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 83.96 84.00 83.91 84.00 82.2K
09:31 84.00 84.04 84.00 84.04 8.1K
09:33 84.02 84.02 84.02 84.02 3.3K
09:34 84.07 84.07 84.04 84.04 4.6K
09:35 84.03 84.05 84.03 84.05 2.3K
09:36 84.08 84.16 84.08 84.16 9.5K
09:37 84.17 84.17 84.10 84.11 7.8K
09:38 84.08 84.08 84.08 84.08 3.0K
09:39 84.00 84.00 83.88 83.88 8.3K
09:40 83.87 83.90 83.74 83.74 12.9K
09:41 83.75 83.82 83.75 83.75 18.8K
09:42 83.80 83.80 83.75 83.75 19.6K
09:43 83.76 83.76 83.66 83.67 14.8K
09:44 83.68 83.76 83.68 83.76 2.0K
09:45 83.76 83.83 83.76 83.83 4.4K
09:46 83.92 83.92 83.91 83.91 9.0K
09:47 83.95 83.95 83.95 83.95 3.7K
09:48 83.97 83.97 83.97 83.97 4.9K
09:49 84.01 84.05 84.01 84.05 2.7K
09:50 84.06 84.12 84.06 84.10 5.4K
09:51 84.10 84.12 84.10 84.12 7.4K
09:52 84.11 84.12 84.07 84.12 14.3K
09:53 84.11 84.12 84.08 84.12 4.6K
09:55 84.07 84.07 84.06 84.06 1.5K
09:56 84.13 84.13 84.12 84.12 1.9K
09:57 84.08 84.12 84.07 84.12 9.1K
09:58 84.13 84.15 84.12 84.12 2.3K
09:59 84.12 84.13 84.12 84.12 10.5K
10:00 84.09 84.19 84.09 84.19 4.6K
10:01 84.20 84.23 84.18 84.17 4.0K
10:02 84.16 84.16 84.16 84.16 1.2K
10:03 84.18 84.19 84.15 84.18 10.5K
10:04 84.16 84.16 84.16 84.16 1.0K
10:05 84.20 84.26 84.20 84.26 10.6K
10:06 84.24 84.24 84.24 84.24 3.3K
10:07 84.32 84.34 84.32 84.34 2.9K
10:08 84.34 84.34 84.27 84.26 2.9K
10:09 84.31 84.32 84.28 84.29 3.9K
10:10 84.29 84.29 84.23 84.23 3.6K
10:11 84.25 84.26 84.25 84.25 9.0K
10:12 84.27 84.28 84.24 84.24 6.3K
10:13 84.26 84.32 84.25 84.32 2.7K
10:14 84.37 84.37 84.37 84.37 9.7K
10:15 84.36 84.36 84.32 84.32 9.0K
10:16 84.40 84.40 84.33 84.33 7.2K
10:17 84.27 84.28 84.27 84.28 5.2K
10:19 84.26 84.27 84.26 84.27 3.0K
10:20 84.29 84.29 84.27 84.27 5.6K
10:21 84.27 84.27 84.25 84.26 3.2K
10:22 84.19 84.19 84.16 84.18 14.9K
10:23 84.13 84.14 84.13 84.13 1.6K
10:24 84.16 84.16 84.13 84.13 4.7K
10:25 84.13 84.20 84.13 84.20 2.5K
10:26 84.16 84.16 84.02 84.02 7.2K
10:27 83.98 83.99 83.90 83.90 9.0K
10:28 83.86 83.88 83.82 83.82 8.9K
10:29 83.82 83.85 83.81 83.85 6.2K
10:30 83.88 83.99 83.88 83.99 13.8K
10:31 83.94 83.94 83.90 83.93 8.1K
10:32 83.96 83.96 83.96 83.96 2.0K
10:33 83.90 83.90 83.86 83.86 3.6K
10:34 83.84 83.84 83.76 83.76 4.2K
10:35 83.79 83.84 83.79 83.83 4.9K
10:36 83.82 83.82 83.79 83.79 6.0K
10:37 83.77 83.77 83.70 83.70 9.4K
10:38 83.72 83.74 83.71 83.74 5.3K
10:39 83.70 83.70 83.68 83.68 2.5K
10:40 83.68 83.68 83.50 83.52 24.5K
10:41 83.53 83.54 83.50 83.50 24.4K
10:42 83.49 83.49 83.42 83.42 22.5K
10:43 83.40 83.46 83.40 83.44 4.9K
10:44 83.43 83.49 83.43 83.43 17.9K
