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 82.79 82.79 82.73 82.77 44.5K
09:31 82.76 82.83 82.75 82.83 4.4K
09:32 82.80 82.80 82.77 82.77 4.1K
09:33 82.91 82.91 82.89 82.89 0.6K
09:34 82.90 82.96 82.90 82.96 1.3K
09:35 82.95 82.95 82.91 82.93 9.0K
09:36 82.94 82.94 82.89 82.89 14.5K
09:37 82.91 82.95 82.90 82.95 4.9K
09:38 82.96 82.99 82.96 82.99 3.8K
09:39 83.00 83.00 82.99 82.99 2.6K
09:40 82.98 82.98 82.94 82.97 2.2K
09:41 82.96 83.00 82.96 83.00 3.3K
09:42 82.96 83.02 82.96 82.97 3.8K
09:43 82.93 82.93 82.83 82.83 1.6K
09:44 82.80 82.80 82.76 82.78 2.6K
09:45 82.87 82.87 82.85 82.85 4.1K
09:46 82.93 82.94 82.91 82.91 7.1K
09:47 82.90 82.93 82.88 82.93 4.6K
09:48 82.89 82.93 82.89 82.92 4.5K
09:49 82.90 82.90 82.87 82.87 4.9K
09:50 82.83 82.84 82.82 82.82 4.3K
09:51 82.80 82.80 82.70 82.70 8.2K
09:52 82.71 82.71 82.64 82.67 15.1K
09:53 82.67 82.68 82.66 82.66 3.4K
09:54 82.65 82.67 82.60 82.60 4.8K
09:55 82.63 82.64 82.61 82.62 2.6K
09:56 82.62 82.62 82.57 82.57 5.5K
09:57 82.58 82.62 82.57 82.62 4.9K
09:58 82.59 82.63 82.59 82.59 1.3K
09:59 82.58 82.60 82.57 82.60 1.7K
10:00 82.44 82.44 82.33 82.38 18.4K
10:01 82.38 82.38 82.33 82.38 16.6K
10:02 82.47 82.50 82.47 82.50 3.1K
10:03 82.49 82.49 82.37 82.37 6.6K
10:04 82.32 82.33 82.28 82.29 18.9K
10:05 82.28 82.29 82.24 82.24 18.2K
10:06 82.24 82.24 82.10 82.18 22.4K
10:07 82.16 82.23 82.12 82.20 21.3K
10:08 82.19 82.24 82.19 82.20 15.0K
10:09 82.19 82.27 82.19 82.27 6.9K
10:10 82.24 82.34 82.24 82.31 13.6K
10:11 82.34 82.34 82.33 82.34 10.2K
10:12 82.33 82.37 82.33 82.34 4.2K
10:13 82.36 82.36 82.32 82.32 3.0K
10:14 82.35 82.36 82.35 82.35 5.7K
10:15 82.35 82.42 82.35 82.42 7.1K
10:16 82.46 82.52 82.46 82.50 4.2K
10:17 82.46 82.53 82.46 82.51 3.1K
10:18 82.52 82.52 82.48 82.52 6.7K
10:19 82.54 82.54 82.50 82.51 5.5K
10:20 82.46 82.46 82.42 82.42 1.5K
10:21 82.42 82.49 82.42 82.49 2.2K
10:22 82.44 82.50 82.44 82.49 6.2K
10:23 82.52 82.55 82.52 82.55 1.4K
10:24 82.53 82.54 82.51 82.54 1.2K
10:25 82.48 82.50 82.48 82.49 4.6K
10:26 82.52 82.54 82.51 82.52 6.0K
10:27 82.52 82.55 82.51 82.53 9.3K
10:28 82.54 82.58 82.49 82.49 13.8K
10:29 82.51 82.52 82.49 82.52 3.4K
10:30 82.53 82.56 82.53 82.56 3.5K
10:31 82.53 82.56 82.53 82.56 2.2K
10:32 82.57 82.57 82.56 82.56 0.3K
10:33 82.58 82.62 82.58 82.61 3.4K
10:34 82.62 82.62 82.49 82.49 2.0K
10:35 82.51 82.51 82.47 82.48 4.5K
10:36 82.46 82.46 82.45 82.46 6.7K
10:37 82.47 82.51 82.47 82.50 2.3K
10:38 82.48 82.48 82.44 82.45 3.2K
