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 86.18 86.32 86.18 86.32 64.7K
09:31 86.34 86.49 86.34 86.44 28.6K
09:32 86.48 86.52 86.45 86.52 13.5K
09:33 86.58 86.60 86.51 86.57 23.6K
09:34 86.57 86.61 86.55 86.56 12.9K
09:35 86.56 86.62 86.51 86.59 15.8K
09:36 86.59 86.64 86.53 86.64 11.8K
09:37 86.62 86.72 86.61 86.73 22.3K
09:38 86.72 86.78 86.68 86.71 25.0K
09:39 86.69 86.69 86.61 86.62 8.7K
09:40 86.60 86.66 86.57 86.62 3.1K
09:41 86.52 86.63 86.52 86.63 14.8K
09:42 86.62 86.81 86.62 86.81 5.3K
09:43 86.78 86.79 86.73 86.73 12.5K
09:44 86.78 86.81 86.78 86.81 8.7K
09:45 86.80 86.88 86.79 86.88 19.7K
09:46 86.85 86.86 86.72 86.72 14.7K
09:47 86.76 86.82 86.71 86.82 2.9K
09:48 86.80 86.81 86.76 86.78 17.2K
09:49 86.81 87.03 86.81 86.98 24.2K
09:50 86.96 87.06 86.93 86.93 12.9K
09:51 86.93 87.01 86.83 86.99 24.2K
09:52 86.99 87.00 86.91 86.93 23.2K
09:53 86.86 87.01 86.86 87.01 15.0K
09:54 87.01 87.01 86.94 86.94 16.3K
09:55 86.97 87.04 86.97 87.03 6.5K
09:56 86.97 87.01 86.97 87.01 10.8K
09:57 87.04 87.11 87.04 87.11 22.4K
09:58 87.11 87.11 86.97 86.97 46.8K
09:59 86.94 86.94 86.91 86.91 2.4K
10:00 86.89 86.93 86.88 86.93 10.7K
10:01 86.99 86.99 86.94 86.96 6.7K
10:02 87.09 87.09 87.09 87.09 0.6K
10:03 87.11 87.11 87.04 87.04 10.2K
10:04 87.03 87.06 86.94 86.94 11.8K
10:05 86.89 86.94 86.82 86.94 6.7K
10:06 87.10 87.10 86.97 86.97 7.4K
10:07 86.96 86.96 86.96 86.96 3.4K
10:08 86.93 86.93 86.79 86.79 5.6K
10:09 86.81 86.83 86.72 86.81 11.0K
10:10 86.79 86.81 86.75 86.80 9.6K
10:11 86.84 86.84 86.82 86.82 2.0K
10:12 86.82 86.85 86.81 86.85 4.7K
10:13 86.85 86.89 86.69 86.69 10.8K
10:14 86.65 86.69 86.65 86.67 4.7K
10:15 86.72 86.72 86.70 86.70 0.4K
10:16 86.74 86.74 86.69 86.69 2.6K
10:17 86.81 86.81 86.81 86.81 0.5K
10:18 86.79 86.79 86.79 86.79 1.7K
10:19 86.85 86.92 86.85 86.92 5.8K
10:20 86.87 86.91 86.87 86.91 10.2K
10:21 86.91 86.91 86.88 86.88 3.7K
10:22 86.88 86.95 86.88 86.95 3.6K
10:23 86.96 87.01 86.96 86.96 4.9K
10:24 86.91 86.91 86.91 86.91 0.3K
10:25 86.92 86.92 86.83 86.83 2.8K
10:26 86.82 86.82 86.75 86.75 6.6K
10:27 86.76 86.76 86.73 86.76 2.3K
10:28 86.71 86.71 86.69 86.69 3.2K
10:29 86.65 86.65 86.61 86.65 4.2K
10:30 86.65 86.65 86.53 86.55 9.6K
10:31 86.60 86.63 86.60 86.63 1.3K
10:32 86.63 86.63 86.58 86.60 5.5K
10:33 86.49 86.50 86.44 86.48 9.9K
10:34 86.45 86.53 86.45 86.53 11.4K
10:35 86.58 86.63 86.58 86.63 8.8K
