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 83.33 83.34 83.26 83.26 134.7K
09:32 83.26 83.28 83.15 83.17 9.1K
09:33 83.21 83.21 83.18 83.19 6.8K
09:34 83.25 83.33 83.21 83.33 8.6K
09:35 83.37 83.37 83.19 83.19 9.5K
09:36 83.17 83.18 83.13 83.18 21.2K
09:37 83.19 83.22 83.19 83.22 6.8K
09:38 83.38 83.40 83.35 83.40 3.4K
09:39 83.39 83.39 83.30 83.30 7.1K
09:40 83.32 83.39 83.32 83.39 8.6K
09:41 83.40 83.40 83.38 83.39 3.4K
09:42 83.41 83.47 83.41 83.47 6.4K
09:43 83.42 83.43 83.41 83.43 14.7K
09:44 83.44 83.44 83.43 83.43 7.4K
09:45 83.49 83.52 83.40 83.52 6.9K
09:46 83.52 83.52 83.41 83.44 4.5K
09:47 83.43 83.51 83.40 83.51 6.5K
09:48 83.50 83.59 83.48 83.59 4.1K
09:49 83.54 83.54 83.42 83.53 12.8K
09:50 83.51 83.52 83.48 83.51 4.2K
09:51 83.39 83.42 83.29 83.29 2.8K
09:52 83.28 83.29 83.25 83.25 1.5K
09:53 83.27 83.31 83.27 83.28 3.9K
09:54 83.23 83.26 83.23 83.26 3.0K
09:55 83.24 83.26 83.19 83.19 4.3K
09:56 83.21 83.21 83.18 83.19 2.4K
09:57 83.20 83.21 83.20 83.20 6.0K
09:58 83.20 83.22 83.19 83.22 5.2K
09:59 83.18 83.18 83.18 83.18 2.1K
10:00 83.29 83.29 83.28 83.28 3.7K
10:01 83.34 83.37 83.34 83.37 2.4K
10:02 83.32 83.32 83.17 83.17 4.5K
10:03 83.27 83.29 83.23 83.23 2.6K
10:04 83.23 83.34 83.23 83.34 2.6K
10:05 83.37 83.37 83.37 83.37 1.4K
10:06 83.31 83.31 83.29 83.29 1.8K
10:07 83.39 83.46 83.39 83.46 2.0K
10:08 83.40 83.42 83.39 83.42 3.5K
10:09 83.41 83.41 83.29 83.29 4.3K
10:10 83.21 83.28 83.21 83.28 4.3K
10:11 83.28 83.28 83.28 83.28 1.1K
10:12 83.25 83.28 83.16 83.28 4.1K
10:13 83.27 83.29 83.27 83.27 2.5K
10:14 83.26 83.26 83.24 83.24 2.9K
10:15 83.19 83.26 83.19 83.26 3.0K
10:16 83.33 83.33 83.26 83.26 2.3K
10:17 83.24 83.25 83.24 83.25 6.4K
10:18 83.21 83.24 83.18 83.18 3.2K
10:19 83.20 83.20 83.13 83.14 6.1K
10:20 83.16 83.18 83.14 83.15 6.2K
10:21 83.14 83.16 83.14 83.16 3.2K
10:22 83.04 83.04 82.99 83.00 13.8K
10:23 82.98 82.98 82.94 82.98 3.5K
10:24 82.98 83.00 82.95 83.00 5.7K
10:25 83.01 83.01 82.92 82.95 9.5K
10:26 82.99 83.02 82.92 82.92 3.5K
10:27 82.91 82.91 82.83 82.86 4.7K
10:28 82.84 82.90 82.84 82.88 6.9K
10:29 82.88 82.88 82.88 82.88 0.6K
10:30 82.90 83.02 82.90 83.02 3.9K
10:31 82.98 83.05 82.98 83.05 1.2K
10:32 83.10 83.12 83.10 83.12 1.0K
10:33 83.12 83.13 83.09 83.12 5.2K
10:34 83.08 83.08 83.04 83.04 1.8K
10:35 83.01 83.03 83.01 83.03 1.4K
10:36 83.03 83.10 83.03 83.10 0.7K
10:37 83.11 83.18 83.10 83.18 1.0K
10:38 83.25 83.25 83.22 83.24 1.8K
10:39 83.26 83.26 83.22 83.22 2.9K
10:40 83.21 83.21 83.15 83.15 1.7K
