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 89.54 89.57 89.54 89.57 23.7K
09:31 89.58 89.65 89.58 89.59 10.8K
09:32 89.62 89.62 89.56 89.56 1.2K
09:33 89.53 89.53 89.53 89.53 0.2K
09:34 89.54 89.57 89.54 89.57 2.6K
09:35 89.59 89.59 89.52 89.52 3.4K
09:36 89.50 89.50 89.35 89.35 10.7K
09:37 89.34 89.54 89.31 89.54 24.3K
09:38 89.51 89.57 89.48 89.57 34.1K
09:39 89.56 89.71 89.55 89.71 35.1K
09:40 89.72 89.84 89.71 89.81 40.8K
09:41 89.83 89.83 89.77 89.79 20.8K
09:42 89.76 89.79 89.74 89.74 13.2K
09:43 89.76 89.76 89.73 89.73 4.2K
09:44 89.74 89.77 89.74 89.77 2.4K
09:45 89.69 89.69 89.69 89.69 1.5K
09:46 89.71 89.73 89.70 89.70 5.6K
09:47 89.76 89.89 89.76 89.89 2.6K
09:48 89.91 89.95 89.90 89.95 3.2K
09:49 89.90 89.90 89.82 89.82 0.9K
09:50 89.74 89.74 89.74 89.74 1.7K
09:51 89.64 89.66 89.62 89.62 4.4K
09:52 89.60 89.74 89.56 89.73 41.1K
09:53 89.72 89.73 89.68 89.72 47.4K
09:54 89.72 89.87 89.72 89.87 20.1K
09:55 89.84 89.87 89.79 89.79 5.2K
09:56 89.85 89.87 89.85 89.86 1.8K
09:57 89.81 89.84 89.81 89.84 3.2K
09:58 89.85 89.89 89.85 89.89 2.3K
10:00 89.91 89.92 89.91 89.92 2.5K
10:01 89.90 89.90 89.90 89.90 0.6K
10:02 90.00 90.01 90.00 90.00 16.9K
10:03 89.96 89.96 89.91 89.91 9.9K
10:04 89.84 89.89 89.84 89.89 1.5K
10:05 89.92 89.94 89.88 89.94 2.1K
10:06 89.98 90.04 89.95 90.04 7.2K
10:07 90.06 90.07 90.04 90.05 22.2K
10:08 90.07 90.08 90.04 90.04 11.6K
10:09 90.03 90.03 89.97 90.00 5.9K
10:10 89.99 89.99 89.96 89.96 2.8K
10:11 89.90 89.93 89.90 89.93 4.0K
10:13 89.92 89.92 89.91 89.91 2.8K
10:14 89.83 89.87 89.83 89.85 1.2K
10:15 89.85 89.85 89.85 89.85 4.1K
10:16 89.73 89.74 89.72 89.74 1.4K
10:17 89.78 89.78 89.73 89.75 20.1K
10:18 89.76 89.86 89.76 89.85 5.0K
10:19 89.80 89.80 89.80 89.80 2.9K
10:20 89.93 89.93 89.92 89.93 4.3K
10:21 89.82 89.82 89.82 89.82 1.7K
10:23 89.76 89.76 89.65 89.65 1.4K
10:24 89.64 89.69 89.64 89.64 21.2K
10:25 89.58 89.58 89.52 89.52 3.8K
10:27 89.57 89.57 89.57 89.57 0.6K
10:28 89.64 89.64 89.64 89.64 0.6K
10:29 89.63 89.70 89.63 89.68 6.3K
10:30 89.67 89.67 89.67 89.67 3.2K
10:31 89.72 89.72 89.69 89.69 1.9K
10:32 89.73 89.73 89.68 89.68 2.8K
10:33 89.70 89.70 89.70 89.70 0.9K
10:35 89.84 89.84 89.84 89.84 1.1K
10:37 89.82 89.82 89.82 89.82 0.7K
10:38 89.82 89.82 89.82 89.82 0.6K
10:39 89.81 89.81 89.81 89.81 0.4K
10:41 89.89 89.89 89.89 89.89 0.5K
10:42 89.85 89.88 89.85 89.88 4.4K
10:43 89.88 89.88 89.88 89.88 1.7K
10:44 89.92 89.92 89.88 89.88 1.7K
10:46 89.89 89.90 89.89 89.90 1.1K
10:48 89.89 89.89 89.89 89.89 3.6K
10:49 89.85 89.85 89.85 89.85 0.3K
10:50 89.84 89.84 89.79 89.79 5.5K
10:52 89.79 89.87 89.79 89.87 1.7K
10:53 89.87 89.87 89.87 89.87 0.4K
10:54 89.97 90.00 89.97 89.99 4.3K
10:55 90.06 90.23 90.06 90.21 9.5K
