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 90.89 90.98 90.89 90.98 111.0K
09:31 90.98 90.98 90.88 90.93 1.5K
09:32 90.88 90.91 90.83 90.91 8.1K
09:33 90.90 90.90 90.87 90.87 1.4K
09:34 90.88 90.95 90.88 90.95 1.9K
09:35 90.95 90.97 90.92 90.96 5.2K
09:36 90.88 90.90 90.77 90.77 12.3K
09:37 90.78 90.78 90.74 90.75 13.8K
09:38 90.77 90.83 90.77 90.79 4.2K
09:39 90.77 90.84 90.77 90.84 0.8K
09:40 90.85 90.88 90.83 90.86 9.1K
09:41 90.79 90.79 90.74 90.74 1.3K
09:42 90.69 90.69 90.60 90.60 6.5K
09:43 90.71 90.72 90.69 90.72 5.0K
09:44 90.70 90.70 90.68 90.68 3.0K
09:45 90.62 90.71 90.62 90.70 27.0K
09:46 90.70 90.72 90.66 90.66 9.6K
09:47 90.69 90.71 90.67 90.68 3.1K
09:48 90.74 90.74 90.74 90.74 1.9K
09:49 90.66 90.66 90.61 90.62 4.1K
09:50 90.58 90.58 90.50 90.50 5.0K
09:51 90.48 90.52 90.46 90.46 8.7K
09:52 90.41 90.48 90.41 90.45 9.0K
09:53 90.45 90.47 90.45 90.47 4.1K
09:54 90.44 90.44 90.41 90.42 3.5K
09:55 90.46 90.46 90.43 90.46 11.5K
09:56 90.41 90.44 90.39 90.42 8.4K
09:57 90.40 90.40 90.40 90.40 3.0K
09:58 90.39 90.39 90.37 90.38 4.0K
09:59 90.38 90.39 90.24 90.24 9.4K
10:00 90.32 90.32 90.23 90.23 1.9K
10:01 90.24 90.29 90.24 90.29 3.4K
10:02 90.32 90.35 90.32 90.35 4.5K
10:03 90.32 90.41 90.31 90.41 5.8K
10:04 90.42 90.42 90.41 90.41 2.0K
10:05 90.40 90.44 90.40 90.42 63.9K
10:06 90.46 90.46 90.46 90.46 2.5K
10:07 90.42 90.42 90.38 90.38 4.4K
10:08 90.41 90.41 90.36 90.36 15.1K
10:09 90.31 90.31 90.31 90.31 3.2K
10:10 90.27 90.31 90.26 90.31 5.6K
10:11 90.31 90.31 90.31 90.31 1.1K
10:12 90.28 90.37 90.27 90.37 4.8K
10:13 90.34 90.34 90.34 90.34 8.5K
10:14 90.39 90.51 90.39 90.51 7.0K
10:15 90.51 90.54 90.51 90.53 9.4K
10:16 90.46 90.46 90.46 90.46 1.1K
10:17 90.55 90.55 90.55 90.55 0.9K
10:18 90.54 90.57 90.54 90.57 1.6K
10:19 90.53 90.53 90.53 90.53 0.4K
10:20 90.49 90.52 90.49 90.52 1.0K
10:21 90.56 90.58 90.56 90.58 3.6K
10:22 90.59 90.59 90.59 90.59 1.2K
10:23 90.59 90.62 90.59 90.62 1.0K
10:24 90.61 90.61 90.61 90.61 6.3K
10:25 90.74 90.75 90.73 90.75 7.2K
10:26 90.77 90.77 90.72 90.72 2.0K
10:27 90.76 90.78 90.76 90.78 0.9K
10:28 90.78 90.78 90.67 90.67 5.8K
10:29 90.63 90.63 90.63 90.63 0.4K
10:30 90.62 90.62 90.62 90.62 4.1K
10:31 90.53 90.53 90.52 90.52 3.2K
10:32 90.53 90.59 90.52 90.59 1.3K
10:33 90.57 90.59 90.57 90.58 1.7K
