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 91.55 91.59 91.54 91.54 61.5K
09:31 91.52 91.52 91.50 91.50 1.9K
09:32 91.57 91.61 91.51 91.61 9.6K
09:33 91.63 91.63 91.58 91.58 8.0K
09:34 91.58 91.67 91.57 91.67 10.3K
09:35 91.65 91.71 91.62 91.71 9.9K
09:36 91.72 91.75 91.69 91.73 7.1K
09:37 91.70 91.73 91.67 91.70 10.0K
09:38 91.71 91.77 91.71 91.77 5.5K
09:39 91.79 91.84 91.75 91.84 12.1K
09:40 91.86 91.86 91.81 91.81 7.9K
09:41 91.80 91.83 91.78 91.82 8.1K
09:42 91.81 91.82 91.69 91.69 2.8K
09:43 91.66 91.68 91.66 91.67 4.9K
09:44 91.68 91.75 91.68 91.72 2.4K
09:45 91.73 91.74 91.61 91.61 7.0K
09:46 91.62 91.65 91.60 91.62 6.2K
09:47 91.66 91.67 91.60 91.65 4.6K
09:48 91.61 91.61 91.60 91.60 2.5K
09:49 91.60 91.72 91.60 91.72 4.1K
09:50 91.73 91.73 91.71 91.73 2.1K
09:51 91.76 91.77 91.75 91.75 3.1K
09:52 91.73 91.73 91.73 91.73 1.0K
09:53 91.76 91.78 91.76 91.78 1.5K
09:54 91.77 91.79 91.77 91.79 2.2K
09:55 91.68 91.74 91.68 91.74 13.0K
09:56 91.77 91.85 91.77 91.85 10.2K
09:57 91.79 91.79 91.73 91.73 2.6K
09:58 91.74 91.74 91.74 91.74 0.9K
09:59 91.75 91.78 91.75 91.78 4.1K
10:00 91.82 91.82 91.79 91.81 4.0K
10:01 91.80 91.80 91.78 91.78 2.6K
10:02 91.75 91.80 91.75 91.78 6.0K
10:03 91.72 91.74 91.72 91.74 2.4K
10:04 91.71 91.72 91.68 91.68 14.7K
10:05 91.68 91.71 91.68 91.70 2.4K
10:06 91.60 91.64 91.58 91.64 8.3K
10:07 91.67 91.67 91.66 91.66 1.1K
10:08 91.58 91.60 91.56 91.60 10.5K
10:09 91.54 91.54 91.50 91.50 4.3K
10:10 91.49 91.52 91.46 91.52 7.2K
10:11 91.54 91.56 91.50 91.51 3.9K
10:12 91.50 91.51 91.45 91.50 15.7K
10:13 91.47 91.47 91.44 91.47 11.1K
10:14 91.47 91.48 91.45 91.47 6.1K
10:15 91.50 91.57 91.50 91.51 8.4K
10:16 91.50 91.57 91.50 91.57 6.0K
10:17 91.59 91.62 91.59 91.62 6.3K
10:18 91.64 91.67 91.62 91.62 5.3K
10:19 91.63 91.67 91.61 91.64 3.5K
10:20 91.66 91.67 91.66 91.67 1.0K
10:21 91.61 91.62 91.59 91.59 2.5K
10:22 91.62 91.62 91.61 91.61 1.4K
10:23 91.61 91.61 91.58 91.60 5.8K
10:24 91.61 91.61 91.51 91.51 3.2K
10:25 91.51 91.55 91.51 91.55 5.2K
10:26 91.56 91.60 91.54 91.54 1.5K
10:27 91.56 91.56 91.54 91.54 2.2K
10:28 91.55 91.55 91.54 91.54 0.7K
10:29 91.54 91.57 91.54 91.57 1.1K
10:30 91.55 91.56 91.50 91.50 5.2K
