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 86.30 86.30 86.26 86.26 76.9K
09:31 86.27 86.34 86.27 86.34 1.9K
09:32 86.36 86.39 86.35 86.36 5.5K
09:33 86.34 86.34 86.33 86.34 1.5K
09:34 86.31 86.31 86.21 86.21 5.4K
09:35 86.23 86.23 86.21 86.21 3.3K
09:36 86.15 86.16 86.15 86.16 6.0K
09:37 86.18 86.18 86.18 86.18 6.4K
09:38 86.22 86.22 86.15 86.16 5.4K
09:39 86.16 86.17 86.16 86.17 5.7K
09:40 86.16 86.20 86.16 86.20 6.6K
09:41 86.22 86.22 86.15 86.15 4.2K
09:42 86.18 86.18 86.15 86.17 2.3K
09:43 86.15 86.15 86.10 86.10 4.9K
09:44 86.10 86.13 86.10 86.13 2.5K
09:45 86.17 86.18 86.12 86.14 5.4K
09:46 86.16 86.19 86.16 86.16 5.5K
09:47 86.15 86.21 86.15 86.21 8.8K
09:48 86.23 86.24 86.23 86.24 0.7K
09:49 86.23 86.24 86.22 86.24 4.0K
09:50 86.26 86.26 86.26 86.26 3.1K
09:51 86.17 86.17 86.06 86.06 4.0K
09:52 86.11 86.11 86.11 86.11 1.9K
09:53 86.08 86.12 86.08 86.12 2.4K
09:54 86.08 86.10 86.08 86.10 2.8K
09:55 86.09 86.12 85.99 85.99 7.0K
09:56 85.98 86.01 85.95 85.96 7.0K
09:57 85.97 85.99 85.97 85.99 5.0K
09:58 85.98 85.98 85.91 85.94 5.4K
09:59 85.94 85.96 85.94 85.96 1.8K
10:00 85.95 85.98 85.93 85.94 9.7K
10:01 85.94 85.94 85.90 85.94 8.8K
10:02 85.95 85.97 85.93 85.97 3.7K
10:03 85.97 85.97 85.97 85.97 1.3K
10:04 85.93 85.93 85.91 85.91 2.2K
10:05 85.91 86.00 85.90 86.00 15.2K
10:06 86.07 86.07 86.03 86.03 2.7K
10:07 86.03 86.06 86.03 86.06 3.7K
10:08 86.02 86.02 86.00 86.02 2.6K
10:09 85.98 85.98 85.98 85.98 3.2K
10:10 85.98 85.98 85.98 85.98 0.4K
10:11 86.00 86.00 85.99 85.99 3.5K
10:12 86.01 86.02 86.01 86.02 2.6K
10:13 86.05 86.05 86.01 86.01 2.4K
10:14 85.97 86.02 85.97 86.02 1.7K
10:15 85.99 85.99 85.99 85.99 2.3K
10:16 86.05 86.05 86.03 86.03 3.5K
10:17 86.05 86.09 86.05 86.09 2.1K
10:18 86.12 86.12 86.10 86.11 5.6K
10:19 86.12 86.12 86.09 86.10 1.7K
10:20 86.07 86.10 86.07 86.10 5.3K
10:23 86.12 86.12 86.12 86.12 2.5K
10:24 86.11 86.13 86.11 86.11 4.5K
10:26 86.12 86.12 86.09 86.10 2.2K
10:27 86.08 86.08 85.99 85.99 4.6K
10:29 85.92 85.92 85.73 85.74 14.6K
10:30 85.73 85.73 85.60 85.60 14.1K
10:31 85.53 85.59 85.51 85.57 40.5K
10:32 85.53 85.64 85.53 85.64 6.6K
10:33 85.64 85.66 85.62 85.63 12.7K
10:34 85.63 85.63 85.61 85.63 15.7K
10:35 85.59 85.59 85.52 85.52 5.2K
10:36 85.48 85.49 85.40 85.40 19.2K
10:37 85.41 85.44 85.41 85.44 7.9K
10:38 85.46 85.48 85.46 85.46 3.1K
10:39 85.43 85.45 85.43 85.45 7.3K
