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 89.74 89.78 89.71 89.75 78.3K
09:31 89.76 89.80 89.72 89.74 7.0K
09:32 89.78 89.78 89.75 89.75 6.4K
09:33 89.68 89.70 89.67 89.70 3.3K
09:34 89.70 89.77 89.70 89.77 5.3K
09:35 89.75 90.02 89.75 90.02 28.1K
09:36 90.01 90.01 89.91 89.92 10.5K
09:37 89.86 89.98 89.86 89.97 14.9K
09:38 89.98 90.07 89.98 90.04 13.0K
09:39 90.01 90.02 89.96 89.96 12.7K
09:40 89.95 89.97 89.91 89.96 1.9K
09:41 89.94 89.97 89.89 89.89 2.0K
09:42 89.99 90.05 89.99 90.05 2.1K
09:43 90.06 90.07 90.04 90.04 6.7K
09:44 90.05 90.20 90.05 90.19 32.4K
09:45 90.26 90.26 90.24 90.24 6.2K
09:46 90.18 90.22 90.17 90.22 7.4K
09:47 90.23 90.25 90.22 90.25 2.9K
09:48 90.31 90.31 90.24 90.24 5.0K
09:49 90.22 90.22 90.11 90.11 14.7K
09:50 90.10 90.17 90.10 90.17 2.1K
09:51 90.11 90.11 90.11 90.11 2.8K
09:52 90.10 90.10 90.05 90.08 6.7K
09:53 90.02 90.04 90.02 90.04 1.3K
09:54 90.08 90.08 90.08 90.08 3.3K
09:55 90.13 90.13 90.13 90.13 4.6K
09:56 90.13 90.20 90.13 90.20 1.1K
09:57 90.16 90.21 90.16 90.20 2.0K
09:58 90.22 90.29 90.22 90.28 7.1K
09:59 90.30 90.33 90.30 90.33 1.5K
10:00 90.34 90.36 90.34 90.34 8.8K
10:01 90.34 90.36 90.34 90.36 9.2K
10:02 90.38 90.51 90.37 90.51 6.1K
10:03 90.49 90.63 90.48 90.63 20.2K
10:04 90.63 90.66 90.62 90.63 9.0K
10:05 90.56 90.67 90.56 90.65 4.8K
10:06 90.63 90.68 90.63 90.68 4.6K
10:07 90.71 90.79 90.71 90.74 19.9K
10:08 90.75 90.75 90.71 90.72 5.0K
10:09 90.66 90.68 90.66 90.67 2.9K
10:10 90.69 90.69 90.57 90.67 5.9K
10:11 90.65 90.65 90.64 90.64 2.0K
10:12 90.62 90.62 90.62 90.62 0.7K
10:13 90.61 90.61 90.61 90.61 1.2K
10:14 90.59 90.60 90.58 90.60 3.8K
10:15 90.61 90.71 90.61 90.71 9.8K
10:16 90.70 90.70 90.70 90.70 1.4K
10:18 90.72 90.72 90.72 90.72 3.2K
10:19 90.64 90.64 90.64 90.64 6.6K
10:21 90.62 90.64 90.61 90.61 2.7K
10:22 90.63 90.63 90.63 90.63 1.4K
10:23 90.67 90.70 90.66 90.70 6.0K
10:26 90.68 90.72 90.65 90.65 2.1K
10:27 90.68 90.71 90.68 90.69 6.1K
10:28 90.67 90.71 90.66 90.71 2.9K
10:29 90.73 90.74 90.73 90.74 2.4K
10:30 90.79 90.79 90.72 90.72 3.2K
10:31 90.68 90.68 90.65 90.66 2.7K
10:32 90.67 90.68 90.67 90.68 2.1K
10:33 90.69 90.74 90.69 90.74 1.2K
10:34 90.70 90.70 90.67 90.68 3.6K
10:35 90.66 90.66 90.66 90.66 1.9K
10:36 90.67 90.67 90.65 90.67 4.1K
10:37 90.67 90.70 90.64 90.64 4.7K
10:38 90.66 90.66 90.59 90.60 4.3K
10:39 90.59 90.60 90.49 90.49 9.0K
10:40 90.52 90.54 90.48 90.51 9.4K
10:41 90.52 90.52 90.52 90.52 2.1K
10:42 90.53 90.54 90.52 90.54 4.9K
10:43 90.56 90.56 90.54 90.54 3.3K
10:44 90.43 90.43 90.38 90.39 6.6K
10:46 90.30 90.31 90.30 90.31 1.8K
10:47 90.30 90.35 90.28 90.35 7.1K
10:48 90.36 90.43 90.36 90.42 4.7K
10:49 90.43 90.50 90.43 90.49 4.8K