10:31 91.48 91.48 91.46 91.46 1.5K
10:32 91.43 91.49 91.43 91.49 8.7K
10:33 91.45 91.45 91.45 91.45 1.4K
10:34 91.55 91.60 91.55 91.60 7.1K
10:35 91.60 91.67 91.59 91.67 11.0K
10:36 91.68 91.68 91.63 91.68 14.2K
10:37 91.70 91.76 91.70 91.75 11.3K
10:38 91.79 91.81 91.76 91.77 21.7K
10:39 91.76 91.81 91.75 91.78 14.4K
10:40 91.79 91.79 91.72 91.72 3.4K
10:41 91.66 91.66 91.66 91.66 1.8K
10:42 91.64 91.64 91.60 91.60 2.8K
10:43 91.62 91.67 91.62 91.67 1.3K
10:44 91.67 91.67 91.63 91.64 7.1K
10:45 91.65 91.68 91.64 91.68 2.1K
10:46 91.66 91.66 91.56 91.57 7.8K
10:47 91.58 91.62 91.56 91.56 7.8K
10:48 91.55 91.56 91.52 91.56 6.2K
10:49 91.60 91.64 91.60 91.61 22.0K
10:50 91.61 91.65 91.60 91.63 84.1K
10:51 91.63 91.64 91.59 91.61 24.4K
10:52 91.60 91.67 91.60 91.67 12.2K
10:53 91.68 91.68 91.61 91.61 1.6K
10:54 91.60 91.61 91.60 91.61 5.3K
10:55 91.59 91.59 91.56 91.56 1.0K
10:56 91.54 91.54 91.54 91.54 0.2K
10:57 91.49 91.49 91.49 91.49 4.9K
10:59 91.54 91.54 91.54 91.54 0.4K
11:00 91.60 91.63 91.57 91.63 7.5K
11:01 91.63 91.63 91.63 91.63 0.4K
11:02 91.61 91.61 91.58 91.58 1.2K
11:03 91.60 91.60 91.60 91.60 123.2K
11:04 91.50 91.50 91.48 91.49 4.9K
11:05 91.49 91.50 91.48 91.50 2.0K
11:07 91.59 91.59 91.59 91.59 0.2K
11:08 91.56 91.56 91.53 91.53 1.2K
11:09 91.60 91.63 91.60 91.63 2.6K
11:10 91.67 91.67 91.67 91.67 0.2K
11:11 91.64 91.64 91.64 91.64 0.4K
11:12 91.65 91.65 91.64 91.64 0.8K
11:13 91.60 91.60 91.60 91.60 1.2K
11:15 91.64 91.64 91.64 91.64 2.9K
11:16 91.61 91.66 91.61 91.66 4.2K
11:17 91.66 91.68 91.66 91.68 1.7K
11:18 91.72 91.74 91.72 91.74 9.8K
11:19 91.72 91.72 91.72 91.72 0.4K
11:20 91.73 91.73 91.73 91.73 3.2K
11:22 91.75 91.75 91.75 91.75 0.6K
11:23 91.71 91.71 91.69 91.71 1.8K
11:24 91.73 91.76 91.73 91.76 4.9K
11:25 91.74 91.74 91.74 91.74 0.4K
11:26 91.73 91.73 91.71 91.71 2.5K
11:27 91.69 91.69 91.65 91.65 4.2K
11:28 91.63 91.65 91.63 91.65 2.1K
11:29 91.71 91.71 91.69 91.70 0.6K
11:30 91.73 91.81 91.73 91.81 7.5K
11:31 91.79 91.79 91.77 91.79 1.3K
11:32 91.75 91.80 91.75 91.80 3.1K
11:33 91.77 91.77 91.76 91.76 1.2K
11:34 91.71 91.71 91.71 91.71 0.9K
11:35 91.77 91.77 91.74 91.74 3.1K
11:36 91.77 91.77 91.73 91.76 3.5K