10:56 90.26 90.37 90.26 90.33 29.7K
10:57 90.29 90.42 90.29 90.42 6.5K
10:58 90.52 90.59 90.50 90.58 31.2K
10:59 90.58 90.62 90.58 90.62 6.2K
11:00 90.63 90.65 90.63 90.65 5.0K
11:01 90.61 90.66 90.61 90.66 3.6K
11:02 90.66 90.71 90.62 90.70 14.3K
11:03 90.71 90.71 90.55 90.56 8.1K
11:04 90.48 90.52 90.47 90.47 3.9K
11:05 90.43 90.43 90.41 90.40 4.3K
11:06 90.39 90.42 90.36 90.38 21.5K
11:07 90.39 90.41 90.39 90.41 1.3K
11:08 90.36 90.40 90.36 90.40 4.0K
11:10 90.44 90.46 90.35 90.35 1.4K
11:13 90.36 90.36 90.36 90.36 0.9K
11:14 90.40 90.40 90.39 90.39 2.7K
11:15 90.40 90.43 90.40 90.43 0.6K
11:16 90.43 90.51 90.43 90.51 6.1K
11:17 90.50 90.50 90.47 90.47 6.8K
11:22 90.40 90.40 90.40 90.40 1.1K
11:23 90.44 90.44 90.44 90.44 0.3K
11:24 90.40 90.41 90.39 90.39 2.0K
11:25 90.38 90.45 90.38 90.45 1.8K
11:28 90.41 90.41 90.41 90.41 0.3K
11:29 90.44 90.44 90.41 90.41 1.4K
11:33 90.51 90.56 90.51 90.56 9.2K
11:34 90.60 90.69 90.59 90.69 18.5K
11:35 90.69 90.73 90.69 90.71 40.8K
11:36 90.71 90.77 90.69 90.71 18.9K
11:37 90.68 90.74 90.67 90.73 7.3K
11:38 90.73 90.73 90.69 90.69 3.4K
11:40 90.66 90.66 90.63 90.63 7.9K
11:41 90.63 90.63 90.63 90.63 0.8K
11:42 90.60 90.61 90.58 90.61 3.8K
11:43 90.63 90.63 90.63 90.63 0.8K
11:46 90.62 90.66 90.59 90.66 3.2K
11:50 90.58 90.60 90.58 90.60 0.4K
11:51 90.62 90.65 90.62 90.65 1.6K
11:52 90.69 90.69 90.68 90.69 2.5K
11:53 90.67 90.68 90.67 90.68 1.7K
11:54 90.71 90.71 90.71 90.71 1.0K
11:55 90.75 90.75 90.72 90.72 1.2K
11:56 90.73 90.76 90.73 90.76 4.2K
11:57 90.79 90.83 90.79 90.82 2.0K
11:58 90.80 90.88 90.80 90.86 2.7K
11:59 90.83 90.85 90.80 90.80 3.9K
12:00 90.81 90.81 90.78 90.78 4.8K
12:02 90.79 90.81 90.79 90.81 1.1K
12:03 90.73 90.81 90.73 90.80 6.6K
12:04 90.81 90.82 90.81 90.82 4.4K
12:08 90.79 90.79 90.78 90.79 2.7K
12:09 90.80 90.80 90.78 90.78 2.2K
12:10 90.77 90.77 90.75 90.75 1.2K
12:11 90.75 90.75 90.75 90.75 0.9K
12:12 90.70 90.71 90.70 90.71 1.8K
12:13 90.61 90.61 90.59 90.60 35.6K
12:14 90.59 90.63 90.59 90.63 3.3K
12:15 90.68 90.68 90.68 90.68 1.5K
12:18 90.59 90.61 90.59 90.61 1.1K
12:20 90.57 90.57 90.57 90.57 0.5K
12:21 90.61 90.61 90.57 90.57 2.7K
12:22 90.55 90.55 90.51 90.51 5.0K
12:23 90.53 90.53 90.53 90.53 1.0K
12:24 90.51 90.56 90.51 90.56 5.5K
12:26 90.55 90.55 90.55 90.55 1.9K
12:27 90.55 90.55 90.55 90.55 0.1K
12:28 90.56 90.56 90.56 90.56 0.7K
12:29 90.57 90.57 90.57 90.57 0.7K
12:30 90.56 90.56 90.56 90.56 3.0K
12:32 90.55 90.55 90.55 90.55 0.5K
12:33 90.55 90.61 90.55 90.61 2.8K
12:34 90.62 90.65 90.62 90.65 4.6K
12:35 90.62 90.62 90.58 90.60 5.4K
12:36 90.60 90.60 90.56 90.60 4.8K
12:37 90.59 90.59 90.59 90.59 2.5K
12:38 90.57 90.57 90.55 90.55 1.8K
12:39 90.55 90.59 90.54 90.56 4.2K