10:34 90.58 90.60 90.58 90.60 0.7K
10:35 90.56 90.58 90.56 90.58 3.6K
10:36 90.51 90.51 90.51 90.51 2.1K
10:39 90.55 90.55 90.52 90.52 4.2K
10:40 90.47 90.48 90.47 90.48 2.3K
10:41 90.50 90.54 90.50 90.54 1.7K
10:42 90.55 90.55 90.55 90.55 1.8K
10:43 90.54 90.54 90.54 90.54 0.9K
10:44 90.47 90.47 90.47 90.47 0.5K
10:46 90.36 90.36 90.32 90.32 5.4K
10:47 90.32 90.35 90.32 90.33 4.8K
10:48 90.35 90.38 90.35 90.38 3.2K
10:49 90.38 90.43 90.37 90.42 1.0K
10:50 90.41 90.41 90.39 90.40 2.6K
10:52 90.48 90.52 90.48 90.52 2.2K
10:53 90.58 90.58 90.58 90.58 1.8K
10:55 90.65 90.65 90.65 90.65 1.1K
10:56 90.74 90.74 90.74 90.74 0.5K
10:57 90.75 90.84 90.75 90.84 6.3K
10:58 90.84 90.84 90.82 90.82 2.3K
10:59 90.82 90.84 90.82 90.84 2.3K
11:00 90.85 90.87 90.85 90.87 2.0K
11:01 90.88 90.89 90.88 90.89 6.4K
11:03 90.85 90.85 90.84 90.84 6.2K
11:04 90.80 90.81 90.80 90.81 2.0K
11:06 90.80 90.80 90.77 90.77 2.1K
11:07 90.81 90.81 90.76 90.76 1.8K
11:08 90.75 90.75 90.75 90.75 1.3K
11:09 90.73 90.80 90.73 90.80 1.2K
11:10 90.76 90.76 90.76 90.75 3.3K
11:12 90.74 90.74 90.73 90.73 1.6K
11:13 90.71 90.71 90.71 90.71 1.6K
11:14 90.72 90.72 90.72 90.72 1.0K
11:15 90.73 90.73 90.70 90.70 5.7K
11:16 90.77 90.77 90.77 90.77 0.3K
11:17 90.76 90.76 90.76 90.76 0.5K
11:18 90.75 90.75 90.74 90.74 4.2K
11:20 90.70 90.72 90.70 90.72 1.1K
11:21 90.74 90.79 90.74 90.79 3.4K
11:23 90.92 90.92 90.92 90.92 5.3K
11:24 90.89 90.89 90.85 90.85 0.6K
11:25 90.85 90.88 90.85 90.88 1.9K
11:26 90.84 90.84 90.84 90.84 0.7K
11:27 90.82 90.84 90.82 90.83 2.5K
11:28 90.90 90.90 90.90 90.90 1.4K
11:29 90.86 90.86 90.86 90.86 0.5K
11:30 90.83 90.86 90.83 90.86 1.8K
11:31 90.81 90.81 90.81 90.81 0.5K
11:32 90.85 90.85 90.85 90.85 0.6K
11:33 90.81 90.81 90.79 90.79 2.8K
11:35 90.88 90.88 90.88 90.88 1.0K
11:36 90.88 90.88 90.85 90.85 1.0K
11:37 90.92 90.92 90.92 90.92 2.9K
11:38 90.94 91.00 90.94 91.00 18.3K
11:39 91.00 91.00 90.98 91.00 8.7K
11:40 90.99 90.99 90.99 90.99 4.3K
11:42 91.00 91.06 90.99 91.06 44.2K
11:43 90.98 90.98 90.98 90.98 0.2K
11:44 90.92 90.95 90.91 90.93 3.2K
11:45 90.96 90.96 90.96 90.96 1.6K
11:46 90.98 91.02 90.98 91.02 6.3K
11:47 91.02 91.05 91.02 91.05 2.1K
11:48 90.99 90.99 90.98 90.98 0.9K
11:49 91.00 91.06 90.99 91.06 6.5K
11:50 91.18 91.23 91.18 91.22 8.8K
11:51 91.22 91.22 91.18 91.19 3.6K