11:37 91.75 91.75 91.75 91.75 0.4K
11:38 91.73 91.77 91.73 91.76 1.3K
11:39 91.76 91.76 91.76 91.76 3.7K
11:40 91.79 91.81 91.79 91.81 2.3K
11:41 91.80 91.87 91.80 91.87 3.3K
11:42 91.87 91.91 91.87 91.90 8.3K
11:43 91.92 91.92 91.89 91.89 2.7K
11:44 91.89 91.91 91.89 91.91 2.0K
11:45 91.91 91.93 91.91 91.92 3.8K
11:46 91.92 91.92 91.90 91.90 2.8K
11:47 91.85 91.89 91.85 91.89 2.1K
11:48 91.84 91.84 91.80 91.82 7.3K
11:49 91.78 91.80 91.76 91.76 2.4K
11:51 91.79 91.88 91.79 91.88 4.5K
11:53 91.89 91.89 91.88 91.88 1.8K
11:54 91.90 91.91 91.89 91.89 1.2K
11:55 91.89 91.93 91.89 91.93 3.2K
11:56 91.94 91.94 91.88 91.91 8.4K
11:57 91.91 91.91 91.90 91.91 13.4K
11:58 91.87 91.87 91.87 91.87 0.7K
11:59 91.88 91.88 91.83 91.83 1.7K
12:00 91.85 91.86 91.84 91.85 3.7K
12:01 91.83 91.83 91.80 91.80 7.8K
12:02 91.82 91.82 91.77 91.77 3.4K
12:03 91.81 91.81 91.75 91.78 6.6K
12:04 91.78 91.80 91.78 91.80 2.4K
12:05 91.84 91.84 91.80 91.80 2.2K
12:06 91.85 91.85 91.85 91.85 0.9K
12:07 91.84 91.84 91.84 91.84 1.5K
12:08 91.86 91.87 91.86 91.87 0.8K
12:09 91.84 91.84 91.78 91.78 0.9K
12:10 91.78 91.78 91.69 91.69 1.9K
12:11 91.69 91.71 91.69 91.71 0.6K
12:12 91.70 91.72 91.70 91.72 0.5K
12:13 91.74 91.75 91.74 91.75 1.1K
12:14 91.79 91.80 91.79 91.79 0.9K
12:15 91.80 91.80 91.80 91.80 1.2K
12:16 91.80 91.80 91.80 91.80 0.2K
12:17 91.79 91.79 91.74 91.74 12.4K
12:18 91.73 91.73 91.72 91.72 1.3K
12:19 91.72 91.73 91.70 91.73 2.5K
12:20 91.75 91.77 91.75 91.77 1.1K
12:21 91.80 91.80 91.80 91.80 0.2K
12:22 91.73 91.73 91.73 91.73 0.2K
12:23 91.75 91.78 91.75 91.78 1.6K
12:24 91.79 91.85 91.79 91.85 3.2K
12:25 91.89 91.89 91.89 91.89 1.7K
12:27 91.86 91.86 91.86 91.86 2.0K
12:28 91.88 91.89 91.88 91.88 3.8K
12:29 91.85 91.87 91.84 91.84 3.3K
12:30 91.85 91.85 91.82 91.84 17.1K
12:31 91.79 91.79 91.79 91.79 2.1K
12:33 91.82 91.84 91.82 91.84 1.8K
12:34 91.87 91.87 91.84 91.84 3.3K
12:35 91.85 91.86 91.85 91.86 0.8K
12:36 91.83 91.83 91.79 91.79 2.8K
12:37 91.82 91.82 91.79 91.79 1.4K
12:38 91.68 91.70 91.68 91.70 1.3K
12:39 91.69 91.69 91.69 91.69 0.5K
12:40 91.65 91.65 91.63 91.63 6.8K
12:41 91.64 91.64 91.55 91.56 7.1K
12:42 91.50 91.53 91.50 91.51 11.8K
12:43 91.50 91.50 91.41 91.41 8.6K