12:40 90.57 90.58 90.56 90.56 2.8K
12:41 90.56 90.56 90.54 90.54 2.3K
12:42 90.50 90.50 90.50 90.50 0.9K
12:43 90.49 90.49 90.43 90.43 7.5K
12:44 90.43 90.43 90.42 90.43 3.6K
12:45 90.42 90.49 90.42 90.49 18.9K
12:46 90.48 90.48 90.43 90.43 5.4K
12:47 90.43 90.43 90.43 90.43 1.0K
12:48 90.44 90.44 90.44 90.44 0.3K
12:49 90.50 90.50 90.49 90.49 1.1K
12:50 90.50 90.50 90.49 90.49 1.7K
12:51 90.55 90.55 90.55 90.55 3.3K
12:54 90.57 90.57 90.57 90.57 0.2K
12:55 90.56 90.56 90.55 90.55 0.4K
12:56 90.56 90.56 90.55 90.55 1.1K
12:57 90.55 90.55 90.53 90.53 1.2K
12:58 90.55 90.55 90.55 90.55 1.3K
12:59 90.52 90.52 90.52 90.52 3.9K
13:02 90.58 90.58 90.58 90.58 0.3K
13:03 90.60 90.61 90.60 90.61 3.6K
13:04 90.57 90.57 90.57 90.57 1.9K
13:08 90.48 90.48 90.47 90.48 3.5K
13:09 90.58 90.58 90.58 90.58 0.9K
13:11 90.56 90.56 90.56 90.56 0.2K
13:12 90.55 90.55 90.51 90.51 0.7K
13:14 90.54 90.59 90.54 90.59 0.6K
13:16 90.58 90.61 90.58 90.61 0.7K
13:17 90.59 90.59 90.59 90.59 1.3K
13:18 90.61 90.61 90.61 90.61 0.5K
13:19 90.61 90.61 90.61 90.61 0.3K
13:20 90.65 90.67 90.65 90.67 0.9K
13:21 90.67 90.67 90.67 90.67 0.7K
13:22 90.62 90.64 90.62 90.64 1.9K
13:26 90.65 90.65 90.65 90.65 0.3K
13:27 90.65 90.65 90.65 90.65 0.3K
13:28 90.67 90.67 90.67 90.67 5.3K
13:32 90.63 90.63 90.63 90.63 1.9K
13:35 90.72 90.72 90.72 90.72 0.2K
13:36 90.76 90.76 90.76 90.76 0.6K
13:37 90.76 90.76 90.76 90.76 13.3K
13:38 90.75 90.77 90.75 90.77 2.0K
13:41 90.75 90.75 90.75 90.75 3.4K
13:42 90.79 90.79 90.79 90.79 0.4K
13:43 90.81 90.84 90.81 90.84 0.6K
13:44 90.86 90.86 90.86 90.86 0.3K
13:45 90.86 90.86 90.84 90.84 0.7K
13:46 90.79 90.82 90.79 90.82 1.1K
13:47 90.83 90.83 90.83 90.83 0.3K
13:48 90.84 90.84 90.84 90.84 0.8K
13:53 90.83 90.83 90.83 90.83 0.5K
13:55 90.85 90.85 90.85 90.85 1.2K
13:56 90.87 90.87 90.87 90.87 0.2K
13:57 90.88 90.88 90.88 90.88 1.5K
13:59 90.88 90.88 90.88 90.88 1.5K
14:00 90.90 90.91 90.90 90.91 10.9K
14:01 90.93 90.95 90.93 90.95 5.1K
14:02 90.98 90.98 90.96 90.96 2.0K
14:04 91.00 91.03 91.00 91.02 46.1K
14:05 91.02 91.02 90.92 90.94 3.4K
14:06 90.98 90.99 90.98 90.99 1.4K
14:07 91.01 91.01 90.99 91.01 6.4K
14:09 91.01 91.01 91.00 91.00 1.1K
14:11 90.93 90.93 90.93 90.93 3.8K
14:12 90.99 90.99 90.99 90.99 1.6K
14:13 91.03 91.03 91.03 91.03 0.5K
14:14 91.03 91.03 91.03 91.03 0.9K
14:15 91.05 91.05 91.05 91.05 3.9K
14:19 90.98 90.98 90.98 90.98 0.1K
14:20 90.95 90.99 90.95 90.99 2.4K
14:21 90.98 90.98 90.91 90.91 3.0K
14:22 90.87 90.91 90.87 90.91 3.3K
14:23 90.90 90.91 90.90 90.91 1.8K
14:24 90.88 90.88 90.88 90.88 1.6K
14:25 90.85 90.85 90.85 90.85 0.7K
14:26 90.89 90.89 90.89 90.89 4.7K
14:27 90.82 90.82 90.82 90.82 0.2K
14:28 90.82 90.85 90.82 90.85 3.4K