10:50 90.54 90.54 90.34 90.34 3.5K
10:51 90.30 90.34 90.30 90.34 1.6K
10:52 90.35 90.37 90.35 90.37 3.1K
10:53 90.20 90.24 90.20 90.24 3.1K
10:54 90.28 90.28 90.27 90.27 7.2K
10:58 90.17 90.17 90.15 90.17 1.1K
10:59 90.19 90.20 90.17 90.17 1.4K
11:00 90.19 90.19 90.14 90.14 1.9K
11:01 90.17 90.17 90.17 90.17 0.9K
11:02 90.16 90.16 90.16 90.16 3.7K
11:04 90.28 90.33 90.27 90.33 2.7K
11:05 90.29 90.30 90.29 90.30 0.4K
11:06 90.32 90.32 90.32 90.32 2.2K
11:08 90.34 90.34 90.34 90.34 0.6K
11:09 90.36 90.36 90.34 90.34 1.7K
11:10 90.43 90.43 90.41 90.43 5.2K
11:11 90.35 90.35 90.35 90.35 2.8K
11:13 90.36 90.36 90.34 90.36 2.1K
11:15 90.43 90.43 90.42 90.42 3.7K
11:18 90.41 90.41 90.35 90.35 1.3K
11:20 90.31 90.31 90.31 90.31 3.0K
11:21 90.27 90.27 90.27 90.27 0.8K
11:22 90.31 90.32 90.27 90.27 1.8K
11:23 90.24 90.24 90.24 90.24 2.8K
11:24 90.26 90.26 90.26 90.26 0.9K
11:25 90.31 90.31 90.31 90.31 0.9K
11:27 90.24 90.24 90.22 90.22 1.5K
11:29 90.24 90.24 90.21 90.21 3.3K
11:30 90.22 90.22 90.22 90.22 1.4K
11:31 90.25 90.25 90.25 90.25 19.9K
11:32 90.25 90.30 90.23 90.30 47.3K
11:33 90.31 90.32 90.30 90.32 2.0K
11:34 90.34 90.34 90.34 90.34 1.9K
11:35 90.24 90.26 90.24 90.26 2.8K
11:37 90.24 90.24 90.24 90.24 2.6K
11:38 90.23 90.24 90.23 90.23 2.1K
11:39 90.21 90.21 90.18 90.18 1.0K
11:40 90.17 90.18 90.17 90.18 3.1K
11:41 90.10 90.10 90.10 90.10 1.3K
11:42 90.07 90.09 90.07 90.09 2.0K
11:43 90.08 90.11 90.08 90.11 3.5K
11:44 90.09 90.09 90.09 90.09 0.9K
11:45 90.14 90.14 90.14 90.14 1.4K
11:47 90.09 90.09 90.09 90.09 1.8K
11:48 90.12 90.12 90.12 90.12 0.7K
11:49 90.15 90.15 90.14 90.14 1.3K
11:51 90.27 90.27 90.27 90.27 0.6K
11:52 90.21 90.22 90.21 90.22 1.0K
11:53 90.26 90.28 90.26 90.28 0.8K
11:54 90.27 90.27 90.27 90.27 3.4K
11:56 90.29 90.29 90.29 90.29 0.5K
11:57 90.27 90.28 90.27 90.28 1.8K
11:58 90.27 90.29 90.27 90.29 0.8K
11:59 90.27 90.27 90.27 90.27 0.4K
12:00 90.27 90.29 90.27 90.29 4.4K
12:02 90.36 90.38 90.36 90.38 0.7K
12:03 90.37 90.37 90.36 90.36 7.5K
12:05 90.42 90.42 90.42 90.42 1.9K
12:06 90.45 90.45 90.45 90.45 0.9K
12:07 90.46 90.50 90.46 90.50 3.9K
12:08 90.53 90.57 90.53 90.57 3.0K
12:09 90.48 90.48 90.48 90.48 0.2K
12:10 90.53 90.53 90.53 90.53 6.9K
12:15 90.42 90.42 90.42 90.42 1.3K
12:16 90.45 90.45 90.45 90.45 0.6K
12:17 90.44 90.45 90.44 90.45 2.3K
12:18 90.41 90.43 90.41 90.43 1.2K
12:19 90.41 90.45 90.41 90.45 2.2K
12:20 90.46 90.46 90.45 90.45 1.3K
12:22 90.50 90.50 90.42 90.42 3.5K
12:23 90.36 90.36 90.36 90.36 0.9K
12:24 90.40 90.40 90.40 90.40 2.2K
12:25 90.41 90.41 90.41 90.41 0.7K
12:26 90.41 90.41 90.41 90.41 1.2K
12:28 90.37 90.37 90.37 90.37 1.2K
12:29 90.33 90.33 90.33 90.33 1.8K
12:31 90.41 90.41 90.41 90.41 1.8K