10:39 82.47 82.50 82.45 82.50 7.6K
10:40 82.54 82.57 82.54 82.57 0.6K
10:41 82.58 82.58 82.56 82.57 11.1K
10:42 82.56 82.56 82.56 82.56 3.4K
10:43 82.57 82.57 82.57 82.57 1.3K
10:44 82.58 82.58 82.58 82.58 0.3K
10:45 82.57 82.60 82.56 82.56 3.5K
10:46 82.53 82.53 82.53 82.53 0.6K
10:47 82.59 82.63 82.59 82.63 1.0K
10:48 82.63 82.68 82.62 82.67 4.3K
10:49 82.67 82.67 82.62 82.62 1.0K
10:50 82.57 82.63 82.56 82.59 3.0K
10:51 82.60 82.61 82.60 82.61 4.4K
10:52 82.64 82.64 82.64 82.64 2.2K
10:53 82.66 82.66 82.66 82.65 2.4K
10:54 82.66 82.70 82.66 82.70 2.0K
10:55 82.69 82.72 82.69 82.72 2.2K
10:56 82.74 82.75 82.74 82.75 1.7K
10:57 82.73 82.75 82.73 82.75 2.2K
10:58 82.76 82.80 82.76 82.80 2.5K
10:59 82.81 82.81 82.81 82.81 1.8K
11:00 82.81 82.81 82.78 82.79 3.2K
11:01 82.81 82.83 82.79 82.79 4.8K
11:02 82.79 82.79 82.79 82.79 0.5K
11:03 82.79 82.80 82.78 82.78 3.3K
11:04 82.79 82.81 82.79 82.80 2.9K
11:05 82.81 82.81 82.76 82.79 4.3K
11:06 82.82 82.89 82.82 82.88 9.2K
11:07 82.89 82.92 82.89 82.90 5.9K
11:08 82.87 82.88 82.82 82.82 3.6K
11:09 82.84 82.85 82.80 82.83 4.4K
11:10 82.84 82.85 82.83 82.85 0.6K
11:11 82.88 82.88 82.83 82.83 3.3K
11:12 82.88 82.90 82.88 82.90 1.0K
11:13 82.90 82.90 82.88 82.88 1.6K
11:14 82.90 82.90 82.90 82.90 1.7K
11:15 82.93 82.94 82.93 82.94 1.6K
11:16 82.98 83.03 82.98 83.03 8.0K
11:17 83.02 83.08 83.02 83.02 9.1K
11:18 83.01 83.01 83.01 83.01 0.8K
11:19 83.08 83.08 83.06 83.06 6.7K
11:20 83.08 83.08 83.08 83.08 1.9K
11:21 83.02 83.04 83.00 83.04 2.0K
11:22 83.05 83.08 83.04 83.08 1.4K
11:23 83.11 83.15 83.11 83.10 4.1K
11:24 83.12 83.12 83.12 83.12 3.8K
11:25 83.14 83.15 83.13 83.15 2.1K
11:26 83.13 83.13 83.12 83.13 1.5K
11:27 83.17 83.18 83.16 83.17 9.5K
11:28 83.17 83.19 83.14 83.14 3.4K
11:29 83.14 83.14 83.13 83.13 1.6K
11:30 83.13 83.15 83.08 83.08 3.0K
11:31 83.07 83.09 83.07 83.09 1.1K
11:32 83.08 83.14 83.08 83.14 1.1K
11:33 83.15 83.16 83.15 83.16 3.0K
11:34 83.15 83.17 83.15 83.17 3.8K
11:35 83.20 83.25 83.20 83.21 5.1K
11:37 83.23 83.23 83.19 83.20 3.9K
11:38 83.23 83.23 83.21 83.21 1.3K
11:39 83.21 83.21 83.16 83.18 3.1K
11:40 83.17 83.18 83.17 83.18 2.6K
11:41 83.18 83.22 83.18 83.22 3.3K
11:42 83.21 83.21 83.20 83.20 3.2K
11:43 83.22 83.24 83.22 83.22 0.8K
11:44 83.24 83.24 83.11 83.13 5.7K
11:45 83.15 83.18 83.15 83.17 3.1K
11:46 83.13 83.18 83.13 83.18 2.2K
11:47 83.22 83.23 83.17 83.17 1.1K
11:48 83.14 83.17 83.14 83.14 1.5K
11:49 83.11 83.11 83.11 83.11 1.8K
11:50 83.12 83.12 83.12 83.12 0.7K
