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 92.68 92.79 92.61 92.69 129.4K
09:31 92.70 92.70 92.63 92.66 10.7K
09:32 92.60 92.62 92.57 92.57 11.9K
09:33 92.57 92.94 92.57 92.88 14.3K
09:34 92.86 92.99 92.83 92.99 30.8K
09:35 92.95 92.98 92.88 92.93 10.3K
09:36 92.90 92.99 92.87 92.95 27.4K
09:37 92.91 92.94 92.86 92.91 18.8K
09:38 92.94 92.99 92.85 92.85 19.5K
09:39 92.83 92.85 92.59 92.63 40.4K
09:40 92.71 92.82 92.65 92.82 14.0K
09:41 92.83 92.85 92.77 92.80 13.0K
09:42 92.85 92.97 92.84 92.97 17.5K
09:43 93.00 93.23 93.00 93.23 14.7K
09:44 93.22 93.22 93.15 93.16 23.1K
09:45 93.15 93.15 93.05 93.08 19.1K
09:46 93.06 93.06 92.87 92.87 16.1K
09:47 92.94 92.95 92.90 92.90 3.7K
09:48 92.93 93.15 92.93 93.15 12.3K
09:49 93.17 93.20 93.05 93.12 27.0K
09:50 93.09 93.23 93.09 93.21 8.8K
09:51 93.15 93.20 93.03 93.07 15.8K
09:52 93.07 93.08 92.95 92.95 4.5K
09:53 92.93 92.95 92.91 92.94 5.8K
09:54 92.90 92.98 92.90 92.93 16.3K
09:55 93.15 93.19 93.15 93.19 3.4K
09:56 93.19 93.22 93.14 93.14 5.9K
09:57 93.16 93.19 93.15 93.17 12.0K
09:58 93.18 93.18 93.06 93.07 3.4K
09:59 93.06 93.06 93.00 93.00 3.7K
10:00 93.03 93.08 92.98 92.98 4.7K
10:01 92.96 93.12 92.96 93.12 3.7K
10:02 93.12 93.13 93.09 93.09 2.6K
10:03 93.00 93.03 92.96 93.03 22.1K
10:04 92.99 93.00 92.99 93.00 1.6K
10:05 92.98 93.03 92.98 93.03 3.8K
10:06 93.03 93.12 93.03 93.12 9.4K
10:07 93.15 93.25 93.15 93.25 4.3K
10:08 93.18 93.20 93.16 93.20 4.2K
10:09 93.23 93.25 93.23 93.25 7.6K
10:10 93.24 93.25 93.15 93.15 7.7K
10:11 93.14 93.18 93.14 93.18 4.9K
10:12 93.15 93.27 93.15 93.27 13.4K
10:13 93.28 93.31 93.27 93.29 7.7K
10:14 93.29 93.29 93.23 93.24 3.6K
10:15 93.27 93.27 93.25 93.25 3.6K
10:16 93.19 93.19 93.18 93.19 10.2K
10:17 93.20 93.20 92.99 92.99 9.7K
10:18 92.98 92.98 92.91 92.91 7.5K
10:19 92.86 92.88 92.86 92.88 9.2K
10:20 92.89 92.89 92.80 92.87 3.9K
10:21 92.90 92.90 92.81 92.81 7.2K
10:22 92.81 92.82 92.79 92.79 6.0K
10:23 92.76 92.77 92.76 92.77 6.3K
10:24 92.76 92.76 92.72 92.72 3.1K
10:25 92.69 92.72 92.69 92.69 18.1K
10:26 92.70 92.70 92.65 92.65 6.9K
10:27 92.64 92.66 92.63 92.66 3.6K
10:28 92.64 92.64 92.61 92.64 1.5K
10:29 92.60 92.61 92.57 92.57 3.3K
10:30 92.57 92.59 92.57 92.59 2.4K