12:32 90.41 90.41 90.41 90.41 0.5K
12:34 90.34 90.34 90.34 90.34 1.5K
12:35 90.37 90.37 90.37 90.37 1.1K
12:38 90.32 90.32 90.32 90.32 5.6K
12:44 90.42 90.45 90.42 90.45 3.1K
12:45 90.48 90.48 90.48 90.48 0.4K
12:46 90.48 90.63 90.48 90.63 12.7K
12:47 90.65 90.72 90.65 90.72 13.4K
12:48 90.71 90.75 90.71 90.72 7.8K
12:49 90.70 90.72 90.67 90.72 7.5K
12:50 90.71 90.71 90.66 90.69 5.4K
12:51 90.69 90.69 90.69 90.68 1.0K
12:52 90.69 90.72 90.69 90.72 4.9K
12:53 90.70 90.74 90.70 90.74 7.1K
12:54 90.75 90.76 90.75 90.76 0.4K
12:55 90.77 90.77 90.72 90.72 2.5K
12:58 90.69 90.69 90.69 90.69 0.4K
12:59 90.65 90.65 90.63 90.63 0.8K
13:00 90.65 90.65 90.65 90.65 1.2K
13:02 90.71 90.71 90.71 90.71 0.4K
13:03 90.69 90.69 90.69 90.69 0.2K
13:04 90.72 90.72 90.72 90.72 2.6K
13:06 90.80 90.88 90.80 90.88 2.6K
13:07 90.87 90.87 90.85 90.85 3.2K
13:08 90.80 90.80 90.80 90.80 0.8K
13:10 90.82 90.82 90.82 90.82 1.0K
13:11 90.90 90.90 90.90 90.90 3.8K
13:12 90.93 90.97 90.93 90.97 5.2K
13:13 90.91 90.91 90.91 90.91 1.7K
13:14 90.98 90.98 90.98 90.98 0.3K
13:15 90.99 90.99 90.97 90.97 5.3K
13:16 91.01 91.01 91.01 91.01 1.9K
13:17 90.99 90.99 90.96 90.96 0.9K
13:18 90.94 90.94 90.90 90.90 1.1K
13:19 90.80 90.84 90.80 90.84 2.3K
13:20 90.81 90.82 90.79 90.79 5.3K
13:21 90.79 90.80 90.78 90.78 2.8K
13:23 90.80 90.80 90.78 90.77 1.1K
13:24 90.79 90.79 90.79 90.79 0.2K
13:25 90.82 90.82 90.80 90.80 2.9K
13:26 90.80 90.80 90.79 90.79 2.4K
13:29 90.84 90.84 90.83 90.83 1.3K
13:30 90.83 90.83 90.75 90.75 2.0K
13:31 90.75 90.75 90.72 90.72 0.8K
13:32 90.71 90.71 90.71 90.71 0.2K
13:33 90.68 90.68 90.68 90.68 2.2K
13:35 90.65 90.65 90.65 90.65 0.4K
13:37 90.69 90.70 90.69 90.70 1.3K
13:38 90.69 90.69 90.69 90.69 2.2K
13:41 90.63 90.63 90.63 90.63 1.2K
13:42 90.64 90.67 90.64 90.66 1.7K
13:43 90.59 90.61 90.57 90.61 5.2K
13:44 90.62 90.62 90.62 90.62 0.4K
13:45 90.59 90.60 90.59 90.60 2.1K
13:46 90.64 90.64 90.61 90.62 4.1K
13:51 90.59 90.59 90.59 90.59 0.2K
13:52 90.57 90.57 90.57 90.57 0.6K
13:53 90.60 90.60 90.60 90.59 2.5K
13:55 90.53 90.53 90.53 90.53 4.8K
13:56 90.53 90.53 90.53 90.53 0.5K
14:01 90.59 90.61 90.58 90.58 6.2K
14:04 90.55 90.55 90.55 90.55 1.4K
14:05 90.58 90.58 90.58 90.58 2.6K
14:09 90.57 90.57 90.57 90.57 1.1K
14:12 90.56 90.56 90.53 90.53 0.7K
14:13 90.51 90.51 90.49 90.49 2.0K
14:14 90.47 90.47 90.47 90.47 2.3K
14:15 90.47 90.47 90.47 90.47 0.4K
14:16 90.53 90.53 90.53 90.53 1.0K
14:18 90.60 90.60 90.59 90.59 1.5K
14:19 90.54 90.54 90.53 90.53 0.8K
14:20 90.56 90.59 90.56 90.59 0.4K
14:21 90.60 90.62 90.60 90.62 0.9K
14:22 90.67 90.67 90.67 90.67 0.2K
14:23 90.62 90.62 90.62 90.62 0.6K
14:24 90.61 90.61 90.61 90.61 0.1K
