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 89.76 89.76 89.73 89.73 62.0K
09:31 89.70 89.70 89.70 89.70 1.2K
09:32 89.73 89.76 89.72 89.76 5.4K
09:33 89.79 89.91 89.79 89.89 6.1K
09:34 89.88 89.88 89.69 89.69 3.1K
09:35 89.72 89.72 89.70 89.70 3.2K
09:36 89.78 89.84 89.78 89.82 10.9K
09:37 89.95 89.96 89.95 89.96 4.4K
09:38 89.92 89.93 89.92 89.93 3.1K
09:39 89.97 90.01 89.95 89.98 8.3K
09:40 89.86 89.90 89.86 89.88 11.4K
09:41 89.91 89.91 89.87 89.87 2.8K
09:42 89.83 89.88 89.82 89.88 2.5K
09:43 89.91 89.91 89.82 89.82 9.4K
09:44 89.82 89.90 89.82 89.90 2.5K
09:45 89.96 89.96 89.96 89.96 0.2K
09:46 89.94 89.94 89.94 89.94 3.2K
09:47 90.00 90.01 89.98 90.01 15.5K
09:48 90.03 90.10 90.03 90.10 9.0K
09:49 90.11 90.11 89.97 90.00 3.3K
09:50 89.99 89.99 89.90 89.91 9.9K
09:51 89.97 89.97 89.96 89.96 5.0K
09:52 89.99 90.00 89.98 90.00 8.4K
09:53 90.02 90.02 89.96 90.00 15.1K
09:54 89.97 90.01 89.94 89.96 6.3K
09:55 89.97 89.99 89.88 89.88 7.8K
09:56 89.90 89.90 89.89 89.89 0.8K
09:57 89.87 89.91 89.87 89.91 4.9K
10:00 89.85 89.89 89.80 89.89 21.9K
10:01 89.85 89.85 89.71 89.71 6.9K
10:03 89.69 89.69 89.69 89.69 1.6K
10:04 89.73 89.73 89.73 89.73 0.1K
10:05 89.68 89.68 89.58 89.58 6.0K
10:06 89.61 89.61 89.61 89.61 1.3K
10:07 89.65 89.74 89.65 89.74 3.9K
10:08 89.65 89.65 89.58 89.58 1.2K
10:09 89.62 89.65 89.62 89.65 1.4K
10:10 89.62 89.71 89.62 89.69 9.0K
10:11 89.67 89.67 89.45 89.45 5.1K
10:12 89.41 89.48 89.41 89.45 4.7K
10:14 89.40 89.40 89.40 89.40 2.9K
10:15 89.54 89.54 89.39 89.42 9.0K
10:16 89.35 89.38 89.32 89.32 3.5K
10:17 89.30 89.33 89.29 89.33 2.3K
10:18 89.27 89.27 89.25 89.26 1.3K
10:19 89.24 89.24 89.24 89.24 1.0K
10:20 89.27 89.27 89.16 89.17 23.0K
10:21 89.20 89.20 89.20 89.20 2.2K
10:22 89.10 89.10 89.06 89.09 6.4K
10:23 89.15 89.15 89.08 89.08 3.0K
10:24 89.09 89.10 89.02 89.08 5.7K
10:25 89.09 89.15 89.08 89.08 1.7K
10:26 89.08 89.08 89.03 89.05 5.7K
10:27 89.02 89.02 88.95 88.95 3.0K
10:28 88.96 89.06 88.96 89.06 3.7K
10:29 89.15 89.15 89.00 89.03 7.3K
10:30 89.02 89.02 88.94 88.94 7.9K
10:31 88.96 88.96 88.84 88.84 6.6K
10:32 88.84 88.94 88.82 88.94 5.9K
10:33 89.00 89.00 88.83 88.83 3.4K
10:34 88.81 88.87 88.81 88.82 2.1K
10:35 88.82 88.86 88.80 88.86 26.7K
10:36 88.87 88.87 88.87 88.87 0.7K
10:37 88.92 88.92 88.88 88.89 2.5K
10:38 88.86 88.88 88.85 88.86 20.6K
10:39 88.85 88.86 88.85 88.86 50.0K