11:52 91.21 91.21 91.20 91.21 3.4K
11:53 91.28 91.28 91.24 91.25 2.5K
11:54 91.24 91.25 91.19 91.19 2.4K
11:55 91.23 91.23 91.16 91.16 1.3K
11:56 91.16 91.23 91.16 91.23 1.9K
11:57 91.24 91.26 91.22 91.26 0.7K
11:58 91.25 91.27 91.23 91.23 1.5K
11:59 91.25 91.27 91.25 91.27 1.9K
12:00 91.25 91.25 91.25 91.25 0.7K
12:01 91.29 91.34 91.29 91.34 3.2K
12:02 91.35 91.35 91.35 91.35 0.9K
12:03 91.34 91.34 91.34 91.34 1.1K
12:04 91.38 91.38 91.37 91.37 2.3K
12:06 91.42 91.42 91.42 91.42 1.7K
12:07 91.32 91.32 91.32 91.32 1.5K
12:08 91.34 91.39 91.34 91.39 2.9K
12:09 91.34 91.34 91.34 91.34 0.9K
12:10 91.30 91.30 91.30 91.30 2.4K
12:11 91.35 91.35 91.35 91.35 1.5K
12:12 91.42 91.42 91.38 91.38 10.4K
12:13 91.35 91.35 91.35 91.35 3.8K
12:14 91.24 91.24 91.23 91.23 7.4K
12:15 91.28 91.28 91.28 91.28 0.6K
12:16 91.16 91.17 91.16 91.17 5.3K
12:17 91.18 91.18 91.18 91.18 0.4K
12:18 91.17 91.21 91.17 91.21 3.2K
12:20 91.23 91.23 91.23 91.23 1.2K
12:21 91.19 91.19 91.19 91.19 1.4K
12:23 91.18 91.18 91.18 91.18 2.3K
12:24 91.20 91.20 91.20 91.19 1.8K
12:26 91.26 91.26 91.26 91.26 0.8K
12:27 91.20 91.20 91.20 91.20 4.1K
12:28 91.17 91.17 91.17 91.17 0.7K
12:29 91.20 91.20 91.20 91.20 1.3K
12:31 91.14 91.14 91.14 91.14 0.9K
12:33 91.13 91.13 91.13 91.13 0.3K
12:34 91.18 91.18 91.18 91.18 1.9K
12:35 91.12 91.12 91.12 91.12 0.9K
12:37 91.04 91.04 91.04 91.04 0.8K
12:38 91.06 91.06 91.06 91.06 0.4K
12:39 91.10 91.10 91.10 91.10 1.1K
12:40 91.10 91.10 91.10 91.10 0.4K
12:41 91.15 91.15 91.11 91.11 2.8K
12:42 91.11 91.11 91.07 91.07 1.2K
12:43 91.14 91.14 91.13 91.13 4.5K
12:44 91.20 91.20 91.20 91.20 0.7K
12:46 91.28 91.28 91.28 91.28 0.7K
12:47 91.28 91.28 91.28 91.28 2.1K
12:48 91.22 91.22 91.20 91.20 2.1K
12:49 91.22 91.22 91.22 91.22 3.4K
12:51 91.21 91.21 91.21 91.21 0.3K
12:52 91.21 91.21 91.21 91.21 1.7K
12:53 91.16 91.16 91.16 91.16 1.8K
12:55 91.18 91.18 91.16 91.16 1.7K
12:56 91.14 91.14 91.14 91.14 1.1K
12:57 91.13 91.17 91.13 91.16 1.6K
12:58 91.16 91.16 91.16 91.16 1.8K
13:00 91.15 91.21 91.15 91.21 1.1K
13:01 91.21 91.21 91.20 91.20 1.1K
13:04 91.25 91.25 91.25 91.25 1.3K
13:05 91.17 91.18 91.17 91.18 0.8K
13:06 91.15 91.15 91.15 91.15 0.3K
13:07 91.18 91.18 91.18 91.18 0.7K
13:08 91.20 91.20 91.20 91.20 0.6K
13:09 91.16 91.18 91.16 91.16 1.8K
13:11 91.21 91.28 91.21 91.28 2.2K