11:51 83.10 83.10 83.10 83.10 1.7K
11:52 83.13 83.13 83.13 83.13 1.8K
11:53 83.14 83.20 83.14 83.16 5.0K
11:54 83.13 83.16 83.13 83.16 1.4K
11:55 83.16 83.19 83.16 83.19 0.7K
11:56 83.16 83.16 83.16 83.16 0.3K
11:57 83.14 83.14 83.09 83.11 1.1K
11:58 83.05 83.05 83.01 83.01 0.9K
11:59 83.02 83.02 83.02 83.02 2.5K
12:00 83.05 83.05 83.05 83.05 1.6K
12:01 83.06 83.06 83.03 83.03 3.2K
12:02 83.06 83.06 83.06 83.06 0.4K
12:03 83.06 83.08 83.06 83.06 3.8K
12:04 83.05 83.06 83.05 83.06 1.2K
12:05 83.09 83.09 83.08 83.08 0.2K
12:06 83.05 83.06 83.05 83.06 1.5K
12:08 83.04 83.04 83.04 83.04 0.4K
12:09 83.04 83.04 83.04 83.04 0.2K
12:10 83.05 83.05 83.05 83.05 0.5K
12:11 83.05 83.05 83.05 83.05 0.4K
12:12 83.07 83.07 83.07 83.07 3.2K
12:13 83.03 83.05 83.03 83.04 3.1K
12:14 83.04 83.04 83.03 83.03 1.3K
12:15 83.02 83.04 83.02 83.04 1.1K
12:16 83.02 83.02 82.97 82.99 3.0K
12:17 82.98 82.98 82.98 82.98 2.1K
12:18 82.98 82.98 82.98 82.98 1.1K
12:19 82.99 83.01 82.99 83.01 3.1K
12:21 83.08 83.08 83.07 83.08 5.0K
12:22 83.08 83.08 83.04 83.04 1.7K
12:23 83.03 83.03 83.03 83.03 2.0K
12:25 83.01 83.01 83.01 83.01 0.2K
12:27 82.94 82.94 82.94 82.94 1.1K
12:28 82.94 82.96 82.94 82.95 2.3K
12:29 82.93 82.93 82.90 82.90 0.8K
12:30 82.87 82.88 82.87 82.88 0.9K
12:31 82.98 82.98 82.98 82.98 1.5K
12:32 82.96 82.96 82.96 82.96 0.6K
12:33 82.96 82.96 82.95 82.95 0.4K
12:34 82.94 82.94 82.94 82.94 0.4K
12:35 82.97 82.97 82.95 82.95 2.4K
12:38 82.97 82.98 82.97 82.98 0.9K
12:39 83.01 83.05 83.01 83.05 3.3K
12:41 83.03 83.03 83.03 83.03 1.0K
12:42 82.98 82.98 82.98 82.98 0.7K
12:43 83.01 83.01 83.01 83.01 0.2K
12:44 82.99 82.99 82.98 82.98 1.8K
12:45 83.02 83.07 83.02 83.07 2.1K
12:46 83.06 83.06 83.06 83.06 0.2K
12:47 83.09 83.09 83.09 83.09 0.9K
12:48 83.11 83.12 83.11 83.12 4.2K
12:49 83.12 83.12 83.11 83.11 1.4K
12:50 83.11 83.11 83.11 83.11 0.7K
12:51 83.15 83.15 83.15 83.15 0.6K
12:52 83.15 83.15 83.15 83.15 0.1K
12:53 83.14 83.16 83.14 83.16 2.1K
12:55 83.15 83.15 83.15 83.15 0.2K
12:56 83.14 83.14 83.14 83.14 0.9K
12:57 83.16 83.16 83.16 83.16 4.5K
12:58 83.13 83.13 83.13 83.13 0.7K
12:59 83.18 83.18 83.18 83.18 0.6K
13:00 83.17 83.19 83.17 83.18 3.5K
13:01 83.16 83.17 83.12 83.12 2.8K
13:02 83.12 83.12 83.10 83.10 0.5K
13:03 83.14 83.14 83.14 83.14 0.7K
13:04 83.11 83.11 83.11 83.11 0.5K
13:05 83.09 83.09 83.09 83.09 0.8K
13:09 83.07 83.07 83.07 83.06 0.2K
13:10 83.08 83.09 83.08 83.09 2.9K
13:11 83.08 83.08 83.08 83.08 1.4K