10:31 92.61 92.62 92.37 92.37 17.4K
10:32 92.42 92.49 92.40 92.49 4.9K
10:33 92.39 92.39 92.37 92.37 2.4K
10:34 92.34 92.37 92.34 92.37 3.2K
10:35 92.37 92.37 92.23 92.25 11.3K
10:36 92.26 92.31 92.26 92.27 5.4K
10:37 92.17 92.17 92.15 92.16 3.2K
10:38 92.15 92.16 92.13 92.16 3.9K
10:39 92.17 92.17 92.15 92.16 2.7K
10:40 92.18 92.23 92.18 92.23 1.8K
10:41 92.12 92.14 92.12 92.12 3.3K
10:42 92.13 92.14 91.95 91.95 12.2K
10:43 91.94 91.95 91.89 91.91 13.1K
10:44 91.93 92.15 91.93 92.11 12.7K
10:45 92.06 92.06 91.98 92.00 12.1K
10:46 91.98 91.98 91.98 91.98 2.7K
10:47 91.96 91.99 91.92 91.92 8.0K
10:48 91.99 92.02 91.99 92.02 1.6K
10:49 91.97 92.02 91.97 92.02 3.1K
10:50 92.00 92.00 91.95 91.95 4.6K
10:51 91.96 91.96 91.73 91.73 17.3K
10:52 91.72 91.73 91.52 91.57 15.9K
10:53 91.55 91.59 91.54 91.54 12.2K
10:54 91.56 91.56 91.40 91.41 39.7K
10:55 91.40 91.41 91.35 91.35 13.5K
10:56 91.33 91.33 91.11 91.11 42.5K
10:57 91.25 91.44 91.25 91.35 7.3K
10:58 91.31 91.35 91.25 91.35 6.8K
10:59 91.28 91.28 91.28 91.28 1.2K
11:00 91.39 91.41 91.17 91.20 26.0K
11:01 91.17 91.17 91.17 91.17 2.2K
11:02 91.17 91.36 91.17 91.36 4.9K
11:03 91.34 91.47 91.33 91.42 11.7K
11:04 91.46 91.46 91.46 91.46 1.4K
11:05 91.38 91.40 91.36 91.40 13.2K
11:06 91.38 91.46 91.37 91.46 7.2K
11:07 91.52 91.62 91.50 91.51 17.5K
11:08 91.52 91.54 91.51 91.52 2.5K
11:09 91.50 91.50 91.43 91.43 6.2K
11:10 91.45 91.45 91.44 91.44 3.6K
11:11 91.45 91.45 91.43 91.43 4.7K
11:12 91.44 91.44 91.44 91.44 0.2K
11:13 91.41 91.42 91.39 91.42 3.0K
11:14 91.42 91.42 91.41 91.41 2.0K
11:15 91.42 91.52 91.41 91.52 1.6K
11:16 91.52 91.54 91.46 91.53 7.0K
11:17 91.58 91.58 91.57 91.57 4.8K
11:18 91.55 91.58 91.54 91.54 9.8K
11:19 91.54 91.55 91.52 91.52 2.4K
11:20 91.52 91.52 91.44 91.44 3.5K
11:21 91.44 91.48 91.44 91.46 2.8K
11:22 91.50 91.52 91.50 91.50 4.3K
11:23 91.45 91.47 91.34 91.34 6.4K
11:24 91.23 91.29 91.23 91.29 10.2K
11:25 91.25 91.34 91.25 91.33 7.0K
11:26 91.30 91.33 91.28 91.28 4.9K
11:27 91.35 91.35 91.33 91.33 1.6K
11:28 91.34 91.34 91.31 91.32 3.0K
11:29 91.31 91.53 91.31 91.44 36.8K
11:30 91.52 91.69 91.52 91.55 14.8K
11:31 91.54 91.57 91.50 91.50 2.8K
11:32 91.45 91.47 91.42 91.47 3.9K