10:36 86.61 86.61 86.58 86.58 3.0K
10:37 86.67 86.67 86.64 86.64 4.7K
10:38 86.63 86.65 86.63 86.64 4.1K
10:39 86.64 86.64 86.60 86.60 3.3K
10:40 86.61 86.62 86.61 86.62 1.8K
10:41 86.63 86.63 86.63 86.63 0.9K
10:42 86.64 86.66 86.64 86.66 2.2K
10:43 86.63 86.63 86.63 86.63 3.4K
10:45 86.60 86.60 86.59 86.59 1.9K
10:46 86.57 86.57 86.54 86.54 2.0K
10:47 86.56 86.57 86.56 86.57 2.3K
10:48 86.59 86.61 86.59 86.61 2.4K
10:49 86.59 86.59 86.59 86.59 2.3K
10:50 86.52 86.52 86.49 86.52 3.1K
10:51 86.47 86.47 86.47 86.47 0.5K
10:52 86.46 86.46 86.40 86.40 3.2K
10:53 86.40 86.42 86.40 86.41 5.7K
10:54 86.42 86.42 86.38 86.38 1.5K
10:55 86.36 86.42 86.36 86.42 3.9K
10:56 86.46 86.46 86.42 86.42 3.2K
10:57 86.43 86.46 86.43 86.43 4.3K
10:59 86.51 86.51 86.49 86.50 1.9K
11:00 86.51 86.54 86.51 86.54 3.6K
11:02 86.52 86.56 86.52 86.56 5.6K
11:03 86.53 86.53 86.44 86.44 3.9K
11:04 86.37 86.37 86.28 86.31 9.3K
11:05 86.29 86.34 86.29 86.34 2.7K
11:06 86.31 86.31 86.24 86.24 6.4K
11:07 86.21 86.21 86.17 86.17 30.1K
11:08 86.19 86.25 86.19 86.21 2.7K
11:09 86.20 86.23 86.20 86.23 3.5K
11:10 86.20 86.24 86.19 86.23 10.9K
11:12 86.31 86.31 86.31 86.31 0.7K
11:13 86.29 86.29 86.27 86.27 0.7K
11:14 86.28 86.31 86.28 86.31 1.1K
11:15 86.22 86.22 86.22 86.22 0.8K
11:16 86.25 86.26 86.24 86.24 4.5K
11:17 86.27 86.27 86.27 86.27 3.9K
11:18 86.29 86.30 86.29 86.30 1.5K
11:19 86.32 86.32 86.26 86.26 9.2K
11:20 86.23 86.23 86.17 86.17 15.6K
11:21 86.16 86.16 86.16 86.16 2.6K
11:22 86.24 86.24 86.24 86.24 2.4K
11:23 86.24 86.24 86.24 86.24 0.8K
11:24 86.31 86.31 86.31 86.31 1.2K
11:25 86.34 86.38 86.34 86.38 4.1K
11:26 86.38 86.38 86.38 86.38 1.3K
11:27 86.35 86.35 86.35 86.35 0.1K
11:28 86.38 86.38 86.36 86.36 3.8K
11:30 86.32 86.39 86.32 86.39 3.6K
11:31 86.39 86.39 86.39 86.39 1.1K
11:32 86.36 86.37 86.32 86.32 1.8K
11:33 86.32 86.32 86.31 86.31 2.0K
11:34 86.18 86.18 86.18 86.18 7.3K
11:35 86.17 86.17 85.99 86.05 12.3K
11:36 86.08 86.12 86.08 86.11 7.3K
11:37 86.08 86.13 86.08 86.13 3.5K
11:38 86.15 86.23 86.15 86.23 3.5K
11:39 86.15 86.15 86.15 86.15 1.1K
11:40 86.21 86.21 86.18 86.18 1.4K
11:41 86.24 86.24 86.24 86.24 2.4K
11:42 86.20 86.20 86.20 86.20 1.3K
11:43 86.15 86.15 86.13 86.15 3.1K
11:44 86.12 86.12 86.12 86.12 4.2K
11:46 86.08 86.08 86.05 86.05 2.0K
11:48 86.04 86.07 86.04 86.07 3.7K
11:49 86.10 86.11 86.10 86.11 1.5K
11:50 86.11 86.11 86.11 86.11 0.4K