10:45 83.43 83.43 83.32 83.33 15.4K
10:46 83.30 83.32 83.21 83.24 31.9K
10:47 83.23 83.32 83.23 83.32 12.6K
10:48 83.35 83.35 83.35 83.35 4.0K
10:49 83.37 83.37 83.26 83.26 4.2K
10:50 83.32 83.34 83.28 83.33 13.0K
10:51 83.40 83.40 83.33 83.33 8.8K
10:52 83.34 83.35 83.28 83.28 7.5K
10:53 83.29 83.29 83.20 83.20 14.1K
10:54 83.24 83.33 83.24 83.33 6.4K
10:55 83.35 83.36 83.33 83.35 18.3K
10:56 83.38 83.42 83.38 83.42 5.0K
10:57 83.41 83.41 83.36 83.36 3.2K
10:58 83.40 83.40 83.40 83.40 4.5K
10:59 83.33 83.33 83.33 83.33 3.8K
11:00 83.28 83.28 83.26 83.26 3.3K
11:01 83.28 83.41 83.28 83.38 11.7K
11:02 83.35 83.35 83.24 83.24 3.3K
11:03 83.33 83.33 83.33 83.33 2.6K
11:04 83.31 83.37 83.30 83.37 5.8K
11:05 83.41 83.49 83.39 83.49 3.8K
11:06 83.47 83.50 83.46 83.49 8.1K
11:07 83.32 83.32 83.29 83.29 5.9K
11:08 83.27 83.27 83.27 83.27 4.1K
11:09 83.27 83.27 83.26 83.26 7.1K
11:10 83.23 83.23 83.19 83.19 4.5K
11:11 83.18 83.22 83.18 83.22 10.1K
11:12 83.19 83.21 83.18 83.18 8.6K
11:13 83.19 83.19 83.16 83.17 37.4K
11:14 83.14 83.15 83.14 83.14 23.1K
11:15 83.14 83.18 83.14 83.17 18.8K
11:16 83.17 83.19 83.15 83.16 21.8K
11:17 83.19 83.23 83.19 83.20 27.7K
11:18 83.17 83.23 83.17 83.23 5.3K
11:19 83.22 83.22 83.19 83.22 5.8K
11:20 83.22 83.25 83.22 83.25 3.4K
11:21 83.26 83.30 83.26 83.30 1.1K
11:22 83.31 83.32 83.31 83.32 5.6K
11:23 83.31 83.31 83.28 83.28 1.3K
11:24 83.27 83.34 83.27 83.34 3.8K
11:26 83.38 83.38 83.38 83.38 1.3K
11:27 83.44 83.45 83.41 83.41 2.2K
11:28 83.44 83.45 83.42 83.43 8.4K
11:29 83.44 83.45 83.44 83.44 2.9K
11:30 83.42 83.47 83.42 83.47 4.3K
11:31 83.47 83.50 83.47 83.50 14.3K
11:32 83.52 83.53 83.50 83.50 10.2K
11:33 83.47 83.54 83.47 83.54 11.9K
11:34 83.56 83.58 83.56 83.58 4.5K
11:35 83.64 83.64 83.64 83.64 7.0K
11:36 83.55 83.55 83.54 83.54 2.3K
11:37 83.52 83.52 83.52 83.52 1.0K
11:38 83.44 83.46 83.41 83.43 9.9K
11:39 83.42 83.43 83.42 83.43 1.9K
11:40 83.46 83.46 83.40 83.40 3.9K
11:41 83.38 83.38 83.34 83.36 5.4K
11:42 83.36 83.42 83.36 83.42 2.9K
11:43 83.38 83.38 83.38 83.38 3.9K
11:45 83.42 83.43 83.40 83.43 1.8K
11:46 83.41 83.45 83.41 83.45 2.9K
11:47 83.46 83.46 83.45 83.45 0.6K
11:48 83.47 83.47 83.43 83.43 1.0K
11:49 83.41 83.43 83.41 83.43 1.1K
11:50 83.40 83.40 83.39 83.39 2.0K
11:51 83.45 83.45 83.43 83.44 3.2K
11:52 83.42 83.42 83.40 83.40 9.6K
11:53 83.39 83.44 83.39 83.44 2.0K
11:54 83.40 83.40 83.40 83.39 1.5K
11:55 83.35 83.35 83.35 83.35 0.5K
11:56 83.39 83.39 83.39 83.39 0.2K
11:57 83.38 83.41 83.37 83.41 4.6K
11:58 83.47 83.47 83.47 83.47 0.6K
11:59 83.45 83.46 83.40 83.40 5.0K
12:01 83.39 83.39 83.39 83.39 0.4K