10:40 88.91 88.99 88.91 88.97 11.4K
10:41 88.85 88.87 88.85 88.87 21.3K
10:42 88.84 88.84 88.63 88.74 12.6K
10:43 88.70 88.71 88.62 88.65 20.7K
10:44 88.67 88.67 88.60 88.60 13.5K
10:45 88.69 88.69 88.52 88.58 15.1K
10:46 88.61 88.61 88.58 88.58 4.1K
10:47 88.64 88.64 88.64 88.64 0.9K
10:48 88.71 88.71 88.71 88.71 7.9K
10:49 88.63 88.63 88.60 88.60 2.5K
10:51 88.61 88.63 88.61 88.62 1.3K
10:52 88.61 88.64 88.59 88.60 7.1K
10:53 88.63 88.63 88.63 88.63 1.3K
10:54 88.62 88.64 88.57 88.62 5.2K
10:55 88.61 88.65 88.61 88.65 4.1K
10:56 88.66 88.67 88.64 88.67 5.4K
10:57 88.67 88.74 88.64 88.74 9.1K
10:58 88.75 88.82 88.75 88.82 5.5K
10:59 88.85 88.85 88.79 88.83 18.7K
11:00 88.67 88.67 88.56 88.60 8.0K
11:01 88.63 88.69 88.63 88.64 6.7K
11:02 88.70 88.70 88.69 88.70 5.1K
11:03 88.76 88.76 88.74 88.74 2.8K
11:04 88.74 88.74 88.74 88.74 3.5K
11:05 88.73 88.74 88.73 88.74 2.0K
11:06 88.86 88.90 88.86 88.90 3.6K
11:07 88.87 88.92 88.87 88.92 1.2K
11:08 88.92 88.92 88.92 88.92 1.2K
11:09 88.95 89.00 88.95 89.00 2.3K
11:10 88.91 88.92 88.89 88.91 5.2K
11:11 88.85 88.87 88.83 88.86 8.1K
11:12 88.95 88.95 88.94 88.94 2.1K
11:13 88.94 88.94 88.90 88.93 2.3K
11:14 88.96 89.00 88.96 89.00 1.4K
11:15 88.96 88.96 88.95 88.95 2.3K
11:16 88.92 88.93 88.88 88.93 7.1K
11:17 88.94 88.94 88.87 88.87 1.5K
11:18 88.95 88.97 88.95 88.97 1.2K
11:19 88.97 88.97 88.97 88.97 0.2K
11:20 88.97 88.99 88.97 88.99 3.0K
11:21 88.97 88.97 88.97 88.97 1.4K
11:22 88.93 88.93 88.87 88.87 3.2K
11:23 88.83 88.89 88.81 88.89 1.5K
11:24 88.86 88.86 88.86 88.86 0.6K
11:25 88.83 88.83 88.79 88.79 0.8K
11:26 88.81 88.81 88.81 88.81 0.3K
11:27 88.74 88.74 88.74 88.74 1.7K
11:28 88.79 88.79 88.74 88.74 6.5K
11:29 88.77 88.77 88.73 88.73 4.0K
11:30 88.80 88.80 88.71 88.71 9.4K
11:31 88.71 88.75 88.68 88.75 15.7K
11:32 88.75 88.75 88.75 88.75 1.8K
11:33 88.77 88.81 88.76 88.81 1.1K
11:34 88.76 88.76 88.72 88.72 4.6K
11:35 88.69 88.69 88.58 88.58 19.7K
11:36 88.58 88.64 88.58 88.64 1.1K
11:37 88.65 88.65 88.65 88.65 0.3K
11:38 88.67 88.67 88.67 88.67 0.4K
11:39 88.61 88.63 88.61 88.63 1.6K
11:41 88.62 88.62 88.62 88.62 2.1K
11:42 88.68 88.68 88.68 88.68 0.4K
11:44 88.60 88.62 88.60 88.62 1.1K
11:45 88.67 88.68 88.67 88.68 0.9K
11:46 88.66 88.68 88.66 88.68 1.9K
11:47 88.68 88.68 88.68 88.68 0.5K
11:48 88.73 88.73 88.70 88.70 1.4K
11:49 88.63 88.63 88.63 88.63 0.6K