13:12 91.29 91.29 91.29 91.29 3.8K
13:14 91.35 91.35 91.35 91.35 4.2K
13:16 91.42 91.42 91.42 91.42 1.1K
13:17 91.39 91.39 91.39 91.39 0.7K
13:18 91.40 91.44 91.40 91.44 1.6K
13:19 91.45 91.45 91.45 91.45 1.2K
13:20 91.49 91.49 91.46 91.48 1.5K
13:21 91.51 91.51 91.44 91.44 2.9K
13:22 91.46 91.47 91.46 91.47 1.6K
13:23 91.46 91.46 91.44 91.44 1.5K
13:24 91.42 91.42 91.42 91.42 1.8K
13:25 91.48 91.48 91.48 91.48 1.0K
13:26 91.55 91.55 91.55 91.55 1.2K
13:27 91.57 91.63 91.57 91.63 1.1K
13:28 91.65 91.65 91.64 91.65 4.7K
13:29 91.63 91.63 91.56 91.58 4.1K
13:30 91.62 91.62 91.62 91.62 0.9K
13:31 91.70 91.76 91.70 91.76 2.8K
13:32 91.76 91.76 91.76 91.76 4.6K
13:33 91.77 91.77 91.73 91.73 2.0K
13:34 91.75 91.77 91.75 91.76 3.7K
13:35 91.80 91.80 91.78 91.80 2.6K
13:36 91.72 91.77 91.72 91.77 1.6K
13:37 91.78 91.78 91.76 91.76 1.2K
13:38 91.72 91.72 91.68 91.68 1.3K
13:39 91.69 91.70 91.69 91.70 2.7K
13:40 91.71 91.71 91.66 91.66 7.8K
13:41 91.65 91.67 91.65 91.65 2.8K
13:42 91.67 91.67 91.64 91.64 1.6K
13:43 91.65 91.65 91.63 91.64 3.2K
13:44 91.61 91.61 91.61 91.61 1.3K
13:45 91.63 91.63 91.63 91.63 0.8K
13:46 91.64 91.64 91.64 91.64 0.7K
13:47 91.54 91.55 91.54 91.55 2.7K
13:48 91.57 91.57 91.57 91.57 1.1K
13:50 91.57 91.57 91.57 91.57 1.5K
13:51 91.57 91.62 91.57 91.62 1.0K
13:52 91.63 91.63 91.63 91.63 1.4K
13:55 91.59 91.59 91.59 91.59 2.5K
13:57 91.54 91.54 91.54 91.54 1.6K
13:58 91.53 91.53 91.53 91.53 2.5K
13:59 91.50 91.51 91.50 91.51 0.4K
14:00 91.52 91.52 91.52 91.51 2.0K
14:01 91.52 91.52 91.52 91.52 0.5K
14:02 91.51 91.51 91.48 91.48 1.3K
14:03 91.47 91.47 91.47 91.47 2.7K
14:04 91.49 91.49 91.47 91.47 4.9K
14:05 91.48 91.48 91.47 91.47 3.1K
14:06 91.47 91.47 91.47 91.47 0.9K
14:07 91.50 91.50 91.48 91.48 4.6K
14:09 91.49 91.51 91.49 91.51 0.7K
14:10 91.51 91.51 91.50 91.50 1.2K
14:11 91.48 91.48 91.48 91.48 1.3K
14:12 91.45 91.45 91.45 91.45 0.1K
14:13 91.46 91.46 91.44 91.44 1.9K
14:16 91.39 91.39 91.39 91.39 1.5K
14:18 91.39 91.39 91.39 91.39 4.1K
14:22 91.46 91.46 91.46 91.46 0.8K
14:23 91.54 91.54 91.54 91.54 0.8K
14:25 91.47 91.47 91.45 91.45 1.4K
14:26 91.47 91.47 91.47 91.47 1.0K
14:27 91.49 91.49 91.49 91.49 1.0K
14:28 91.47 91.47 91.45 91.44 2.1K
14:30 91.47 91.47 91.47 91.47 0.6K
14:31 91.49 91.49 91.48 91.48 1.9K
14:32 91.50 91.50 91.50 91.50 1.3K