12:02 83.38 83.38 83.38 83.38 0.3K
12:03 83.40 83.41 83.40 83.41 3.7K
12:04 83.35 83.35 83.30 83.30 3.3K
12:05 83.28 83.28 83.28 83.28 5.2K
12:06 83.37 83.37 83.37 83.37 2.4K
12:07 83.39 83.39 83.39 83.39 0.5K
12:08 83.36 83.41 83.36 83.41 2.1K
12:09 83.46 83.49 83.46 83.49 0.8K
12:10 83.51 83.55 83.51 83.55 3.4K
12:11 83.59 83.59 83.59 83.59 7.1K
12:12 83.58 83.60 83.58 83.59 1.3K
12:13 83.63 83.63 83.63 83.63 14.0K
12:14 83.66 83.66 83.66 83.66 1.3K
12:15 83.62 83.62 83.62 83.62 1.1K
12:16 83.62 83.64 83.62 83.64 8.3K
12:17 83.64 83.64 83.58 83.58 2.9K
12:19 83.51 83.51 83.49 83.49 4.1K
12:20 83.51 83.51 83.51 83.51 2.2K
12:21 83.50 83.50 83.47 83.47 0.7K
12:22 83.47 83.49 83.47 83.48 6.2K
12:23 83.52 83.52 83.49 83.49 3.3K
12:24 83.55 83.55 83.55 83.55 1.8K
12:25 83.55 83.55 83.55 83.55 0.5K
12:26 83.53 83.58 83.53 83.58 3.2K
12:28 83.61 83.61 83.61 83.61 1.8K
12:30 83.60 83.60 83.59 83.59 4.2K
12:31 83.61 83.61 83.61 83.60 1.2K
12:32 83.60 83.60 83.55 83.55 2.4K
12:33 83.59 83.59 83.59 83.59 3.9K
12:35 83.58 83.58 83.53 83.53 0.9K
12:36 83.56 83.56 83.56 83.56 0.5K
12:37 83.55 83.56 83.52 83.52 3.0K
12:38 83.53 83.53 83.53 83.53 0.8K
12:39 83.52 83.52 83.52 83.52 0.8K
12:40 83.51 83.55 83.50 83.55 10.1K
12:41 83.53 83.54 83.53 83.54 1.2K
12:42 83.57 83.58 83.57 83.58 1.6K
12:43 83.55 83.55 83.55 83.55 0.9K
12:44 83.54 83.54 83.53 83.53 2.2K
12:45 83.55 83.55 83.55 83.55 1.3K
12:46 83.51 83.51 83.44 83.44 2.3K
12:47 83.40 83.41 83.40 83.40 3.5K
12:48 83.45 83.50 83.45 83.50 11.5K
12:49 83.50 83.51 83.49 83.51 5.5K
12:50 83.50 83.51 83.49 83.50 4.4K
12:51 83.47 83.47 83.45 83.45 2.7K
12:52 83.48 83.50 83.48 83.50 5.1K
12:53 83.52 83.53 83.51 83.51 2.2K
12:54 83.54 83.56 83.54 83.56 1.4K
12:55 83.53 83.57 83.53 83.56 3.2K
12:56 83.54 83.54 83.51 83.51 1.1K
12:57 83.50 83.50 83.47 83.47 3.9K
12:58 83.45 83.45 83.45 83.45 2.4K
12:59 83.49 83.49 83.49 83.49 0.9K
13:00 83.49 83.49 83.47 83.49 2.0K
13:01 83.50 83.52 83.50 83.52 0.8K
13:02 83.48 83.48 83.45 83.46 6.8K
13:03 83.39 83.39 83.39 83.39 2.2K
13:04 83.35 83.37 83.35 83.37 2.2K
13:05 83.37 83.38 83.35 83.38 3.6K
13:07 83.42 83.42 83.40 83.40 1.8K
13:08 83.41 83.42 83.41 83.42 1.7K
13:09 83.49 83.51 83.49 83.50 2.7K
13:10 83.48 83.48 83.48 83.48 1.7K
13:11 83.55 83.55 83.55 83.55 4.9K
13:12 83.62 83.62 83.62 83.62 0.6K
13:13 83.61 83.61 83.57 83.57 2.2K
13:14 83.56 83.56 83.54 83.54 2.5K
13:15 83.56 83.56 83.55 83.55 3.7K
13:16 83.57 83.57 83.57 83.57 0.8K
13:17 83.54 83.54 83.54 83.54 1.5K
13:18 83.57 83.57 83.57 83.57 0.6K
13:19 83.60 83.60 83.60 83.60 1.4K
13:20 83.62 83.62 83.62 83.62 0.5K
13:21 83.61 83.64 83.58 83.63 7.0K
