 87.06 87.02 87.04 3.6K
13:52 87.05 87.05 87.05 87.05 0.5K
13:53 87.05 87.05 87.05 87.05 1.4K
13:55 87.03 87.03 87.00 87.00 3.5K
13:56 87.04 87.04 87.04 87.04 0.1K
13:57 87.05 87.06 87.03 87.06 1.4K
13:58 87.06 87.06 87.06 87.06 1.0K
13:59 87.05 87.05 87.00 87.01 2.7K
14:00 87.05 87.05 87.05 87.05 0.5K
14:02 87.04 87.04 86.96 87.01 4.4K
14:03 87.00 87.00 87.00 87.00 11.2K
14:04 87.02 87.03 87.02 87.03 0.8K
14:05 87.04 87.09 87.04 87.09 4.2K
14:07 87.10 87.13 87.10 87.13 0.7K
14:08 87.09 87.09 87.05 87.06 2.5K
14:09 87.06 87.06 87.06 87.06 0.3K
14:10 87.05 87.05 87.02 87.02 8.8K
14:11 86.99 86.99 86.95 86.95 3.5K
14:12 86.92 86.92 86.92 86.92 2.8K
14:13 86.95 86.95 86.91 86.95 4.9K
14:14 86.91 86.91 86.91 86.91 0.5K
14:15 86.92 86.94 86.92 86.94 2.1K
14:16 86.95 86.96 86.93 86.94 4.9K
14:17 86.96 86.96 86.96 86.96 2.6K
14:18 87.03 87.03 86.97 86.97 1.5K
14:19 87.01 87.01 87.01 87.01 1.4K
14:20 87.00 87.00 86.90 86.92 10.3K
14:21 86.96 86.96 86.92 86.93 9.2K
14:22 86.91 86.91 86.90 86.90 1.4K
14:23 86.88 86.92 86.88 86.92 0.7K
14:24 86.91 86.92 86.91 86.92 2.0K
14:25 86.91 86.91 86.91 86.91 0.2K
14:26 86.90 86.90 86.90 86.90 1.1K
14:27 86.90 86.90 86.90 86.90 0.8K
14:28 86.86 86.89 86.86 86.88 3.0K
14:30 86.86 86.88 86.85 86.88 7.4K
14:31 86.91 86.91 86.91 86.91 4.9K
14:32 86.92 86.95 86.91 86.92 1.2K
14:33 86.92 86.92 86.87 86.87 4.5K
14:34 86.87 86.88 86.87 86.88 1.9K
14:35 86.88 86.91 86.88 86.90 2.5K
14:36 86.90 86.90 86.88 86.90 2.3K
14:37 86.92 86.95 86.92 86.95 1.6K
14:38 86.98 86.98 86.98 86.98 0.2K
14:39 86.97 86.97 86.88 86.88 2.0K
14:40 86.82 86.82 86.75 86.75 1.3K
14:41 86.73 86.73 86.73 86.73 1.2K
14:42 86.75 86.75 86.74 86.74 0.2K
14:43 86.71 86.72 86.71 86.72 0.9K
14:44 86.70 86.73 86.70 86.73 8.1K
14:45 86.71 86.72 86.71 86.72 1.1K
14:46 86.71 86.72 86.71 86.72 1.2K
14:47 86.75 86.75 86.75 86.75 1.9K
14:48 86.76 86.76 86.76 86.76 0.8K
14:49 86.76 86.76 86.76 86.76 0.3K
14:50 86.77 86.77 86.77 86.77 1.1K
14:51 86.76 86.76 86.76 86.76 0.8K
14:52 86.74 86.74 86.73 86.73 2.5K
14:53 86.75 86.76 86.75 86.76 0.8K
14:54 86.74 86.74 86.72 86.72 7.6K
14:56 86.66 86.69 86.66 86.69 8.1K
14:57 86.68 86.71 86.68 86.71 5.6K
14:58 86.70 86.70 86.70 86.70 1.3K