11:33 91.43 91.44 91.43 91.44 2.5K
11:34 91.45 91.50 91.45 91.50 3.3K
11:35 91.48 91.51 91.48 91.48 3.9K
11:36 91.49 91.50 91.49 91.49 7.6K
11:37 91.46 91.52 91.46 91.52 2.5K
11:38 91.57 91.63 91.57 91.63 2.3K
11:39 91.63 91.63 91.58 91.61 1.3K
11:40 91.61 91.61 91.59 91.59 7.4K
11:41 91.58 91.59 91.57 91.58 15.8K
11:42 91.60 91.62 91.60 91.62 8.0K
11:43 91.63 91.64 91.62 91.64 1.6K
11:44 91.68 91.68 91.50 91.51 18.9K
11:45 91.58 91.63 91.58 91.61 9.2K
11:46 91.62 91.63 91.60 91.63 3.4K
11:47 91.67 91.78 91.67 91.78 14.1K
11:48 91.79 91.86 91.79 91.85 22.8K
11:49 91.87 91.88 91.76 91.78 17.7K
11:50 91.80 91.80 91.72 91.72 21.2K
11:51 91.73 91.76 91.73 91.76 3.2K
11:52 91.75 91.81 91.75 91.81 4.6K
11:53 91.79 91.80 91.76 91.77 4.9K
11:54 91.72 91.78 91.72 91.78 2.9K
11:55 91.77 91.77 91.76 91.77 1.6K
11:56 91.75 91.76 91.72 91.76 8.0K
11:57 91.74 91.74 91.66 91.66 8.5K
11:58 91.65 91.66 91.64 91.64 3.5K
11:59 91.60 91.64 91.60 91.62 2.6K
12:00 91.63 91.65 91.63 91.64 6.2K
12:01 91.61 91.62 91.60 91.62 9.5K
12:02 91.61 91.64 91.61 91.64 4.4K
12:03 91.64 91.75 91.64 91.75 4.6K
12:04 91.76 91.85 91.76 91.85 7.8K
12:05 91.86 91.93 91.86 91.90 5.5K
12:06 91.90 92.01 91.90 91.96 14.9K
12:07 91.93 91.97 91.93 91.97 10.2K
12:08 91.99 92.00 91.95 91.97 8.2K
12:09 91.97 92.14 91.97 92.14 17.0K
12:10 92.10 92.10 92.05 92.06 8.8K
12:11 92.07 92.20 92.07 92.20 4.9K
12:12 92.20 92.20 92.17 92.20 9.3K
12:13 92.19 92.22 92.19 92.19 16.4K
12:14 92.02 92.02 92.02 92.02 3.1K
12:15 91.97 91.97 91.95 91.95 2.1K
12:16 92.00 92.00 91.88 91.88 1.8K
12:17 91.93 91.93 91.90 91.92 1.8K
12:18 91.92 91.96 91.92 91.94 1.9K
12:19 91.84 91.89 91.82 91.82 7.3K
12:20 91.88 91.88 91.88 91.88 2.4K
12:21 91.98 91.98 91.98 91.98 1.1K
12:23 92.07 92.07 92.07 92.07 1.6K
12:25 92.02 92.03 92.02 92.03 1.7K
12:26 92.01 92.02 91.98 91.98 3.3K
12:27 92.00 92.07 92.00 92.07 3.4K
12:28 92.09 92.09 92.08 92.08 5.7K
12:29 92.00 92.00 92.00 92.00 2.1K
12:30 92.14 92.14 92.14 92.14 0.3K
12:31 92.18 92.21 92.18 92.21 5.7K
12:32 92.31 92.33 92.29 92.29 2.4K
12:33 92.30 92.34 92.30 92.34 3.5K
12:35 92.15 92.24 92.15 92.24 3.9K
12:36 92.30 92.31 92.27 92.27 1.0K
12:37 92.29 92.29 92.29 92.29 4.8K
12:38 92.28 92.28 92.28 92.28 1.3K