14:34 91.58 91.59 91.58 91.58 1.2K
14:35 91.56 91.57 91.56 91.56 0.8K
14:37 91.55 91.55 91.55 91.55 0.8K
14:39 91.48 91.48 91.48 91.48 0.6K
14:40 91.47 91.47 91.47 91.47 1.1K
14:41 91.49 91.50 91.49 91.50 2.1K
14:42 91.51 91.54 91.51 91.54 1.1K
14:45 91.55 91.55 91.54 91.54 3.8K
14:46 91.53 91.53 91.52 91.52 1.0K
14:49 91.56 91.56 91.56 91.56 0.6K
14:50 91.54 91.56 91.54 91.56 0.8K
14:51 91.55 91.57 91.55 91.57 1.0K
14:52 91.59 91.61 91.59 91.61 0.8K
14:54 91.59 91.59 91.59 91.59 0.1K
14:55 91.59 91.59 91.59 91.59 1.2K
14:56 91.60 91.60 91.60 91.60 0.7K
14:57 91.55 91.55 91.55 91.55 0.8K
14:59 91.53 91.53 91.53 91.53 2.9K
15:00 91.64 91.64 91.62 91.62 3.2K
15:01 91.61 91.63 91.61 91.61 2.4K
15:02 91.60 91.63 91.60 91.63 0.8K
15:04 91.62 91.62 91.62 91.62 0.2K
15:05 91.58 91.58 91.58 91.58 2.8K
15:07 91.56 91.56 91.56 91.56 0.8K
15:08 91.56 91.56 91.56 91.56 1.9K
15:09 91.45 91.45 91.45 91.45 0.3K
15:10 91.43 91.43 91.39 91.39 12.7K
15:11 91.40 91.40 91.37 91.38 2.4K
15:12 91.41 91.41 91.41 91.41 2.1K
15:13 91.38 91.38 91.38 91.38 1.5K
15:14 91.38 91.38 91.38 91.38 0.2K
15:15 91.34 91.34 91.34 91.34 0.2K
15:16 91.35 91.40 91.35 91.40 1.6K
15:18 91.41 91.41 91.41 91.41 0.3K
15:19 91.40 91.40 91.40 91.40 1.2K
15:21 91.35 91.35 91.34 91.34 0.9K
15:22 91.34 91.34 91.34 91.34 3.3K
15:23 91.38 91.38 91.38 91.38 1.1K
15:25 91.35 91.35 91.35 91.35 1.2K
15:27 91.39 91.40 91.39 91.40 2.8K
15:32 91.36 91.36 91.32 91.33 2.9K
15:34 91.31 91.33 91.31 91.32 0.6K
15:35 91.31 91.31 91.31 91.31 3.0K
15:37 91.41 91.44 91.41 91.44 2.0K
15:38 91.42 91.42 91.42 91.42 0.9K
15:39 91.39 91.39 91.34 91.34 2.5K
15:40 91.34 91.38 91.34 91.38 2.1K
15:41 91.41 91.41 91.40 91.40 3.7K
15:42 91.38 91.38 91.36 91.36 2.7K
15:43 91.34 91.34 91.34 91.34 0.5K
15:44 91.33 91.33 91.32 91.32 1.3K
15:45 91.33 91.35 91.33 91.35 3.3K
15:46 91.34 91.34 91.34 91.34 0.3K
15:47 91.36 91.36 91.33 91.33 0.6K
15:48 91.32 91.32 91.32 91.32 0.9K
15:49 91.33 91.33 91.33 91.33 2.1K
15:50 91.36 91.37 91.34 91.37 3.7K
15:52 91.34 91.34 91.31 91.31 5.8K
15:54 91.36 91.40 91.36 91.40 1.5K
15:55 91.38 91.43 91.38 91.43 2.8K
15:56 91.44 91.44 91.43 91.44 4.8K
15:57 91.42 91.42 91.40 91.42 4.3K
15:58 91.35 91.38 91.35 91.35 8.3K
15:59 91.33 91.40 91.33 91.39 45.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available