14:59 86.72 86.72 86.68 86.68 3.2K
15:00 86.66 86.66 86.65 86.65 2.5K
15:01 86.64 86.66 86.64 86.66 1.5K
15:02 86.60 86.60 86.60 86.60 1.7K
15:03 86.59 86.60 86.57 86.57 2.0K
15:04 86.57 86.63 86.56 86.63 15.1K
15:05 86.63 86.65 86.63 86.65 3.0K
15:06 86.61 86.61 86.57 86.60 9.1K
15:07 86.59 86.66 86.59 86.64 1.8K
15:08 86.64 86.64 86.64 86.64 0.8K
15:09 86.61 86.63 86.61 86.62 0.7K
15:10 86.60 86.60 86.59 86.59 2.3K
15:11 86.58 86.58 86.52 86.52 4.0K
15:12 86.52 86.53 86.49 86.53 4.9K
15:13 86.49 86.49 86.48 86.48 2.3K
15:14 86.58 86.58 86.58 86.58 0.5K
15:15 86.57 86.57 86.57 86.57 1.4K
15:16 86.52 86.52 86.51 86.50 2.8K
15:17 86.50 86.50 86.48 86.48 0.5K
15:18 86.46 86.49 86.46 86.49 4.3K
15:19 86.54 86.54 86.54 86.54 0.3K
15:20 86.54 86.55 86.49 86.51 13.3K
15:21 86.49 86.50 86.48 86.48 1.4K
15:22 86.52 86.52 86.52 86.52 4.1K
15:23 86.51 86.54 86.51 86.53 2.1K
15:24 86.53 86.53 86.53 86.53 0.1K
15:25 86.49 86.52 86.49 86.52 3.4K
15:26 86.53 86.53 86.49 86.49 1.8K
15:27 86.51 86.52 86.51 86.51 1.6K
15:28 86.46 86.48 86.42 86.48 5.6K
15:29 86.47 86.50 86.47 86.50 1.5K
15:30 86.53 86.58 86.53 86.58 2.2K
15:31 86.58 86.59 86.52 86.52 3.0K
15:32 86.51 86.57 86.51 86.57 3.7K
15:33 86.54 86.55 86.51 86.51 1.3K
15:34 86.51 86.52 86.48 86.52 2.0K
15:35 86.52 86.52 86.49 86.50 6.5K
15:36 86.50 86.50 86.48 86.48 5.8K
15:37 86.50 86.52 86.50 86.52 1.8K
15:38 86.53 86.58 86.53 86.58 2.5K
15:39 86.58 86.67 86.58 86.67 11.3K
15:40 86.68 86.70 86.68 86.70 2.7K
15:41 86.75 86.76 86.74 86.76 15.4K
15:42 86.79 86.79 86.79 86.79 6.7K
15:43 86.78 86.78 86.73 86.74 5.0K
15:44 86.73 86.74 86.73 86.74 1.2K
15:45 86.69 86.71 86.69 86.71 2.3K
15:46 86.69 86.71 86.69 86.71 12.4K
15:47 86.71 86.78 86.71 86.77 4.3K
15:48 86.74 86.74 86.74 86.74 0.7K
15:49 86.69 86.69 86.67 86.67 2.3K
15:50 86.65 86.67 86.65 86.65 5.5K
15:51 86.67 86.67 86.67 86.67 6.7K
15:52 86.66 86.72 86.66 86.71 3.1K
15:53 86.71 86.72 86.68 86.69 6.3K
15:54 86.67 86.70 86.67 86.70 2.6K
15:55 86.70 86.70 86.63 86.63 4.4K
15:56 86.59 86.63 86.59 86.63 2.6K
15:57 86.65 86.65 86.61 86.63 5.6K
15:58 86.66 86.69 86.66 86.66 16.9K
15:59 86.67 86.69 86.64 86.67 46.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available