10:40 85.47 85.47 85.46 85.46 1.4K
10:41 85.48 85.52 85.48 85.52 6.2K
10:43 85.51 85.51 85.51 85.51 4.6K
10:44 85.51 85.52 85.51 85.52 3.7K
10:45 85.51 85.53 85.51 85.53 4.2K
10:46 85.58 85.58 85.55 85.55 7.1K
10:47 85.55 85.56 85.55 85.56 1.5K
10:48 85.48 85.48 85.48 85.48 4.5K
10:49 85.47 85.53 85.47 85.53 13.2K
10:50 85.47 85.55 85.47 85.55 2.5K
10:51 85.54 85.60 85.54 85.60 3.3K
10:52 85.61 85.61 85.58 85.61 3.1K
10:53 85.61 85.61 85.59 85.59 3.0K
10:54 85.60 85.65 85.60 85.60 7.9K
10:55 85.62 85.62 85.60 85.62 2.5K
10:56 85.79 85.79 85.76 85.79 16.3K
10:57 85.80 85.80 85.80 85.80 1.1K
10:58 85.79 85.79 85.70 85.70 8.4K
10:59 85.70 85.70 85.68 85.68 1.7K
11:00 85.70 85.75 85.68 85.75 6.8K
11:01 85.74 85.78 85.74 85.78 7.6K
11:02 85.80 85.89 85.80 85.89 5.1K
11:03 85.90 85.92 85.90 85.92 7.8K
11:04 85.93 85.95 85.92 85.92 2.3K
11:05 85.92 85.94 85.92 85.94 1.7K
11:06 85.90 85.90 85.85 85.85 5.2K
11:07 85.85 85.85 85.85 85.85 0.8K
11:08 85.83 85.83 85.83 85.83 2.6K
11:09 85.84 85.86 85.83 85.83 2.4K
11:10 85.81 85.81 85.76 85.76 1.1K
11:11 85.76 85.79 85.74 85.79 4.0K
11:12 85.76 85.76 85.76 85.76 0.6K
11:13 85.73 85.76 85.73 85.76 3.5K
11:14 85.73 85.73 85.72 85.72 2.7K
11:16 85.69 85.69 85.69 85.69 3.9K
11:19 85.77 85.77 85.77 85.77 1.1K
11:21 85.77 85.77 85.77 85.77 3.6K
11:24 85.79 85.79 85.78 85.78 0.9K
11:25 85.79 85.79 85.78 85.78 1.3K
11:26 85.75 85.76 85.75 85.76 1.7K
11:27 85.82 85.84 85.82 85.84 7.0K
11:28 85.80 85.80 85.79 85.79 2.3K
11:29 85.79 85.79 85.78 85.78 0.6K
11:30 85.77 85.77 85.77 85.77 1.4K
11:32 85.79 85.79 85.76 85.76 0.5K
11:33 85.74 85.79 85.74 85.79 1.9K
11:35 85.80 85.80 85.80 85.80 1.0K
11:36 85.76 85.76 85.76 85.76 0.9K
11:37 85.74 85.74 85.74 85.74 5.9K
11:38 85.75 85.75 85.64 85.64 8.0K
11:40 85.65 85.66 85.65 85.66 1.7K
11:41 85.68 85.68 85.68 85.68 1.2K
11:42 85.68 85.68 85.68 85.68 1.0K
11:43 85.68 85.68 85.67 85.68 2.1K
11:44 85.68 85.69 85.68 85.69 0.9K
11:45 85.68 85.71 85.68 85.71 0.9K
11:46 85.71 85.71 85.71 85.71 1.7K
11:47 85.78 85.78 85.78 85.78 1.1K
11:48 85.79 85.79 85.79 85.79 1.0K
11:49 85.77 85.77 85.76 85.77 2.0K
11:50 85.79 85.81 85.79 85.81 3.9K
11:52 85.82 85.86 85.82 85.84 6.5K
11:53 85.83 85.83 85.82 85.82 3.8K
11:54 85.82 85.85 85.81 85.85 16.3K
11:55 85.85 85.85 85.82 85.82 1.5K
11:56 85.85 85.85 85.85 85.85 6.4K
11:58 85.90 85.90 85.89 85.89 5.8K
11:59 85.86 85.86 85.85 85.85 1.2K