10:41 83.14 83.14 83.11 83.13 1.4K
10:42 83.19 83.19 83.16 83.16 1.7K
10:44 83.18 83.18 83.11 83.11 2.2K
10:45 83.11 83.11 83.05 83.11 14.1K
10:46 83.12 83.12 82.96 82.96 6.0K
10:47 83.06 83.12 83.06 83.11 2.3K
10:48 83.12 83.14 83.08 83.08 6.1K
10:49 83.04 83.06 83.04 83.05 2.4K
10:50 83.04 83.04 83.00 83.00 2.1K
10:51 83.00 83.00 82.95 82.95 11.8K
10:52 82.97 82.97 82.94 82.95 8.7K
10:53 82.94 82.98 82.94 82.98 1.1K
10:54 83.01 83.07 83.01 83.07 0.7K
10:56 83.15 83.18 83.15 83.16 3.6K
10:57 83.17 83.17 83.10 83.10 4.0K
10:58 83.07 83.07 83.05 83.05 0.4K
10:59 83.04 83.07 83.04 83.05 5.7K
11:00 83.01 83.01 83.01 83.01 1.0K
11:02 83.09 83.09 83.09 83.09 0.6K
11:03 83.09 83.09 83.09 83.09 0.3K
11:04 83.12 83.16 83.12 83.16 1.2K
11:05 83.19 83.22 83.19 83.22 14.5K
11:06 83.24 83.24 83.21 83.21 5.9K
11:07 83.21 83.23 83.21 83.23 0.7K
11:08 83.22 83.26 83.22 83.26 0.4K
11:09 83.27 83.28 83.26 83.26 0.7K
11:10 83.24 83.24 83.24 83.24 0.3K
11:11 83.22 83.22 83.17 83.17 1.0K
11:12 83.19 83.19 83.19 83.19 3.0K
11:13 83.25 83.25 83.23 83.23 1.9K
11:15 83.23 83.28 83.23 83.28 1.1K
11:16 83.30 83.30 83.20 83.20 3.0K
11:17 83.15 83.15 83.15 83.15 0.7K
11:18 83.16 83.16 83.15 83.15 0.7K
11:19 83.15 83.15 83.13 83.13 1.5K
11:20 83.11 83.13 83.11 83.13 0.4K
11:21 83.10 83.11 83.10 83.11 3.2K
11:24 83.21 83.22 83.21 83.22 0.3K
11:25 83.22 83.22 83.19 83.19 6.2K
11:26 83.24 83.25 83.23 83.25 1.4K
11:27 83.26 83.26 83.25 83.26 1.4K
11:28 83.29 83.34 83.29 83.34 6.9K
11:29 83.40 83.42 83.40 83.41 2.7K
11:30 83.38 83.41 83.38 83.40 2.7K
11:31 83.41 83.42 83.41 83.42 3.3K
11:32 83.34 83.34 83.34 83.34 1.0K
11:34 83.29 83.29 83.29 83.29 1.1K
11:35 83.28 83.28 83.27 83.27 0.8K
11:36 83.30 83.30 83.27 83.27 2.0K
11:37 83.20 83.20 83.20 83.20 0.8K
11:38 83.18 83.20 83.18 83.19 1.0K
11:39 83.18 83.18 83.18 83.18 3.1K
11:40 83.19 83.19 83.15 83.16 2.0K
11:41 83.13 83.28 83.13 83.28 10.7K
11:42 83.28 83.31 83.28 83.31 1.9K
11:44 83.32 83.32 83.32 83.32 1.4K
11:45 83.31 83.34 83.31 83.34 1.5K
11:46 83.33 83.33 83.33 83.33 0.5K
11:48 83.29 83.33 83.29 83.32 3.0K
11:49 83.31 83.32 83.28 83.32 1.2K
11:50 83.34 83.34 83.32 83.32 2.2K
11:52 83.34 83.34 83.34 83.34 0.3K
11:53 83.29 83.29 83.26 83.26 1.6K
11:54 83.22 83.30 83.22 83.30 3.5K
11:55 83.30 83.33 83.30 83.32 3.0K
11:56 83.33 83.33 83.27 83.27 1.2K
11:57 83.22 83.23 83.20 83.23 1.5K
12:00 83.19 83.19 83.17 83.17 2.1K
12:01 83.12 83.15 83.12 83.15 4.8K
12:02 83.11 83.12 83.08 83.08 2.2K
12:03 83.07 83.10 83.07 83.10 2.1K
12:04 83.06 83.06 83.06 83.06 0.6K