12:39 92.37 92.37 92.37 92.37 5.3K
12:40 92.45 92.45 92.43 92.43 2.4K
12:41 92.46 92.46 92.45 92.45 2.8K
12:42 92.58 92.63 92.58 92.60 13.7K
12:43 92.56 92.62 92.56 92.59 6.8K
12:44 92.59 92.65 92.59 92.63 7.4K
12:45 92.60 92.60 92.59 92.59 13.2K
12:46 92.60 92.63 92.60 92.63 2.1K
12:47 92.56 92.66 92.56 92.60 4.7K
12:48 92.59 92.59 92.50 92.50 3.8K
12:49 92.51 92.53 92.48 92.47 8.3K
12:50 92.44 92.44 92.44 92.44 3.5K
12:52 92.50 92.52 92.49 92.51 6.4K
12:54 92.48 92.48 92.40 92.40 3.1K
12:55 92.45 92.51 92.41 92.41 11.5K
12:56 92.38 92.38 92.33 92.36 4.2K
12:57 92.37 92.39 92.30 92.30 9.5K
12:58 92.25 92.26 92.21 92.21 4.5K
12:59 92.15 92.25 92.15 92.25 2.8K
13:00 92.30 92.30 92.30 92.30 2.2K
13:02 92.35 92.37 92.34 92.37 6.5K
13:05 92.31 92.36 92.31 92.36 1.5K
13:07 92.30 92.32 92.27 92.27 1.4K
13:08 92.31 92.31 92.31 92.31 3.9K
13:09 92.30 92.30 92.27 92.27 9.8K
13:10 92.27 92.27 92.27 92.27 1.2K
13:11 92.28 92.31 92.28 92.31 4.7K
13:12 92.35 92.35 92.35 92.35 0.8K
13:13 92.33 92.33 92.33 92.33 0.4K
13:14 92.33 92.33 92.33 92.32 1.0K
13:15 92.32 92.32 92.32 92.32 0.3K
13:16 92.28 92.28 92.28 92.28 0.5K
13:17 92.29 92.29 92.29 92.29 1.7K
13:18 92.29 92.35 92.29 92.35 4.3K
13:19 92.39 92.42 92.39 92.39 7.1K
13:20 92.39 92.39 92.33 92.33 3.0K
13:22 92.41 92.41 92.41 92.41 0.4K
13:23 92.43 92.43 92.42 92.42 6.3K
13:24 92.45 92.45 92.45 92.45 7.2K
13:25 92.42 92.42 92.42 92.42 0.2K
13:26 92.44 92.44 92.44 92.44 2.0K
13:27 92.41 92.44 92.41 92.44 1.7K
13:28 92.47 92.48 92.47 92.48 0.6K
13:29 92.49 92.49 92.49 92.49 1.0K
13:30 92.52 92.52 92.40 92.40 3.9K
13:32 92.42 92.42 92.42 92.42 0.4K
13:33 92.36 92.36 92.31 92.34 3.5K
13:34 92.31 92.33 92.30 92.30 6.9K
13:35 92.31 92.31 92.30 92.30 4.3K
13:36 92.39 92.39 92.39 92.39 0.2K
13:37 92.44 92.48 92.44 92.48 2.4K
13:38 92.48 92.48 92.47 92.48 0.9K
13:39 92.41 92.41 92.40 92.40 2.0K
13:40 92.41 92.41 92.40 92.40 3.0K
13:41 92.37 92.37 92.37 92.37 0.5K
13:42 92.35 92.39 92.35 92.39 4.9K
13:44 92.43 92.43 92.43 92.43 1.8K
13:45 92.45 92.45 92.43 92.43 11.9K
13:46 92.48 92.48 92.48 92.48 0.7K
13:47 92.49 92.51 92.49 92.51 2.3K
13:48 92.52 92.57 92.52 92.57 0.9K
13:49 92.47 92.47 92.42 92.44 16.0K