14:29 90.86 90.86 90.83 90.83 0.8K
14:30 90.86 90.86 90.80 90.83 6.9K
14:31 90.84 90.84 90.84 90.84 1.4K
14:32 90.88 90.88 90.88 90.88 0.1K
14:33 90.88 90.88 90.88 90.88 0.2K
14:34 90.90 90.90 90.90 90.90 0.5K
14:35 90.90 90.90 90.90 90.89 1.0K
14:36 90.93 90.93 90.93 90.93 0.2K
14:37 90.94 90.94 90.91 90.91 2.0K
14:39 90.86 90.86 90.81 90.81 3.4K
14:40 90.78 90.78 90.76 90.76 1.8K
14:41 90.76 90.76 90.74 90.74 2.5K
14:42 90.74 90.75 90.71 90.75 25.3K
14:43 90.77 90.77 90.71 90.71 9.9K
14:44 90.71 90.71 90.70 90.70 3.1K
14:45 90.72 90.73 90.72 90.72 1.6K
14:46 90.71 90.71 90.71 90.71 0.5K
14:47 90.71 90.71 90.71 90.71 1.5K
14:50 90.73 90.73 90.73 90.73 0.8K
14:51 90.73 90.77 90.73 90.77 1.9K
14:53 90.76 90.76 90.76 90.76 0.3K
14:54 90.74 90.74 90.74 90.74 1.1K
14:56 90.81 90.81 90.81 90.81 1.4K
14:58 90.81 90.81 90.81 90.81 0.6K
14:59 90.79 90.79 90.79 90.79 1.8K
15:00 90.79 90.79 90.79 90.79 2.2K
15:01 90.81 90.82 90.81 90.82 1.8K
15:02 90.84 90.87 90.84 90.84 1.0K
15:03 90.84 90.84 90.84 90.84 0.5K
15:04 90.86 90.86 90.85 90.85 1.7K
15:05 90.86 90.87 90.86 90.87 3.2K
15:06 90.85 90.85 90.85 90.85 1.3K
15:09 90.80 90.80 90.80 90.80 2.9K
15:10 90.76 90.76 90.76 90.76 1.0K
15:11 90.75 90.75 90.75 90.75 0.8K
15:12 90.80 90.80 90.80 90.80 0.8K
15:13 90.78 90.78 90.78 90.78 2.0K
15:14 90.78 90.78 90.78 90.78 1.1K
15:15 90.75 90.75 90.75 90.75 1.7K
15:19 90.83 90.83 90.83 90.83 0.5K
15:20 90.82 90.82 90.82 90.82 0.4K
15:21 90.80 90.80 90.78 90.78 1.6K
15:22 90.80 90.80 90.80 90.80 0.1K
15:23 90.82 90.82 90.80 90.80 1.5K
15:25 90.83 90.83 90.83 90.83 0.6K
15:26 90.82 90.82 90.81 90.81 7.4K
15:27 90.81 90.81 90.81 90.81 0.2K
15:28 90.80 90.80 90.80 90.80 0.7K
15:29 90.77 90.78 90.77 90.78 3.7K
15:30 90.75 90.76 90.73 90.73 2.0K
15:31 90.77 90.78 90.77 90.78 1.9K
15:32 90.75 90.75 90.72 90.72 4.5K
15:33 90.75 90.76 90.75 90.76 1.8K
15:34 90.70 90.70 90.70 90.70 0.3K
15:35 90.69 90.70 90.69 90.69 1.3K
15:36 90.69 90.69 90.69 90.69 0.9K
15:38 90.72 90.73 90.72 90.73 1.7K
15:39 90.73 90.73 90.71 90.71 1.6K
15:40 90.71 90.71 90.68 90.68 4.4K
15:41 90.71 90.71 90.71 90.71 3.5K
15:42 90.69 90.69 90.67 90.67 2.0K
15:43 90.68 90.69 90.68 90.69 1.1K
15:44 90.68 90.68 90.68 90.68 1.3K
15:45 90.68 90.70 90.68 90.70 1.6K
15:47 90.67 90.67 90.62 90.63 5.0K
15:48 90.61 90.63 90.61 90.63 2.2K
15:49 90.63 90.65 90.63 90.65 1.5K
15:50 90.61 90.61 90.59 90.59 4.2K
15:52 90.61 90.61 90.59 90.60 4.4K
15:53 90.62 90.62 90.60 90.61 5.3K
15:54 90.59 90.61 90.59 90.61 3.8K
15:55 90.60 90.60 90.56 90.59 9.9K
15:56 90.61 90.63 90.61 90.63 3.6K
15:57 90.65 90.67 90.63 90.63 5.3K
15:58 90.63 90.64 90.62 90.62 8.9K
15:59 90.62 90.71 90.62 90.68 34.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available