12:05 83.07 83.08 83.07 83.08 4.2K
12:08 83.20 83.20 83.19 83.19 1.1K
12:09 83.16 83.16 83.16 83.16 0.6K
12:10 83.14 83.14 83.13 83.13 1.3K
12:11 83.06 83.07 83.06 83.06 4.0K
12:12 83.06 83.06 83.05 83.05 1.5K
12:14 83.01 83.01 83.01 83.01 1.3K
12:15 83.00 83.00 83.00 83.00 1.0K
12:16 82.96 82.97 82.95 82.95 2.5K
12:17 82.94 82.94 82.93 82.93 4.3K
12:19 82.91 83.01 82.91 82.95 5.3K
12:20 82.93 82.97 82.91 82.97 1.8K
12:21 82.96 82.96 82.96 82.96 0.6K
12:22 82.94 82.94 82.92 82.94 2.7K
12:23 82.90 82.94 82.90 82.94 0.9K
12:24 82.89 82.89 82.88 82.88 2.1K
12:25 82.84 82.85 82.84 82.85 0.4K
12:26 82.85 82.87 82.82 82.82 6.0K
12:27 82.76 82.76 82.67 82.70 45.6K
12:28 82.67 82.67 82.53 82.54 16.1K
12:29 82.52 82.53 82.48 82.48 10.5K
12:30 82.51 82.51 82.34 82.51 18.5K
12:31 82.47 82.47 82.43 82.47 7.4K
12:32 82.45 82.45 82.22 82.22 31.6K
12:33 82.23 82.23 82.09 82.16 23.5K
12:34 82.12 82.15 82.04 82.13 15.5K
12:35 82.13 82.21 82.13 82.19 6.8K
12:36 82.17 82.17 82.03 82.06 8.8K
12:37 82.17 82.19 82.08 82.14 14.9K
12:38 82.14 82.15 82.05 82.15 17.2K
12:39 82.18 82.27 82.15 82.27 27.6K
12:40 82.28 82.28 82.17 82.25 10.9K
12:41 82.29 82.31 82.29 82.31 5.8K
12:42 82.24 82.30 82.24 82.30 7.8K
12:43 82.27 82.27 82.22 82.27 7.2K
12:44 82.23 82.27 82.23 82.27 2.1K
12:45 82.17 82.17 82.10 82.12 3.6K
12:46 82.10 82.10 82.09 82.09 2.2K
12:47 82.17 82.17 82.05 82.05 3.0K
12:48 82.11 82.17 82.11 82.17 2.5K
12:49 82.08 82.08 82.02 82.04 6.7K
12:50 82.02 82.02 81.81 81.81 23.6K
12:51 81.83 81.83 81.71 81.73 23.0K
12:52 81.75 81.77 81.72 81.72 13.0K
12:53 81.73 81.87 81.73 81.86 15.3K
12:54 81.87 81.87 81.80 81.83 3.2K
12:55 81.84 81.90 81.84 81.89 8.3K
12:56 81.90 81.93 81.90 81.91 3.6K
12:57 81.90 81.90 81.88 81.89 2.7K
12:58 81.92 81.92 81.89 81.90 3.1K
12:59 81.80 81.82 81.79 81.79 10.6K
13:00 81.79 81.90 81.79 81.90 13.5K
13:01 81.87 81.91 81.87 81.91 4.9K
13:02 81.97 81.97 81.94 81.94 7.1K
13:03 81.92 81.93 81.83 81.84 8.0K
13:04 81.89 81.95 81.89 81.95 1.7K
13:05 81.95 81.99 81.95 81.96 10.8K
13:06 82.01 82.01 82.01 82.01 0.5K
13:07 82.08 82.08 82.02 82.03 10.1K
13:08 82.01 82.05 82.00 82.05 5.0K
13:09 82.09 82.12 82.04 82.04 16.7K
13:10 82.05 82.09 82.01 82.09 15.0K
13:11 82.09 82.09 82.09 82.09 0.9K
13:12 82.04 82.04 82.04 82.04 0.9K
13:13 82.02 82.03 81.99 82.03 4.0K
13:14 82.03 82.03 82.03 82.03 2.0K
13:15 81.96 82.00 81.96 82.00 1.7K
13:17 81.90 81.99 81.88 81.99 5.4K
13:18 82.02 82.05 82.02 82.02 1.5K
13:19 82.09 82.09 82.08 82.08 1.6K
13:20 82.06 82.06 81.97 81.97 3.1K