12:44 91.40 91.40 91.33 91.33 6.2K
12:45 91.33 91.33 91.28 91.29 10.0K
12:46 91.29 91.29 91.06 91.06 15.7K
12:47 91.03 91.03 90.98 91.01 9.3K
12:48 91.01 91.27 91.01 91.20 3.0K
12:49 91.20 91.31 91.20 91.31 6.0K
12:50 91.31 91.31 91.31 91.31 4.6K
12:51 91.36 91.46 91.36 91.46 3.9K
12:52 91.47 91.47 91.44 91.45 4.6K
12:54 91.37 91.42 91.37 91.42 1.9K
12:55 91.43 91.45 91.42 91.42 8.9K
12:56 91.44 91.45 91.44 91.45 2.0K
12:57 91.50 91.51 91.47 91.47 9.7K
12:58 91.49 91.49 91.47 91.47 1.3K
12:59 91.44 91.44 91.44 91.44 0.4K
13:00 91.51 91.52 91.48 91.48 7.3K
13:01 91.52 91.54 91.50 91.54 2.6K
13:02 91.45 91.45 91.43 91.43 9.8K
13:03 91.47 91.47 91.47 91.47 0.3K
13:04 91.46 91.46 91.43 91.44 1.3K
13:05 91.41 91.41 91.40 91.40 0.3K
13:06 91.38 91.42 91.38 91.42 1.5K
13:08 91.46 91.47 91.39 91.39 3.6K
13:09 91.41 91.41 91.41 91.41 0.5K
13:10 91.43 91.45 91.38 91.38 1.1K
13:11 91.39 91.42 91.39 91.42 2.3K
13:12 91.51 91.54 91.49 91.49 7.5K
13:13 91.55 91.61 91.55 91.61 4.1K
13:14 91.63 91.63 91.57 91.57 3.7K
13:15 91.56 91.59 91.56 91.59 1.8K
13:16 91.64 91.64 91.57 91.58 6.9K
13:17 91.65 91.66 91.65 91.65 1.0K
13:18 91.61 91.61 91.57 91.57 0.9K
13:19 91.60 91.60 91.59 91.60 8.0K
13:20 91.60 91.62 91.60 91.61 2.7K
13:21 91.62 91.68 91.62 91.68 2.1K
13:22 91.70 91.70 91.64 91.65 2.5K
13:23 91.66 91.66 91.64 91.64 9.4K
13:24 91.64 91.68 91.63 91.68 4.0K
13:25 91.67 91.71 91.63 91.63 2.1K
13:26 91.69 91.69 91.68 91.68 7.9K
13:27 91.65 91.65 91.64 91.65 3.1K
13:28 91.61 91.61 91.61 91.61 1.8K
13:29 91.62 91.62 91.61 91.61 0.5K
13:30 91.63 91.63 91.61 91.63 7.3K
13:31 91.60 91.60 91.60 91.60 0.5K
13:32 91.63 91.67 91.62 91.67 1.7K
13:33 91.61 91.63 91.60 91.63 7.0K
13:34 91.60 91.60 91.57 91.57 4.4K
13:35 91.57 91.57 91.55 91.55 2.6K
13:36 91.54 91.55 91.48 91.53 10.2K
13:37 91.50 91.50 91.44 91.44 2.4K
13:39 91.47 91.47 91.47 91.47 3.3K
13:40 91.49 91.54 91.49 91.49 21.9K
13:41 91.50 91.51 91.50 91.51 0.6K
13:42 91.58 91.58 91.51 91.57 5.9K
13:43 91.56 91.63 91.56 91.58 6.4K
13:44 91.57 91.57 91.55 91.56 5.4K
13:45 91.56 91.57 91.52 91.57 10.9K
13:46 91.57 91.58 91.56 91.58 1.3K
13:47 91.59 91.60 91.59 91.59 1.5K
13:48 91.58 91.63 91.58 91.63 1.0K