11:50 88.64 88.64 88.64 88.64 0.6K
11:52 88.66 88.66 88.66 88.66 2.0K
11:53 88.60 88.60 88.60 88.60 2.7K
11:54 88.71 88.71 88.71 88.71 0.3K
11:55 88.74 88.74 88.74 88.74 1.2K
11:56 88.73 88.73 88.69 88.69 0.4K
11:57 88.68 88.69 88.66 88.66 3.1K
11:58 88.69 88.69 88.69 88.69 0.5K
11:59 88.74 88.76 88.74 88.76 4.1K
12:01 88.71 88.71 88.68 88.68 2.0K
12:02 88.70 88.73 88.69 88.73 3.1K
12:04 88.77 88.84 88.77 88.84 2.9K
12:05 88.85 88.89 88.85 88.89 2.1K
12:06 88.88 88.88 88.88 88.88 3.4K
12:11 88.84 88.84 88.84 88.84 1.0K
12:12 88.86 88.87 88.86 88.87 1.1K
12:13 88.85 88.89 88.84 88.89 3.9K
12:16 88.93 88.93 88.93 88.93 0.8K
12:18 88.89 88.91 88.89 88.91 0.5K
12:19 88.88 88.88 88.84 88.84 1.0K
12:21 88.93 88.98 88.93 88.98 11.8K
12:22 88.98 88.99 88.96 88.99 10.5K
12:23 88.99 89.02 88.99 89.00 10.5K
12:24 88.98 88.99 88.90 88.90 8.9K
12:25 88.98 88.98 88.98 88.98 1.1K
12:26 88.99 88.99 88.99 88.99 1.1K
12:28 88.97 88.97 88.97 88.97 1.6K
12:30 89.00 89.12 89.00 89.03 10.1K
12:31 89.03 89.03 89.03 89.03 0.6K
12:32 89.11 89.14 89.11 89.14 1.5K
12:33 89.09 89.09 88.98 88.98 3.3K
12:34 88.98 89.01 88.98 89.01 2.5K
12:35 88.95 88.95 88.95 88.95 0.7K
12:36 89.01 89.01 89.01 89.01 0.9K
12:37 89.05 89.06 89.05 89.06 0.9K
12:40 88.95 88.95 88.78 88.78 1.6K
12:41 88.75 88.75 88.75 88.75 0.4K
12:42 88.73 88.75 88.73 88.75 1.9K
12:43 88.77 88.77 88.77 88.77 0.6K
12:44 88.80 88.85 88.80 88.84 9.9K
12:45 88.85 88.85 88.71 88.74 30.1K
12:46 88.72 88.75 88.72 88.75 2.9K
12:47 88.71 88.73 88.71 88.73 3.1K
12:48 88.74 88.74 88.71 88.71 3.0K
12:49 88.85 88.85 88.84 88.84 4.2K
12:50 88.85 88.85 88.82 88.85 2.8K
12:51 88.85 88.85 88.85 88.85 2.7K
12:52 88.95 88.95 88.92 88.92 1.3K
12:54 88.93 88.93 88.93 88.93 0.3K
12:55 88.90 88.92 88.90 88.92 5.1K
12:56 88.96 88.96 88.96 88.96 1.2K
12:57 88.94 88.94 88.93 88.93 2.5K
12:58 88.98 88.98 88.96 88.96 4.2K
12:59 88.96 88.99 88.96 88.99 0.8K
13:00 88.96 88.99 88.96 88.99 2.3K
13:02 88.99 88.99 88.99 88.99 1.2K
13:05 89.00 89.00 88.97 88.99 7.0K
13:06 88.98 88.99 88.98 88.99 2.8K
13:07 89.01 89.01 89.01 89.01 0.3K
13:08 88.99 88.99 88.97 88.97 3.3K
13:09 88.93 88.93 88.92 88.92 3.0K
13:10 88.97 89.00 88.97 89.00 3.0K
13:11 89.01 89.01 89.01 89.01 0.8K
13:13 89.00 89.00 89.00 89.00 1.0K
13:14 89.04 89.04 89.04 89.04 2.5K
13:17 89.04 89.04 89.01 89.01 1.8K
13:18 89.01 89.02 89.01 89.02 1.2K
13:19 89.01 89.01 89.01 89.01 0.3K