13:50 92.45 92.45 92.45 92.45 0.7K
13:51 92.44 92.44 92.44 92.44 0.6K
13:52 92.43 92.43 92.43 92.43 0.7K
13:53 92.45 92.50 92.45 92.50 0.5K
13:54 92.51 92.51 92.51 92.51 0.8K
13:55 92.52 92.53 92.42 92.42 2.0K
13:56 92.45 92.47 92.45 92.47 1.9K
13:57 92.44 92.45 92.44 92.45 1.2K
13:58 92.46 92.48 92.46 92.48 1.6K
13:59 92.47 92.47 92.44 92.44 1.1K
14:00 92.43 92.43 92.43 92.43 0.5K
14:01 92.38 92.39 92.38 92.39 1.0K
14:02 92.40 92.40 92.40 92.40 1.8K
14:03 92.40 92.42 92.40 92.42 3.1K
14:04 92.39 92.39 92.34 92.37 2.2K
14:05 92.37 92.37 92.34 92.34 2.6K
14:06 92.34 92.34 92.34 92.34 2.5K
14:07 92.27 92.29 92.24 92.26 15.7K
14:08 92.28 92.28 92.28 92.28 2.2K
14:10 92.29 92.29 92.29 92.29 0.2K
14:11 92.29 92.30 92.28 92.30 4.8K
14:12 92.30 92.31 92.30 92.31 2.9K
14:13 92.25 92.26 92.25 92.26 0.9K
14:14 92.26 92.26 92.26 92.26 0.4K
14:15 92.26 92.30 92.25 92.30 3.0K
14:16 92.26 92.26 92.25 92.25 0.7K
14:17 92.26 92.26 92.24 92.26 1.9K
14:18 92.24 92.24 92.24 92.24 0.9K
14:19 92.24 92.24 92.24 92.24 0.6K
14:20 92.27 92.27 92.27 92.27 3.3K
14:22 92.38 92.38 92.36 92.36 6.5K
14:24 92.24 92.24 92.21 92.21 2.1K
14:25 92.21 92.21 92.15 92.18 3.0K
14:26 92.11 92.11 92.07 92.07 3.4K
14:27 92.07 92.07 91.98 91.98 6.0K
14:29 92.01 92.01 91.97 91.97 8.3K
14:30 91.99 91.99 91.92 91.92 3.0K
14:31 91.86 91.89 91.76 91.76 14.5K
14:32 91.73 91.85 91.73 91.85 13.9K
14:33 91.86 91.86 91.73 91.73 6.2K
14:34 91.79 91.81 91.72 91.81 11.6K
14:35 91.76 91.76 91.68 91.68 10.9K
14:36 91.67 91.67 91.53 91.54 19.0K
14:37 91.48 91.50 91.43 91.44 19.7K
14:38 91.43 91.49 91.35 91.49 9.4K
14:39 91.63 91.63 91.60 91.62 8.1K
14:40 91.62 91.63 91.59 91.60 12.8K
14:41 91.55 91.55 91.35 91.35 18.7K
14:42 91.37 91.55 91.37 91.55 10.3K
14:43 91.47 91.77 91.47 91.77 9.3K
14:44 91.73 91.76 91.65 91.65 9.3K
14:45 91.62 91.87 91.62 91.81 15.8K
14:46 91.85 91.85 91.85 91.85 1.5K
14:47 91.85 91.85 91.77 91.85 7.8K
14:48 91.83 91.84 91.78 91.80 6.0K
14:49 91.79 91.82 91.79 91.82 4.0K
14:50 91.84 91.92 91.84 91.90 2.1K
14:51 91.98 91.99 91.89 91.89 5.8K
14:52 91.90 91.95 91.90 91.95 4.4K
14:53 91.93 91.93 91.92 91.92 2.4K
14:54 91.97 92.01 91.97 92.00 4.4K
14:55 91.99 92.01 91.96 91.96 2.8K
14:56 91.98 91.99 91.97 91.97 9.3K