12:00 85.87 85.89 85.87 85.89 1.7K
12:01 85.90 85.90 85.90 85.90 0.2K
12:02 85.91 85.92 85.91 85.92 2.6K
12:03 85.91 85.92 85.90 85.90 2.1K
12:05 85.83 85.83 85.83 85.83 2.3K
12:07 85.84 85.84 85.84 85.84 0.6K
12:08 85.87 85.87 85.87 85.87 1.9K
12:09 85.89 85.89 85.89 85.89 1.4K
12:10 85.90 85.90 85.87 85.87 2.8K
12:12 85.97 85.97 85.97 85.97 1.4K
12:13 85.94 85.94 85.94 85.94 1.1K
12:14 85.90 85.90 85.89 85.89 1.7K
12:16 85.89 85.90 85.89 85.90 2.6K
12:17 85.91 85.91 85.91 85.91 0.6K
12:18 85.91 85.91 85.91 85.91 0.6K
12:19 86.00 86.00 86.00 86.00 3.2K
12:21 86.01 86.01 85.99 85.99 0.8K
12:22 85.97 85.97 85.94 85.95 2.4K
12:23 85.95 85.95 85.95 85.95 2.6K
12:25 85.95 85.95 85.95 85.95 0.7K
12:26 85.91 85.93 85.91 85.93 2.5K
12:28 86.00 86.00 86.00 86.00 0.7K
12:29 85.98 85.98 85.97 85.98 3.2K
12:30 86.03 86.03 86.02 86.02 5.1K
12:31 86.05 86.07 86.05 86.07 4.3K
12:32 86.08 86.09 86.08 86.09 1.7K
12:34 86.06 86.09 86.06 86.09 0.8K
12:35 86.05 86.09 86.05 86.09 4.9K
12:36 86.07 86.10 86.07 86.10 1.6K
12:37 86.10 86.10 86.10 86.10 0.5K
12:38 86.09 86.09 86.08 86.08 1.9K
12:39 86.03 86.03 86.03 86.03 0.4K
12:40 86.02 86.07 86.02 86.07 1.8K
12:42 86.06 86.06 86.06 86.06 1.1K
12:43 86.06 86.06 86.04 86.04 2.3K
12:44 86.07 86.07 86.07 86.07 0.9K
12:45 86.08 86.08 86.06 86.06 2.6K
12:46 86.08 86.08 86.08 86.08 0.6K
12:47 86.07 86.09 86.07 86.09 5.9K
12:48 86.09 86.10 86.09 86.10 1.7K
12:49 86.10 86.13 86.10 86.13 4.0K
12:50 86.17 86.17 86.17 86.17 0.6K
12:51 86.16 86.18 86.16 86.18 3.0K
12:52 86.22 86.22 86.22 86.22 1.4K
12:53 86.19 86.19 86.19 86.18 1.0K
12:55 86.13 86.15 86.13 86.15 2.0K
12:56 86.15 86.15 86.13 86.13 0.9K
12:57 86.14 86.14 86.14 86.14 0.4K
12:58 86.17 86.17 86.17 86.17 1.7K
13:00 86.15 86.15 86.13 86.13 1.2K
13:01 86.15 86.15 86.09 86.09 5.4K
13:02 86.12 86.12 86.06 86.06 7.1K
13:04 86.06 86.06 86.04 86.05 2.6K
13:05 86.06 86.06 86.06 86.06 1.0K
13:07 86.13 86.15 86.13 86.14 2.5K
13:08 86.17 86.17 86.17 86.17 0.9K
13:09 86.17 86.17 86.16 86.16 4.9K
13:10 86.17 86.17 86.13 86.13 1.6K
13:11 86.13 86.13 86.12 86.12 1.5K
13:13 86.05 86.05 86.05 86.05 2.4K
13:15 86.01 86.01 86.01 86.01 1.0K
13:16 86.02 86.02 86.02 86.02 1.6K
13:18 86.02 86.02 86.02 86.02 2.6K
13:20 86.01 86.02 86.00 86.02 1.5K
13:22 85.96 85.96 85.88 85.90 9.6K
13:23 85.90 85.92 85.90 85.92 2.5K
13:24 86.00 86.00 86.00 86.00 2.3K