13:49 91.62 91.64 91.60 91.60 1.8K
13:50 91.58 91.58 91.55 91.55 5.0K
13:51 91.55 91.55 91.55 91.55 1.5K
13:52 91.61 91.61 91.57 91.57 1.2K
13:53 91.60 91.62 91.60 91.62 1.8K
13:54 91.63 91.65 91.63 91.65 1.6K
13:55 91.65 91.71 91.65 91.67 1.9K
13:56 91.64 91.65 91.62 91.64 7.9K
13:57 91.63 91.63 91.61 91.61 2.6K
13:58 91.60 91.66 91.60 91.66 2.2K
13:59 91.66 91.68 91.66 91.68 1.0K
14:00 91.67 91.67 91.67 91.67 2.1K
14:01 91.66 91.68 91.64 91.65 8.9K
14:02 91.60 91.60 91.59 91.59 0.4K
14:03 91.66 91.66 91.66 91.66 0.4K
14:04 91.67 91.67 91.61 91.61 1.9K
14:05 91.61 91.63 91.60 91.60 2.0K
14:06 91.60 91.64 91.60 91.64 1.8K
14:07 91.60 91.60 91.60 91.60 0.2K
14:08 91.59 91.59 91.57 91.57 4.3K
14:09 91.59 91.59 91.58 91.58 2.0K
14:10 91.58 91.58 91.48 91.48 6.0K
14:11 91.53 91.55 91.53 91.54 3.1K
14:12 91.49 91.49 91.46 91.46 0.8K
14:13 91.45 91.46 91.39 91.39 10.3K
14:14 91.41 91.43 91.41 91.42 8.9K
14:15 91.42 91.42 91.39 91.39 5.5K
14:16 91.41 91.45 91.41 91.42 0.9K
14:17 91.42 91.44 91.42 91.44 1.9K
14:18 91.45 91.45 91.39 91.39 7.0K
14:19 91.39 91.42 91.39 91.42 19.6K
14:21 91.42 91.42 91.40 91.40 2.3K
14:22 91.43 91.43 91.41 91.41 3.2K
14:24 91.42 91.42 91.42 91.42 2.9K
14:25 91.45 91.49 91.45 91.49 2.4K
14:26 91.48 91.50 91.48 91.50 2.0K
14:27 91.54 91.54 91.54 91.54 0.5K
14:28 91.58 91.58 91.58 91.58 2.3K
14:29 91.55 91.55 91.55 91.55 0.3K
14:30 91.51 91.53 91.51 91.51 5.5K
14:31 91.55 91.55 91.55 91.55 0.9K
14:32 91.53 91.54 91.47 91.47 2.4K
14:33 91.49 91.51 91.48 91.51 1.2K
14:34 91.51 91.51 91.50 91.50 0.8K
14:36 91.50 91.53 91.50 91.53 3.1K
14:38 91.54 91.54 91.53 91.53 3.3K
14:39 91.52 91.52 91.51 91.51 1.5K
14:40 91.52 91.52 91.51 91.52 2.3K
14:41 91.52 91.52 91.52 91.52 0.1K
14:42 91.53 91.53 91.52 91.52 0.6K
14:43 91.53 91.53 91.50 91.50 4.5K
14:45 91.45 91.47 91.45 91.47 1.6K
14:46 91.45 91.45 91.45 91.45 0.8K
14:47 91.51 91.51 91.51 91.51 0.5K
14:49 91.51 91.52 91.51 91.52 0.5K
14:50 91.49 91.49 91.49 91.49 5.7K
14:51 91.52 91.52 91.52 91.52 9.6K
14:52 91.51 91.51 91.50 91.50 9.9K
14:53 91.53 91.61 91.53 91.61 16.7K
14:54 91.61 91.62 91.61 91.61 7.7K
14:55 91.66 91.66 91.66 91.66 1.1K
14:56 91.66 91.68 91.66 91.68 3.1K
14:57 91.75 91.75 91.70 91.70 4.0K