14:25 90.63 90.65 90.63 90.65 0.6K
14:26 90.65 90.65 90.65 90.65 1.5K
14:27 90.66 90.66 90.62 90.62 8.3K
14:29 90.64 90.64 90.64 90.64 0.5K
14:30 90.60 90.60 90.60 90.60 0.1K
14:31 90.59 90.59 90.59 90.59 0.4K
14:33 90.58 90.58 90.58 90.58 0.8K
14:35 90.55 90.55 90.55 90.54 0.7K
14:38 90.56 90.56 90.56 90.56 0.3K
14:39 90.50 90.50 90.50 90.50 1.5K
14:40 90.45 90.45 90.45 90.45 0.4K
14:41 90.48 90.48 90.48 90.48 2.0K
14:42 90.47 90.47 90.47 90.47 0.7K
14:43 90.46 90.46 90.46 90.46 0.4K
14:44 90.45 90.45 90.45 90.45 0.1K
14:45 90.48 90.48 90.48 90.48 0.6K
14:46 90.42 90.42 90.42 90.42 0.2K
14:49 90.49 90.49 90.49 90.49 1.6K
14:51 90.43 90.43 90.42 90.42 1.5K
14:55 90.40 90.40 90.40 90.40 0.6K
14:56 90.36 90.36 90.36 90.36 1.8K
14:57 90.37 90.37 90.37 90.37 0.1K
14:58 90.37 90.39 90.37 90.39 5.6K
14:59 90.41 90.41 90.37 90.37 9.1K
15:00 90.35 90.42 90.35 90.42 5.6K
15:01 90.41 90.41 90.38 90.39 6.9K
15:02 90.41 90.41 90.40 90.40 9.3K
15:03 90.39 90.39 90.38 90.38 1.3K
15:04 90.36 90.36 90.36 90.36 0.8K
15:05 90.34 90.34 90.34 90.34 1.6K
15:06 90.36 90.36 90.36 90.36 1.1K
15:07 90.37 90.38 90.37 90.37 2.2K
15:10 90.46 90.47 90.46 90.47 0.6K
15:13 90.43 90.43 90.38 90.38 1.4K
15:14 90.39 90.39 90.39 90.39 1.1K
15:15 90.41 90.41 90.41 90.41 0.8K
15:16 90.47 90.47 90.47 90.47 0.6K
15:17 90.53 90.54 90.49 90.49 5.2K
15:20 90.43 90.43 90.41 90.41 1.5K
15:23 90.41 90.41 90.41 90.41 0.5K
15:24 90.40 90.40 90.39 90.39 1.6K
15:25 90.40 90.40 90.38 90.38 0.7K
15:26 90.39 90.39 90.37 90.39 7.2K
15:27 90.39 90.42 90.39 90.41 2.1K
15:28 90.38 90.38 90.34 90.34 2.7K
15:29 90.35 90.35 90.35 90.35 0.4K
15:30 90.38 90.38 90.34 90.34 5.0K
15:31 90.34 90.34 90.32 90.32 2.1K
15:32 90.33 90.33 90.33 90.33 2.4K
15:33 90.28 90.28 90.28 90.28 1.9K
15:34 90.27 90.27 90.27 90.27 0.5K
15:35 90.28 90.31 90.28 90.28 2.3K
15:36 90.25 90.27 90.25 90.25 2.2K
15:37 90.25 90.26 90.25 90.26 0.9K
15:38 90.32 90.34 90.32 90.34 2.4K
15:39 90.26 90.28 90.26 90.28 1.8K
15:40 90.28 90.30 90.28 90.30 4.0K
15:41 90.27 90.27 90.27 90.27 1.9K
15:42 90.24 90.25 90.24 90.25 1.0K
15:43 90.29 90.29 90.29 90.29 1.7K
15:45 90.30 90.30 90.25 90.25 1.5K
15:46 90.22 90.22 90.22 90.22 1.5K
15:47 90.28 90.28 90.28 90.28 0.7K
15:48 90.23 90.25 90.23 90.25 1.5K
15:49 90.24 90.25 90.22 90.22 2.0K
15:50 90.23 90.25 90.23 90.23 3.8K
15:51 90.22 90.23 90.21 90.23 2.1K
15:52 90.23 90.23 90.21 90.21 1.3K
15:53 90.26 90.26 90.24 90.24 2.9K
15:54 90.25 90.25 90.24 90.24 0.9K
15:55 90.24 90.24 90.21 90.21 6.2K
15:56 90.21 90.23 90.21 90.23 4.9K
15:57 90.23 90.25 90.23 90.25 2.7K
15:58 90.23 90.23 90.19 90.21 11.7K
15:59 90.20 90.25 90.20 90.23 32.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available