13:25 85.97 85.97 85.97 85.97 0.7K
13:26 85.96 85.96 85.96 85.96 1.1K
13:27 85.94 85.94 85.94 85.94 0.4K
13:28 85.94 85.94 85.94 85.94 2.3K
13:29 85.94 85.95 85.94 85.95 1.9K
13:30 85.92 85.92 85.90 85.92 3.5K
13:32 85.90 85.91 85.90 85.90 2.7K
13:33 85.87 85.87 85.87 85.87 1.9K
13:34 85.85 85.87 85.85 85.87 0.6K
13:35 85.89 85.91 85.89 85.90 1.6K
13:36 85.90 85.90 85.90 85.90 2.0K
13:37 85.89 85.89 85.89 85.89 0.3K
13:38 85.92 85.92 85.92 85.92 1.4K
13:40 85.94 85.94 85.94 85.94 1.2K
13:41 85.98 85.98 85.98 85.98 1.8K
13:43 85.93 85.93 85.93 85.93 1.3K
13:45 85.92 85.92 85.92 85.92 1.9K
13:46 85.89 85.89 85.89 85.89 1.2K
13:47 85.90 85.90 85.89 85.89 1.7K
13:50 85.91 85.93 85.91 85.93 1.4K
13:51 85.95 85.95 85.94 85.94 1.5K
13:52 85.96 85.96 85.96 85.96 0.7K
13:53 85.94 85.94 85.93 85.93 4.6K
13:54 85.92 85.92 85.89 85.89 2.4K
13:56 85.91 85.92 85.91 85.92 2.0K
13:57 85.94 85.94 85.94 85.94 0.9K
13:58 85.96 85.97 85.95 85.95 1.9K
14:00 85.93 85.93 85.91 85.92 1.6K
14:01 85.94 85.97 85.94 85.97 2.3K
14:03 85.93 85.94 85.93 85.94 4.4K
14:04 85.97 85.97 85.97 85.97 2.2K
14:05 85.95 85.95 85.95 85.95 3.1K
14:06 85.94 85.95 85.94 85.95 1.4K
14:08 86.06 86.22 86.06 86.22 13.7K
14:09 86.17 86.17 86.17 86.17 2.2K
14:10 86.17 86.17 86.17 86.17 0.7K
14:11 86.22 86.24 86.22 86.24 0.8K
14:12 86.23 86.23 86.23 86.23 1.5K
14:13 86.20 86.20 86.18 86.18 2.5K
14:14 86.17 86.17 86.17 86.17 4.3K
14:15 86.20 86.20 86.20 86.20 3.0K
14:17 86.21 86.21 86.21 86.21 0.9K
14:18 86.20 86.21 86.18 86.18 7.7K
14:20 86.23 86.23 86.23 86.23 1.6K
14:21 86.24 86.27 86.24 86.27 0.9K
14:22 86.29 86.29 86.28 86.28 1.8K
14:23 86.29 86.29 86.29 86.29 1.3K
14:24 86.27 86.27 86.27 86.27 1.1K
14:25 86.28 86.28 86.25 86.25 3.2K
14:27 86.23 86.23 86.23 86.23 0.2K
14:28 86.23 86.24 86.23 86.24 2.4K
14:29 86.24 86.25 86.24 86.25 2.3K
14:30 86.26 86.26 86.24 86.24 1.6K
14:31 86.25 86.25 86.24 86.24 2.3K
14:33 86.20 86.20 86.20 86.20 0.2K
14:34 86.20 86.20 86.20 86.20 1.6K
14:35 86.18 86.22 86.18 86.22 2.1K
14:36 86.23 86.24 86.23 86.24 2.4K
14:37 86.24 86.24 86.23 86.23 3.4K
14:41 86.15 86.15 86.13 86.13 5.2K
14:42 86.10 86.10 86.10 86.10 0.4K
14:43 86.11 86.11 86.10 86.10 4.9K
14:44 86.10 86.10 86.10 86.10 5.8K
14:46 86.11 86.11 86.11 86.11 1.5K
14:47 86.11 86.11 86.11 86.11 2.2K
14:48 86.17 86.17 86.17 86.17 0.5K
14:49 86.18 86.18 86.18 86.18 2.3K
14:50 86.18 86.18 86.18 86.18 0.7K