13:23 83.65 83.65 83.64 83.64 1.8K
13:24 83.66 83.66 83.66 83.66 2.5K
13:25 83.68 83.68 83.68 83.68 2.4K
13:26 83.68 83.68 83.67 83.67 0.9K
13:27 83.64 83.65 83.60 83.60 6.1K
13:29 83.62 83.62 83.62 83.62 1.3K
13:30 83.61 83.61 83.61 83.61 0.3K
13:31 83.59 83.61 83.59 83.61 1.7K
13:32 83.56 83.57 83.56 83.57 1.4K
13:33 83.56 83.56 83.50 83.51 2.8K
13:34 83.50 83.52 83.50 83.52 0.8K
13:35 83.56 83.56 83.51 83.51 1.4K
13:36 83.55 83.55 83.54 83.54 1.3K
13:37 83.54 83.54 83.53 83.53 1.7K
13:38 83.54 83.55 83.54 83.55 1.3K
13:39 83.57 83.57 83.57 83.57 0.4K
13:40 83.57 83.57 83.57 83.57 0.5K
13:41 83.61 83.63 83.61 83.63 7.7K
13:42 83.65 83.65 83.65 83.65 2.5K
13:43 83.64 83.64 83.64 83.64 0.5K
13:44 83.63 83.63 83.63 83.63 2.0K
13:46 83.61 83.61 83.58 83.58 5.6K
13:47 83.59 83.59 83.57 83.58 5.4K
13:48 83.60 83.60 83.58 83.58 0.5K
13:49 83.58 83.58 83.57 83.57 2.6K
13:50 83.57 83.59 83.57 83.59 11.3K
13:51 83.65 83.65 83.64 83.64 8.7K
13:52 83.62 83.62 83.62 83.62 0.1K
13:53 83.60 83.63 83.60 83.63 1.5K
13:54 83.63 83.63 83.62 83.62 3.1K
13:55 83.57 83.57 83.57 83.57 0.5K
13:56 83.56 83.57 83.56 83.57 1.6K
13:57 83.59 83.59 83.59 83.59 4.5K
13:58 83.60 83.63 83.60 83.63 3.3K
13:59 83.65 83.65 83.64 83.64 0.3K
14:00 83.63 83.64 83.63 83.64 1.5K
14:01 83.63 83.63 83.62 83.62 2.3K
14:02 83.63 83.63 83.61 83.61 1.3K
14:03 83.60 83.60 83.59 83.59 1.5K
14:04 83.59 83.59 83.59 83.59 1.0K
14:05 83.60 83.61 83.58 83.59 2.9K
14:06 83.61 83.61 83.59 83.59 2.7K
14:07 83.58 83.58 83.57 83.57 0.6K
14:08 83.59 83.59 83.57 83.57 0.8K
14:09 83.56 83.56 83.53 83.53 2.3K
14:10 83.56 83.56 83.53 83.53 1.4K
14:11 83.54 83.54 83.54 83.54 0.2K
14:12 83.55 83.56 83.55 83.56 3.3K
14:13 83.57 83.57 83.55 83.55 0.6K
14:14 83.56 83.56 83.56 83.56 2.4K
14:15 83.54 83.54 83.53 83.53 1.0K
14:16 83.50 83.50 83.49 83.49 2.5K
14:17 83.51 83.51 83.46 83.46 6.4K
14:18 83.44 83.44 83.41 83.43 8.8K
14:19 83.45 83.45 83.44 83.44 1.8K
14:20 83.44 83.44 83.41 83.41 2.9K
14:21 83.41 83.41 83.41 83.41 5.3K
14:22 83.39 83.39 83.38 83.38 5.9K
14:23 83.38 83.38 83.37 83.37 2.6K
14:24 83.36 83.38 83.35 83.37 7.0K
14:25 83.36 83.38 83.35 83.38 6.7K
14:26 83.38 83.38 83.35 83.35 8.7K
14:27 83.34 83.34 83.33 83.33 2.0K
14:28 83.33 83.33 83.27 83.30 21.1K
14:29 83.26 83.28 83.26 83.28 4.8K
14:30 83.30 83.32 83.30 83.30 11.9K
14:31 83.31 83.35 83.31 83.35 8.1K
14:34 83.35 83.35 83.35 83.35 2.6K
14:35 83.36 83.36 83.36 83.36 4.0K
14:36 83.34 83.34 83.34 83.34 0.8K
14:37 83.34 83.34 83.30 83.34 5.4K
14:38 83.32 83.32 83.32 83.31 0.2K
14:39 83.31 83.31 83.31 83.31 2.4K
14:41 83.31 83.31 83.29 83.29 1.6K