13:20 89.05 89.05 89.05 89.05 1.2K
13:22 89.09 89.09 89.09 89.09 0.9K
13:23 89.11 89.12 89.11 89.12 1.7K
13:24 89.13 89.13 89.12 89.13 38.1K
13:25 89.16 89.16 89.16 89.16 2.3K
13:26 89.17 89.20 89.17 89.20 2.4K
13:27 89.22 89.23 89.22 89.23 1.6K
13:29 89.22 89.22 89.22 89.22 1.0K
13:31 89.25 89.26 89.22 89.22 2.0K
13:32 89.23 89.23 89.23 89.23 0.6K
13:34 89.22 89.22 89.22 89.22 0.7K
13:35 89.22 89.22 89.22 89.22 0.8K
13:36 89.20 89.20 89.20 89.20 1.8K
13:37 89.15 89.15 89.10 89.11 3.3K
13:38 89.09 89.13 89.09 89.13 1.6K
13:39 89.12 89.12 89.12 89.12 2.8K
13:40 89.11 89.11 89.11 89.11 2.4K
13:41 89.15 89.15 89.15 89.15 1.2K
13:42 89.15 89.15 89.15 89.15 6.4K
13:44 89.13 89.13 89.13 89.13 1.1K
13:45 89.08 89.09 89.05 89.05 5.7K
13:46 89.05 89.06 89.05 89.06 1.7K
13:47 89.08 89.12 89.08 89.12 4.3K
13:48 89.16 89.18 89.16 89.16 4.5K
13:49 89.14 89.14 89.11 89.11 12.6K
13:50 89.12 89.16 89.12 89.12 11.1K
13:51 89.11 89.15 89.11 89.15 13.0K
13:52 89.15 89.19 89.15 89.19 12.6K
13:55 89.27 89.36 89.27 89.36 11.8K
13:56 89.33 89.35 89.33 89.35 2.5K
13:57 89.32 89.36 89.32 89.36 4.5K
13:58 89.36 89.37 89.34 89.37 4.0K
13:59 89.38 89.41 89.36 89.37 14.2K
14:00 89.36 89.38 89.33 89.33 13.2K
14:01 89.32 89.34 89.31 89.34 6.3K
14:02 89.34 89.34 89.33 89.33 1.1K
14:03 89.35 89.37 89.35 89.37 0.9K
14:04 89.34 89.34 89.28 89.28 0.5K
14:05 89.30 89.33 89.30 89.33 2.2K
14:07 89.31 89.31 89.31 89.30 2.9K
14:09 89.38 89.38 89.38 89.38 1.1K
14:10 89.30 89.30 89.30 89.30 0.8K
14:11 89.31 89.31 89.31 89.31 0.3K
14:12 89.31 89.31 89.31 89.31 1.7K
14:15 89.19 89.19 89.18 89.18 1.1K
14:16 89.21 89.28 89.21 89.28 0.6K
14:17 89.29 89.29 89.29 89.29 0.9K
14:20 89.31 89.31 89.30 89.31 25.8K
14:21 89.30 89.30 89.30 89.30 6.4K
14:22 89.29 89.30 89.29 89.29 7.6K
14:23 89.33 89.33 89.30 89.30 2.5K
14:24 89.27 89.27 89.27 89.27 1.3K
14:25 89.27 89.27 89.27 89.27 1.8K
14:26 89.23 89.23 89.23 89.23 0.6K
14:28 89.14 89.16 89.14 89.16 1.7K
14:29 89.17 89.17 89.17 89.17 2.2K
14:30 89.15 89.15 89.12 89.14 2.3K
14:31 89.12 89.16 89.12 89.16 4.1K
14:33 89.23 89.23 89.23 89.23 0.5K
14:34 89.24 89.26 89.24 89.24 1.4K
14:35 89.21 89.21 89.19 89.19 2.5K
14:39 89.19 89.22 89.19 89.22 0.9K
14:40 89.20 89.20 89.19 89.19 1.3K
14:41 89.19 89.22 89.19 89.22 0.6K
14:42 89.21 89.21 89.18 89.18 1.8K
14:43 89.17 89.17 89.15 89.16 3.5K
14:44 89.16 89.18 89.14 89.16 5.4K