14:51 86.15 86.15 86.15 86.15 1.1K
14:52 86.17 86.17 86.17 86.17 0.5K
14:53 86.20 86.20 86.20 86.20 0.3K
14:54 86.19 86.19 86.19 86.19 2.4K
14:56 86.20 86.22 86.20 86.22 0.7K
14:57 86.22 86.22 86.20 86.20 4.1K
14:58 86.20 86.22 86.20 86.22 3.7K
14:59 86.23 86.23 86.23 86.23 2.8K
15:00 86.23 86.23 86.23 86.23 1.7K
15:01 86.25 86.25 86.25 86.25 1.1K
15:02 86.25 86.26 86.24 86.24 3.2K
15:03 86.23 86.24 86.23 86.24 0.7K
15:04 86.23 86.25 86.23 86.25 0.7K
15:05 86.25 86.25 86.25 86.25 1.6K
15:07 86.25 86.26 86.25 86.26 6.2K
15:09 86.25 86.25 86.24 86.24 6.9K
15:11 86.27 86.27 86.27 86.27 2.0K
15:12 86.30 86.30 86.30 86.30 1.6K
15:13 86.31 86.33 86.31 86.32 3.7K
15:14 86.35 86.35 86.35 86.35 0.4K
15:15 86.35 86.37 86.34 86.37 9.6K
15:16 86.37 86.39 86.37 86.39 4.5K
15:17 86.38 86.39 86.38 86.39 0.6K
15:18 86.39 86.56 86.39 86.51 29.0K
15:19 86.55 86.61 86.55 86.60 25.3K
15:20 86.60 86.63 86.60 86.63 2.4K
15:21 86.62 86.65 86.60 86.65 15.2K
15:22 86.65 86.65 86.60 86.60 3.7K
15:23 86.62 86.63 86.61 86.62 5.1K
15:24 86.69 86.84 86.69 86.81 41.1K
15:25 86.79 86.86 86.79 86.81 27.1K
15:26 86.81 86.81 86.75 86.78 8.6K
15:27 86.80 86.84 86.79 86.83 9.3K
15:28 86.84 86.84 86.84 86.84 1.5K
15:29 86.90 86.93 86.90 86.93 33.9K
15:30 86.94 87.01 86.93 86.94 51.0K
15:31 86.95 87.01 86.94 86.98 23.5K
15:32 86.99 87.00 86.93 86.93 13.7K
15:33 86.94 86.94 86.88 86.89 10.7K
15:34 86.91 86.98 86.90 86.98 2.1K
15:35 86.97 86.97 86.96 86.96 2.2K
15:36 86.99 87.01 86.98 87.01 10.3K
15:37 86.97 87.39 86.97 87.36 167.0K
15:38 87.39 87.40 87.31 87.31 39.2K
15:39 87.34 87.38 87.30 87.38 16.6K
15:40 87.38 87.66 87.38 87.59 69.8K
15:41 87.59 87.77 87.59 87.74 22.3K
15:42 87.76 87.76 87.68 87.68 10.9K
15:43 87.67 87.78 87.67 87.76 14.2K
15:44 87.77 87.80 87.75 87.78 8.6K
15:45 87.79 87.84 87.77 87.83 9.1K
15:46 87.82 87.83 87.65 87.71 21.6K
15:47 87.73 87.86 87.72 87.86 22.3K
15:48 87.85 87.93 87.83 87.88 22.6K
15:49 87.92 87.95 87.88 87.91 12.1K
15:50 87.90 87.99 87.90 87.97 30.4K
15:51 87.96 87.98 87.93 87.95 19.5K
15:52 87.95 88.05 87.94 88.05 38.7K
15:53 88.07 88.13 88.06 88.12 28.7K
15:54 88.11 88.16 88.09 88.16 38.1K
15:55 88.17 88.27 87.87 87.87 99.2K
15:56 87.96 88.14 87.93 88.14 33.1K
15:57 88.18 88.18 88.01 88.04 70.1K
15:58 88.01 88.06 87.97 88.01 46.7K
15:59 88.01 88.08 87.98 88.08 114.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available