13:12 83.12 83.12 83.12 83.12 1.2K
13:13 83.12 83.12 83.12 83.12 0.7K
13:14 83.14 83.15 83.14 83.14 5.2K
13:15 83.12 83.12 83.11 83.11 1.3K
13:16 83.08 83.08 83.08 83.08 1.0K
13:17 83.07 83.08 83.07 83.08 1.8K
13:18 83.08 83.08 83.08 83.08 1.7K
13:19 83.09 83.09 83.09 83.09 0.6K
13:20 83.12 83.12 83.10 83.12 2.5K
13:21 83.13 83.14 83.11 83.11 1.8K
13:22 83.11 83.11 83.11 83.11 0.6K
13:23 83.13 83.13 83.13 83.13 3.6K
13:27 83.10 83.11 83.10 83.11 4.1K
13:29 82.99 82.99 82.99 82.99 5.8K
13:30 82.99 82.99 82.98 82.99 2.0K
13:31 82.94 82.94 82.93 82.94 5.2K
13:32 82.95 82.95 82.95 82.95 2.3K
13:35 83.03 83.03 83.02 83.02 1.9K
13:37 82.94 82.94 82.91 82.91 4.5K
13:38 82.89 82.89 82.89 82.89 4.1K
13:39 82.89 82.90 82.88 82.89 1.9K
13:40 82.89 82.92 82.89 82.92 2.5K
13:41 82.95 82.96 82.94 82.96 3.8K
13:42 82.92 82.92 82.92 82.92 4.9K
13:43 82.90 82.93 82.90 82.93 2.3K
13:45 82.93 82.94 82.92 82.92 3.1K
13:47 82.86 82.87 82.85 82.85 3.5K
13:48 82.84 82.87 82.84 82.87 1.4K
13:50 82.80 82.80 82.80 82.80 0.6K
13:51 82.77 82.79 82.77 82.79 4.1K
13:53 82.76 82.79 82.76 82.79 6.6K
13:54 82.80 82.84 82.80 82.83 9.8K
13:55 82.84 82.86 82.84 82.86 6.3K
13:56 82.85 82.86 82.82 82.84 8.4K
13:57 82.86 82.86 82.84 82.86 7.4K
13:58 82.85 82.85 82.85 82.85 0.7K
14:00 82.89 82.95 82.89 82.95 1.1K
14:01 82.95 82.99 82.95 82.97 0.7K
14:02 82.99 82.99 82.99 82.99 1.1K
14:03 82.96 82.99 82.96 82.99 0.3K
14:04 83.03 83.03 83.02 83.02 1.1K
14:05 83.02 83.02 83.02 83.02 0.1K
14:06 83.05 83.05 83.05 83.05 1.7K
14:07 83.02 83.02 83.02 83.02 1.0K
14:08 82.93 82.93 82.93 82.93 0.7K
14:09 82.92 82.94 82.91 82.94 0.9K
14:10 82.93 82.93 82.93 82.93 2.6K
14:13 82.90 82.90 82.90 82.90 1.4K
14:14 82.89 82.90 82.89 82.90 2.1K
14:15 82.89 82.89 82.89 82.89 1.3K
14:16 82.89 82.91 82.89 82.91 1.5K
14:17 82.94 82.94 82.93 82.93 1.5K
14:18 82.92 82.92 82.90 82.90 0.9K
14:19 82.88 82.93 82.88 82.93 2.5K
14:20 82.94 82.94 82.94 82.94 0.8K
14:21 82.97 82.97 82.97 82.97 6.2K
14:22 82.97 82.97 82.94 82.94 0.9K
14:23 82.95 82.96 82.95 82.96 1.7K
14:25 82.93 82.93 82.90 82.90 1.2K
14:26 82.92 82.92 82.92 82.92 0.7K
14:29 82.95 82.95 82.95 82.95 1.1K
14:30 82.92 82.92 82.92 82.92 1.9K
14:31 82.90 82.92 82.90 82.92 3.8K
14:32 82.89 82.90 82.89 82.90 4.3K
14:33 82.90 82.90 82.90 82.90 2.6K
14:36 82.90 82.90 82.90 82.90 0.5K
14:37 82.88 82.88 82.88 82.88 0.5K
14:38 82.89 82.89 82.88 82.89 1.7K
14:39 82.89 82.89 82.89 82.89 0.4K
14:40 82.90 82.90 82.90 82.90 0.5K
14:41 82.88 82.88 82.87 82.87 1.8K