13:21 81.93 81.93 81.93 81.93 2.2K
13:22 81.92 81.96 81.92 81.95 3.0K
13:24 81.98 81.98 81.98 81.98 0.6K
13:25 81.90 81.96 81.90 81.96 1.8K
13:26 81.95 81.97 81.90 81.91 17.4K
13:27 81.94 81.96 81.94 81.94 4.9K
13:29 81.93 81.94 81.93 81.92 2.7K
13:30 81.92 81.92 81.88 81.88 3.8K
13:31 81.87 81.89 81.87 81.89 1.2K
13:32 81.91 81.92 81.90 81.92 3.2K
13:33 81.91 81.91 81.87 81.87 1.4K
13:34 81.94 81.98 81.92 81.92 1.3K
13:35 81.92 82.02 81.92 82.02 3.6K
13:36 81.99 82.06 81.98 82.06 4.1K
13:37 82.06 82.06 82.04 82.05 4.1K
13:38 82.07 82.08 82.04 82.04 1.9K
13:39 81.99 82.02 81.99 82.02 1.9K
13:40 82.03 82.05 82.03 82.04 4.5K
13:41 82.03 82.03 81.99 82.02 1.3K
13:42 82.03 82.04 82.02 82.04 12.4K
13:45 82.02 82.03 81.98 82.03 1.2K
13:46 82.05 82.05 82.04 82.04 1.1K
13:47 81.99 81.99 81.97 81.98 4.7K
13:48 81.99 81.99 81.99 81.99 0.2K
13:49 82.02 82.02 82.02 82.02 3.2K
13:52 82.09 82.11 82.09 82.11 2.1K
13:53 82.14 82.17 82.14 82.17 1.8K
13:54 82.17 82.18 82.16 82.18 4.4K
13:56 82.14 82.14 82.11 82.11 0.7K
13:57 82.07 82.09 82.06 82.07 10.8K
13:58 82.07 82.07 82.04 82.04 1.4K
13:59 82.05 82.08 82.03 82.08 2.1K
14:01 82.12 82.12 82.09 82.11 0.9K
14:02 82.13 82.13 82.10 82.10 0.6K
14:04 82.07 82.07 82.07 82.07 1.1K
14:05 82.06 82.06 82.06 82.06 2.1K
14:07 82.13 82.20 82.13 82.20 3.0K
14:08 82.14 82.14 82.14 82.14 1.2K
14:09 82.25 82.26 82.23 82.26 3.6K
14:10 82.27 82.33 82.27 82.33 4.1K
14:11 82.28 82.28 82.28 82.28 0.6K
14:12 82.29 82.29 82.29 82.29 0.2K
14:13 82.21 82.21 82.21 82.21 0.4K
14:14 82.21 82.21 82.21 82.21 1.2K
14:17 82.30 82.30 82.30 82.30 1.0K
14:18 82.31 82.34 82.31 82.34 19.8K
14:19 82.31 82.31 82.31 82.31 0.9K
14:20 82.39 82.39 82.39 82.39 1.5K
14:21 82.46 82.47 82.44 82.47 1.1K
14:22 82.48 82.48 82.44 82.44 1.4K
14:23 82.52 82.54 82.52 82.53 0.9K
14:24 82.52 82.54 82.52 82.53 9.1K
14:25 82.52 82.55 82.52 82.55 3.3K
14:26 82.56 82.59 82.55 82.55 2.7K
14:27 82.53 82.57 82.51 82.56 5.0K
14:28 82.56 82.56 82.56 82.56 0.6K
14:29 82.55 82.56 82.51 82.51 3.5K
14:30 82.56 82.58 82.51 82.51 3.1K
14:31 82.52 82.52 82.47 82.47 8.4K
14:32 82.50 82.50 82.44 82.44 1.8K
14:33 82.43 82.43 82.43 82.43 0.9K
14:34 82.46 82.47 82.46 82.47 0.9K
14:35 82.44 82.44 82.42 82.44 3.2K
14:36 82.44 82.45 82.44 82.45 0.9K
14:37 82.53 82.57 82.53 82.57 3.0K
14:38 82.54 82.54 82.54 82.54 0.2K
14:40 82.52 82.52 82.50 82.50 1.7K
14:41 82.48 82.50 82.48 82.48 1.8K
14:42 82.50 82.50 82.50 82.50 0.5K
14:43 82.49 82.49 82.49 82.49 0.4K
14:44 82.51 82.51 82.50 82.50 0.8K
14:45 82.48 82.53 82.48 82.53 2.3K