14:45 89.19 89.21 89.19 89.21 2.7K
14:46 89.24 89.24 89.24 89.24 5.3K
14:50 89.15 89.15 89.10 89.10 1.5K
14:51 89.15 89.20 89.15 89.20 2.8K
14:52 89.21 89.22 89.19 89.21 4.6K
14:53 89.25 89.28 89.21 89.28 8.2K
14:54 89.30 89.35 89.28 89.35 4.1K
14:55 89.32 89.32 89.29 89.30 5.4K
14:56 89.32 89.34 89.32 89.34 3.6K
14:57 89.35 89.38 89.35 89.36 3.7K
14:58 89.34 89.34 89.34 89.34 0.5K
14:59 89.37 89.39 89.37 89.39 0.6K
15:00 89.39 89.46 89.38 89.46 3.1K
15:01 89.44 89.47 89.44 89.45 2.0K
15:03 89.45 89.46 89.45 89.46 2.3K
15:04 89.43 89.46 89.43 89.46 2.8K
15:06 89.44 89.45 89.43 89.45 3.3K
15:07 89.45 89.45 89.45 89.45 0.8K
15:08 89.46 89.47 89.46 89.46 2.5K
15:09 89.47 89.49 89.46 89.47 4.1K
15:10 89.48 89.50 89.44 89.50 6.2K
15:11 89.50 89.50 89.47 89.47 15.0K
15:12 89.47 89.50 89.47 89.48 8.6K
15:13 89.48 89.48 89.41 89.41 3.9K
15:14 89.41 89.41 89.37 89.37 2.1K
15:15 89.38 89.40 89.37 89.38 3.0K
15:16 89.33 89.36 89.33 89.36 9.5K
15:17 89.38 89.38 89.37 89.38 4.1K
15:18 89.42 89.42 89.42 89.42 0.4K
15:19 89.36 89.40 89.36 89.40 1.8K
15:20 89.40 89.42 89.40 89.42 222.6K
15:21 89.41 89.42 89.41 89.42 1.5K
15:23 89.39 89.39 89.36 89.36 1.9K
15:24 89.38 89.40 89.38 89.40 1.3K
15:25 89.40 89.40 89.33 89.33 3.3K
15:26 89.31 89.38 89.31 89.38 2.5K
15:27 89.35 89.35 89.33 89.34 1.0K
15:28 89.36 89.37 89.36 89.36 0.5K
15:29 89.35 89.35 89.34 89.34 0.6K
15:30 89.36 89.38 89.34 89.35 1.7K
15:31 89.34 89.35 89.34 89.34 3.2K
15:32 89.36 89.38 89.36 89.36 2.5K
15:33 89.40 89.41 89.40 89.41 0.7K
15:34 89.39 89.39 89.39 89.39 0.8K
15:35 89.37 89.39 89.37 89.38 2.0K
15:36 89.36 89.38 89.35 89.38 0.9K
15:37 89.37 89.37 89.36 89.36 1.2K
15:38 89.34 89.39 89.34 89.39 0.8K
15:39 89.40 89.40 89.40 89.40 1.4K
15:40 89.36 89.36 89.36 89.36 1.3K
15:41 89.35 89.35 89.35 89.35 2.2K
15:45 89.36 89.36 89.36 89.36 0.8K
15:46 89.39 89.39 89.35 89.35 2.9K
15:47 89.34 89.34 89.34 89.34 1.5K
15:48 89.37 89.37 89.35 89.35 2.2K
15:49 89.34 89.34 89.28 89.28 4.3K
15:50 89.28 89.28 89.20 89.24 5.4K
15:51 89.27 89.27 89.21 89.22 2.4K
15:52 89.20 89.22 89.20 89.22 2.2K
15:53 89.28 89.28 89.25 89.25 2.3K
15:54 89.25 89.26 89.25 89.26 2.8K
15:55 89.24 89.27 89.24 89.27 2.2K
15:56 89.30 89.34 89.30 89.34 2.8K
15:57 89.36 89.41 89.36 89.41 5.9K
15:58 89.41 89.44 89.41 89.41 24.9K
15:59 89.41 89.42 89.34 89.38 48.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available