14:42 83.28 83.28 83.28 83.28 6.0K
14:43 83.32 83.32 83.32 83.32 1.4K
14:44 83.32 83.32 83.32 83.32 3.6K
14:45 83.34 83.34 83.30 83.30 5.3K
14:47 83.29 83.29 83.28 83.28 0.5K
14:48 83.28 83.31 83.28 83.31 2.6K
14:49 83.31 83.31 83.31 83.31 1.0K
14:50 83.33 83.33 83.33 83.32 5.1K
14:51 83.32 83.32 83.31 83.31 1.0K
14:52 83.33 83.34 83.33 83.34 3.2K
14:53 83.25 83.25 83.24 83.24 1.7K
14:54 83.25 83.27 83.25 83.27 5.0K
14:55 83.31 83.31 83.31 83.31 3.6K
14:57 83.30 83.30 83.30 83.29 8.1K
14:58 83.28 83.28 83.17 83.17 16.7K
14:59 83.25 83.25 83.23 83.23 4.3K
15:00 83.15 83.17 83.13 83.17 26.8K
15:01 83.16 83.16 83.10 83.12 7.5K
15:02 83.04 83.04 83.02 83.02 10.4K
15:03 83.05 83.05 83.04 83.04 3.6K
15:04 83.04 83.12 83.04 83.06 26.3K
15:05 83.08 83.12 83.08 83.11 8.9K
15:06 83.05 83.06 83.04 83.04 1.9K
15:07 83.03 83.03 83.02 83.02 4.4K
15:08 83.08 83.08 83.00 83.00 13.5K
15:09 82.99 82.99 82.99 82.99 7.3K
15:10 83.03 83.09 83.03 83.09 2.5K
15:11 83.13 83.13 83.11 83.11 4.7K
15:12 83.06 83.06 83.06 83.06 3.3K
15:13 83.12 83.15 83.12 83.15 7.7K
15:14 83.14 83.14 83.13 83.13 4.9K
15:17 83.15 83.15 83.14 83.14 4.1K
15:18 83.13 83.13 83.10 83.09 2.8K
15:19 83.10 83.13 83.10 83.13 3.3K
15:20 83.11 83.12 83.11 83.11 3.4K
15:21 83.13 83.13 83.11 83.12 1.9K
15:22 83.23 83.23 83.20 83.20 3.0K
15:23 83.20 83.20 83.19 83.20 2.0K
15:24 83.21 83.26 83.21 83.26 153.8K
15:25 83.26 83.26 83.24 83.24 10.4K
15:26 83.24 83.27 83.23 83.27 15.8K
15:27 83.28 83.28 83.23 83.23 21.5K
15:28 83.22 83.22 83.22 83.22 4.3K
15:29 83.20 83.22 83.20 83.22 0.6K
15:30 83.20 83.21 83.18 83.18 10.2K
15:31 83.17 83.21 83.17 83.21 5.6K
15:32 83.19 83.19 83.19 83.19 4.3K
15:34 83.17 83.17 83.12 83.12 4.9K
15:36 83.15 83.17 83.15 83.17 1.6K
15:37 83.11 83.11 83.08 83.07 1.5K
15:38 83.13 83.13 83.08 83.08 3.6K
15:39 83.08 83.08 83.08 83.08 2.0K
15:40 83.05 83.06 83.05 83.06 1.4K
15:41 83.03 83.03 82.94 82.94 10.5K
15:42 82.97 82.97 82.95 82.95 12.7K
15:43 82.96 82.96 82.96 82.96 17.1K
15:44 82.98 83.01 82.98 83.01 2.1K
15:45 83.00 83.04 83.00 83.04 5.3K
15:46 83.03 83.05 83.03 83.05 5.6K
15:47 83.08 83.11 83.08 83.11 6.0K
15:48 83.11 83.11 83.11 83.11 4.9K
15:49 83.09 83.09 83.09 83.09 2.3K
15:50 83.09 83.09 83.04 83.07 6.8K
15:51 83.04 83.04 83.02 83.02 2.2K
15:52 83.04 83.06 83.04 83.06 4.4K
15:53 83.06 83.06 83.06 83.06 2.1K
15:54 83.06 83.07 83.06 83.06 3.6K
15:55 83.05 83.05 83.02 83.04 4.1K
15:56 83.05 83.05 83.04 83.04 4.5K
15:57 83.08 83.08 83.06 83.05 5.2K
15:58 83.06 83.06 82.98 82.98 19.9K
15:59 82.95 82.99 82.94 82.96 56.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available