14:46 82.49 82.49 82.49 82.49 0.1K
14:47 82.52 82.55 82.51 82.50 2.5K
14:48 82.52 82.52 82.52 82.52 0.3K
14:49 82.47 82.47 82.47 82.47 1.1K
14:50 82.52 82.53 82.52 82.53 1.1K
14:51 82.51 82.53 82.51 82.53 1.6K
14:52 82.53 82.55 82.53 82.55 0.7K
14:53 82.53 82.56 82.53 82.56 8.1K
14:56 82.58 82.61 82.58 82.61 2.3K
14:57 82.64 82.64 82.64 82.64 1.1K
14:58 82.64 82.64 82.59 82.59 2.9K
14:59 82.63 82.64 82.63 82.64 3.2K
15:00 82.62 82.65 82.62 82.65 5.6K
15:01 82.64 82.69 82.64 82.69 5.8K
15:02 82.71 82.71 82.70 82.70 1.6K
15:03 82.69 82.69 82.69 82.69 0.6K
15:04 82.69 82.70 82.69 82.70 1.8K
15:05 82.62 82.64 82.62 82.63 5.4K
15:06 82.63 82.63 82.60 82.61 2.6K
15:07 82.61 82.61 82.52 82.53 2.6K
15:08 82.56 82.56 82.56 82.56 2.3K
15:09 82.51 82.55 82.51 82.54 10.6K
15:10 82.54 82.54 82.51 82.52 11.4K
15:11 82.53 82.53 82.51 82.51 4.5K
15:12 82.50 82.56 82.50 82.56 2.1K
15:13 82.56 82.56 82.53 82.55 2.1K
15:14 82.59 82.59 82.59 82.59 0.3K
15:15 82.65 82.65 82.62 82.62 0.8K
15:16 82.62 82.63 82.59 82.59 3.0K
15:17 82.62 82.67 82.62 82.67 6.5K
15:18 82.69 82.69 82.69 82.69 1.1K
15:19 82.69 82.69 82.63 82.63 1.6K
15:20 82.66 82.69 82.66 82.69 1.9K
15:22 82.62 82.62 82.61 82.61 0.5K
15:23 82.59 82.60 82.59 82.60 0.5K
15:24 82.61 82.61 82.61 82.61 1.1K
15:25 82.60 82.60 82.57 82.57 2.5K
15:26 82.54 82.57 82.53 82.57 8.2K
15:27 82.51 82.57 82.51 82.55 5.5K
15:28 82.55 82.55 82.55 82.54 0.9K
15:29 82.56 82.57 82.56 82.57 1.4K
15:30 82.55 82.55 82.55 82.55 2.9K
15:31 82.53 82.53 82.53 82.53 1.3K
15:32 82.51 82.53 82.51 82.53 2.7K
15:33 82.50 82.51 82.50 82.50 1.6K
15:35 82.54 82.54 82.53 82.53 1.6K
15:36 82.55 82.55 82.54 82.54 1.5K
15:37 82.54 82.55 82.54 82.55 2.1K
15:38 82.55 82.55 82.46 82.46 9.1K
15:39 82.47 82.48 82.45 82.48 0.8K
15:40 82.46 82.46 82.43 82.43 3.0K
15:41 82.43 82.45 82.43 82.43 5.0K
15:42 82.39 82.39 82.38 82.38 9.4K
15:43 82.39 82.40 82.39 82.40 14.2K
15:44 82.40 82.43 82.40 82.42 6.3K
15:45 82.41 82.42 82.39 82.39 16.3K
15:46 82.36 82.36 82.32 82.32 3.5K
15:47 82.35 82.40 82.35 82.36 13.8K
15:48 82.38 82.39 82.38 82.39 9.0K
15:49 82.40 82.44 82.40 82.44 3.8K
15:50 82.45 82.54 82.45 82.52 7.6K
15:51 82.51 82.51 82.46 82.46 15.2K
15:52 82.45 82.49 82.45 82.46 8.9K
15:53 82.46 82.47 82.44 82.45 3.6K
15:54 82.45 82.45 82.39 82.40 6.7K
15:55 82.43 82.51 82.41 82.51 15.8K
15:56 82.51 82.57 82.51 82.51 3.8K
15:57 82.52 82.52 82.49 82.49 7.4K
15:58 82.51 82.52 82.51 82.51 7.6K
15:59 82.45 82.47 82.40 82.47 37.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available