14:42 82.88 82.89 82.88 82.89 0.9K
14:43 82.90 82.90 82.89 82.89 1.0K
14:44 82.88 82.88 82.88 82.88 0.1K
14:45 82.87 82.87 82.87 82.87 0.3K
14:46 82.84 82.84 82.84 82.84 0.5K
14:47 82.84 82.84 82.82 82.82 0.7K
14:48 82.82 82.82 82.82 82.82 1.2K
14:50 82.80 82.82 82.80 82.80 2.7K
14:51 82.80 82.81 82.80 82.81 0.8K
14:52 82.80 82.80 82.79 82.79 5.4K
14:53 82.80 82.83 82.80 82.83 2.5K
14:54 82.84 82.84 82.84 82.84 1.9K
14:55 82.83 82.83 82.78 82.79 4.8K
14:56 82.76 82.77 82.76 82.76 4.9K
14:57 82.77 82.78 82.77 82.78 1.5K
14:58 82.78 82.78 82.77 82.77 1.4K
14:59 82.76 82.76 82.76 82.76 1.1K
15:02 82.83 82.83 82.81 82.83 2.4K
15:03 82.82 82.82 82.82 82.82 0.9K
15:05 82.84 82.85 82.82 82.82 3.4K
15:06 82.81 82.82 82.81 82.81 1.4K
15:07 82.76 82.77 82.76 82.76 1.0K
15:08 82.75 82.76 82.75 82.76 0.7K
15:09 82.77 82.77 82.71 82.71 3.1K
15:10 82.71 82.71 82.70 82.70 1.6K
15:11 82.72 82.72 82.72 82.72 1.3K
15:12 82.73 82.73 82.73 82.73 0.8K
15:14 82.72 82.72 82.72 82.72 1.0K
15:15 82.72 82.73 82.71 82.73 1.3K
15:16 82.71 82.71 82.71 82.71 0.4K
15:17 82.70 82.71 82.69 82.71 1.6K
15:18 82.76 82.78 82.76 82.77 1.5K
15:19 82.76 82.76 82.76 82.76 1.6K
15:21 82.76 82.79 82.76 82.79 2.7K
15:23 82.79 82.79 82.79 82.79 1.3K
15:24 82.77 82.77 82.77 82.77 1.2K
15:26 82.75 82.75 82.75 82.75 0.3K
15:27 82.74 82.74 82.74 82.74 0.7K
15:28 82.72 82.72 82.70 82.70 2.1K
15:29 82.71 82.71 82.70 82.70 1.4K
15:30 82.70 82.71 82.70 82.71 2.4K
15:32 82.72 82.72 82.72 82.72 0.4K
15:33 82.75 82.76 82.75 82.76 1.3K
15:34 82.76 82.76 82.74 82.74 1.0K
15:35 82.70 82.70 82.70 82.70 1.0K
15:36 82.74 82.74 82.74 82.74 0.3K
15:37 82.77 82.82 82.77 82.82 4.7K
15:38 82.82 82.82 82.80 82.80 1.4K
15:39 82.77 82.78 82.77 82.78 3.2K
15:40 82.76 82.78 82.75 82.76 4.3K
15:41 82.77 82.78 82.77 82.78 3.2K
15:42 82.78 82.78 82.78 82.78 0.5K
15:43 82.78 82.80 82.78 82.80 2.9K
15:44 82.83 82.83 82.83 82.83 1.6K
15:45 82.85 82.86 82.84 82.84 1.5K
15:46 82.85 82.85 82.83 82.83 31.8K
15:47 82.84 82.84 82.83 82.83 4.2K
15:48 82.82 82.82 82.81 82.81 3.9K
15:49 82.80 82.80 82.80 82.80 1.2K
15:50 82.82 82.84 82.82 82.83 4.6K
15:51 82.82 82.82 82.77 82.77 3.3K
15:52 82.76 82.76 82.76 82.76 1.5K
15:53 82.77 82.78 82.77 82.78 2.2K
15:54 82.76 82.78 82.76 82.78 2.3K
15:55 82.77 82.81 82.77 82.79 12.0K
15:56 82.78 82.80 82.77 82.77 5.1K
15:57 82.79 82.79 82.77 82.78 4.5K
15:58 82.79 82.85 82.79 82.85 21.8K
15:59 82.86 82.86 82.71 82.72 51.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available