14:57 91.94 91.94 91.94 91.94 0.8K
14:58 91.96 91.98 91.94 91.94 2.6K
14:59 91.92 91.93 91.89 91.89 5.0K
15:00 91.80 91.91 91.80 91.91 5.0K
15:01 91.91 91.93 91.89 91.89 6.0K
15:02 92.03 92.17 92.03 92.17 17.7K
15:03 92.06 92.09 92.02 92.07 8.3K
15:04 92.02 92.07 92.02 92.07 2.2K
15:05 92.00 92.01 92.00 92.00 2.2K
15:06 92.02 92.03 92.00 92.00 4.8K
15:07 92.13 92.14 92.13 92.14 12.1K
15:08 92.09 92.16 92.09 92.16 10.2K
15:09 92.14 92.14 92.10 92.10 2.7K
15:10 92.11 92.22 92.11 92.18 13.4K
15:11 92.22 92.25 92.20 92.20 3.3K
15:12 92.15 92.15 92.15 92.15 2.7K
15:13 92.18 92.21 92.18 92.18 9.2K
15:14 92.14 92.14 92.11 92.14 3.8K
15:15 92.13 92.13 92.05 92.05 1.6K
15:16 92.03 92.03 92.03 92.03 0.8K
15:17 92.02 92.02 92.00 92.00 22.4K
15:18 92.00 92.09 92.00 92.08 2.3K
15:19 92.08 92.08 92.06 92.06 0.6K
15:20 92.13 92.19 92.13 92.18 2.9K
15:22 92.08 92.16 92.08 92.16 1.3K
15:23 92.14 92.14 92.14 92.14 0.8K
15:24 92.04 92.09 92.04 92.09 5.3K
15:25 92.06 92.09 92.06 92.09 1.7K
15:26 92.07 92.08 91.97 91.97 15.4K
15:27 92.02 92.02 92.02 92.02 5.3K
15:28 91.93 91.96 91.93 91.96 0.9K
15:29 91.98 91.98 91.94 91.94 0.9K
15:30 91.99 91.99 91.99 91.99 1.1K
15:31 91.96 91.99 91.96 91.99 1.1K
15:33 91.89 91.92 91.89 91.92 6.6K
15:34 91.85 91.85 91.82 91.82 3.9K
15:35 91.81 91.84 91.81 91.82 4.2K
15:36 91.84 91.84 91.84 91.84 1.9K
15:37 91.80 91.82 91.80 91.82 2.0K
15:38 91.71 91.79 91.71 91.79 4.3K
15:39 91.78 91.81 91.78 91.78 3.1K
15:40 91.79 91.87 91.79 91.86 3.7K
15:41 91.79 91.79 91.78 91.78 1.1K
15:42 91.73 91.77 91.70 91.70 5.8K
15:43 91.73 91.74 91.73 91.72 7.6K
15:44 91.72 91.72 91.69 91.72 6.6K
15:45 91.68 91.68 91.59 91.59 9.8K
15:46 91.60 91.61 91.58 91.58 7.7K
15:47 91.57 91.62 91.57 91.59 6.8K
15:48 91.56 91.60 91.53 91.57 9.1K
15:49 91.61 91.63 91.59 91.63 2.7K
15:50 91.63 91.64 91.57 91.64 6.3K
15:51 91.62 91.64 91.60 91.60 4.9K
15:52 91.59 91.65 91.59 91.65 1.8K
15:53 91.62 91.62 91.62 91.62 4.0K
15:54 91.66 91.66 91.65 91.65 3.6K
15:55 91.71 91.74 91.71 91.74 13.1K
15:56 91.75 91.76 91.74 91.75 5.0K
15:57 91.73 91.74 91.70 91.72 5.6K
15:58 91.66 91.69 91.64 91.68 23.1K
15:59 91.63 91.68 91.59 91.63 53.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available