11:51 86.11 86.11 86.03 86.03 12.5K
11:52 86.03 86.03 86.03 86.03 2.0K
11:53 86.04 86.08 86.04 86.08 4.5K
11:54 86.08 86.08 86.08 86.08 3.4K
11:55 86.07 86.07 85.99 86.01 6.3K
11:56 86.01 86.01 85.97 85.97 3.7K
11:57 85.97 85.97 85.96 85.96 6.0K
11:58 85.98 86.01 85.97 86.01 2.7K
11:59 85.97 85.97 85.97 85.97 1.3K
12:00 85.96 85.96 85.96 85.96 2.8K
12:01 86.10 86.10 86.08 86.08 1.2K
12:02 86.05 86.05 86.00 86.01 16.9K
12:03 85.99 85.99 85.99 85.99 7.5K
12:04 86.05 86.05 86.03 86.02 1.8K
12:05 85.96 85.96 85.96 85.96 2.7K
12:06 85.97 85.97 85.95 85.95 1.3K
12:07 85.97 85.97 85.90 85.90 2.4K
12:08 85.92 85.92 85.92 85.92 2.2K
12:09 85.95 85.95 85.95 85.95 3.9K
12:11 86.07 86.10 86.07 86.10 5.6K
12:12 86.10 86.10 86.10 86.10 9.4K
12:13 86.15 86.16 86.15 86.16 6.3K
12:14 86.13 86.15 86.13 86.15 9.5K
12:15 86.13 86.13 86.05 86.05 3.8K
12:16 86.05 86.09 86.05 86.09 4.0K
12:17 86.08 86.10 86.00 86.01 9.2K
12:18 85.99 86.00 85.97 85.97 4.4K
12:19 86.00 86.01 85.98 85.98 2.4K
12:20 86.00 86.01 85.99 86.01 8.6K
12:21 85.97 85.97 85.97 85.97 3.8K
12:24 86.01 86.02 86.01 86.02 6.9K
12:25 86.00 86.00 85.95 85.95 5.1K
12:26 86.03 86.08 86.03 86.08 3.5K
12:27 86.06 86.06 86.01 86.01 2.5K
12:28 85.97 86.04 85.97 86.04 4.9K
12:29 86.07 86.07 86.02 86.02 2.0K
12:30 86.01 86.04 86.01 86.02 12.3K
12:31 86.01 86.03 86.01 86.03 3.4K
12:33 86.10 86.10 86.09 86.09 2.1K
12:34 86.09 86.09 86.09 86.09 3.9K
12:35 86.07 86.07 86.07 86.07 8.4K
12:36 86.06 86.06 86.03 86.06 8.7K
12:37 86.11 86.11 86.11 86.11 1.2K
12:38 86.12 86.16 86.12 86.15 16.1K
12:40 86.16 86.16 86.16 86.16 2.4K
12:41 86.20 86.23 86.20 86.21 4.6K
12:42 86.21 86.21 86.21 86.21 2.8K
12:43 86.17 86.19 86.17 86.19 3.6K
12:44 86.21 86.22 86.19 86.19 10.0K
12:45 86.25 86.34 86.25 86.33 11.1K
12:46 86.35 86.35 86.31 86.34 14.1K
12:47 86.36 86.39 86.36 86.39 3.7K
12:48 86.43 86.43 86.42 86.42 9.1K
12:49 86.45 86.45 86.44 86.44 8.6K
12:50 86.43 86.43 86.37 86.37 13.4K
12:51 86.31 86.31 86.25 86.25 6.2K
12:52 86.17 86.17 86.17 86.17 9.6K
12:53 86.09 86.09 86.09 86.09 3.9K
12:54 86.10 86.13 86.07 86.13 4.0K
12:55 86.17 86.22 86.17 86.22 13.3K
12:56 86.16 86.19 86.16 86.19 6.3K
12:57 86.16 86.17 86.16 86.17 7.6K
12:58 86.23 86.27 86.23 86.24 16.7K
12:59 86.21 86.21 86.10 86.10 24.6K
13:00 86.10 86.10 86.10 86.10 24.6K
15:59 86.07 86.07 86.07 86.07 12.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available