14:58 91.71 91.72 91.69 91.72 2.2K
14:59 91.72 91.74 91.72 91.74 1.3K
15:00 91.75 91.80 91.75 91.80 6.3K
15:01 91.78 91.79 91.75 91.76 7.8K
15:02 91.77 91.80 91.77 91.77 6.4K
15:03 91.78 91.79 91.73 91.73 3.3K
15:04 91.73 91.80 91.73 91.79 5.5K
15:05 91.78 91.78 91.75 91.75 5.6K
15:06 91.74 91.74 91.71 91.72 7.9K
15:07 91.74 91.74 91.68 91.70 3.2K
15:08 91.71 91.71 91.71 91.71 2.1K
15:10 91.75 91.75 91.71 91.71 1.6K
15:11 91.70 91.70 91.69 91.69 0.6K
15:12 91.71 91.71 91.70 91.70 1.4K
15:13 91.69 91.74 91.69 91.74 5.4K
15:14 91.71 91.71 91.71 91.71 4.3K
15:15 91.69 91.74 91.69 91.74 4.8K
15:16 91.69 91.69 91.67 91.67 8.4K
15:17 91.67 91.72 91.67 91.72 5.3K
15:18 91.69 91.69 91.69 91.69 1.0K
15:19 91.71 91.71 91.71 91.71 1.3K
15:21 91.75 91.75 91.75 91.75 1.9K
15:22 91.74 91.75 91.74 91.75 1.5K
15:23 91.73 91.74 91.73 91.74 1.7K
15:24 91.75 91.75 91.74 91.74 1.3K
15:25 91.75 91.75 91.73 91.73 4.3K
15:26 91.72 91.74 91.72 91.74 4.6K
15:27 91.77 91.77 91.76 91.76 1.3K
15:28 91.78 91.85 91.78 91.85 9.6K
15:29 91.84 91.85 91.83 91.85 21.0K
15:30 91.86 91.86 91.83 91.85 12.8K
15:31 91.86 91.86 91.86 91.86 3.3K
15:32 91.84 91.87 91.84 91.87 2.9K
15:33 91.85 91.85 91.85 91.85 3.4K
15:34 91.84 91.84 91.84 91.84 1.6K
15:35 91.86 91.97 91.86 91.97 7.6K
15:36 91.99 91.99 91.95 91.98 18.0K
15:37 91.98 92.01 91.98 92.01 17.6K
15:38 92.00 92.02 91.97 92.00 5.5K
15:39 92.01 92.02 92.00 92.01 3.3K
15:40 92.02 92.03 92.02 92.03 4.5K
15:41 92.03 92.06 92.02 92.06 22.7K
15:42 92.04 92.11 92.04 92.09 7.4K
15:43 92.07 92.13 92.07 92.13 8.5K
15:44 92.14 92.22 92.14 92.22 15.2K
15:45 92.24 92.39 92.24 92.39 30.8K
15:46 92.38 92.39 92.36 92.39 38.3K
15:47 92.37 92.38 92.34 92.37 7.8K
15:48 92.38 92.39 92.38 92.39 5.2K
15:49 92.42 92.44 92.41 92.44 7.1K
15:50 92.46 92.49 92.41 92.48 23.4K
15:51 92.47 92.51 92.47 92.51 6.8K
15:52 92.52 92.53 92.50 92.51 10.3K
15:53 92.49 92.49 92.28 92.28 29.9K
15:54 92.32 92.35 92.30 92.35 12.1K
15:55 92.37 92.41 92.31 92.31 17.2K
15:56 92.34 92.38 92.33 92.33 13.8K
15:57 92.34 92.41 92.34 92.41 15.7K
15:58 92.43 92.46 92.43 92.44 24.7K
15:59 92.46 92.50 92.44 92.44 68.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available