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 88.24 88.24 88.07 88.07 32.3K
09:31 88.15 88.15 88.11 88.11 4.4K
09:32 88.13 88.13 88.13 88.13 0.7K
09:33 88.10 88.10 88.10 88.10 1.3K
09:34 88.21 88.21 88.10 88.11 2.2K
09:35 88.13 88.13 88.06 88.06 3.0K
09:36 88.03 88.07 88.03 88.07 8.6K
09:37 88.01 88.06 88.00 88.06 6.4K
09:38 88.11 88.11 88.00 88.00 10.2K
09:39 87.94 88.05 87.94 88.05 15.4K
09:40 87.97 88.21 87.97 88.21 7.5K
09:41 88.20 88.36 88.18 88.36 12.3K
09:42 88.38 88.48 88.38 88.44 8.7K
09:43 88.46 88.52 88.42 88.42 17.3K
09:44 88.42 88.42 88.28 88.36 10.7K
09:45 88.42 88.51 88.42 88.51 22.3K
09:46 88.51 88.52 88.40 88.49 15.5K
09:47 88.50 88.51 88.40 88.44 21.9K
09:48 88.41 88.50 88.41 88.48 7.7K
09:49 88.46 88.53 88.46 88.53 14.8K
09:50 88.51 88.55 88.51 88.54 4.3K
09:51 88.53 88.53 88.48 88.53 13.2K
09:52 88.57 88.57 88.43 88.43 4.9K
09:53 88.46 88.54 88.46 88.51 13.4K
09:54 88.51 88.51 88.43 88.49 5.9K
09:55 88.39 88.40 88.33 88.34 2.3K
09:56 88.34 88.38 88.33 88.35 5.4K
09:57 88.35 88.35 88.28 88.28 11.9K
09:58 88.33 88.39 88.33 88.39 2.8K
09:59 88.31 88.39 88.31 88.39 2.7K
10:00 88.42 89.23 88.42 89.23 30.0K
10:01 89.30 89.42 89.28 89.35 31.1K
10:02 89.32 89.62 89.32 89.61 19.5K
10:03 89.66 89.89 89.66 89.81 37.9K
10:04 89.86 89.90 89.75 89.77 25.2K
10:05 89.74 89.81 89.69 89.80 26.6K
10:06 89.78 90.23 89.78 90.21 47.2K
10:07 90.21 90.28 90.11 90.25 37.3K
10:08 90.23 90.44 90.17 90.42 63.6K
10:09 90.45 90.48 90.22 90.24 58.7K
10:10 90.21 90.27 90.16 90.27 53.3K
10:11 90.26 90.33 90.09 90.11 51.8K
10:12 90.11 90.19 90.07 90.18 30.1K
10:13 90.27 90.42 90.27 90.42 17.2K
10:14 90.48 90.54 90.40 90.50 15.8K
10:15 90.54 90.72 90.54 90.72 20.1K
10:16 90.84 90.96 90.83 90.96 32.3K
10:17 90.97 90.98 90.70 90.70 17.6K
10:18 90.69 90.69 90.24 90.24 61.6K
10:19 90.19 90.41 90.14 90.40 34.2K
10:20 90.51 90.51 90.34 90.36 10.6K
10:21 90.41 90.43 90.28 90.41 14.9K
10:22 90.31 90.31 90.24 90.26 7.8K
10:23 90.10 90.22 90.10 90.21 13.7K
10:24 90.33 90.43 90.33 90.43 5.1K
10:25 90.44 90.64 90.44 90.63 11.1K
10:26 90.57 90.58 90.55 90.55 1.9K
10:27 90.54 90.54 90.39 90.40 4.2K
10:28 90.36 90.42 90.36 90.39 2.7K
10:29 90.39 90.54 90.39 90.54 3.9K
10:30 90.56 90.66 90.56 90.66 12.2K
10:31 90.70 90.75 90.70 90.72 3.5K
10:32 90.76 90.79 90.71 90.71 9.0K
10:33 90.65 90.66 90.65 90.66 4.5K
10:34 90.68 90.78 90.68 90.78 4.2K
10:35 90.74 90.81 90.74 90.81 12.0K
10:36 90.83 90.83 90.76 90.81 11.8K
10:37 90.93 91.03 90.93 91.00 7.2K
10:38 91.01 91.04 91.01 91.04 7.5K
10:39 90.98 91.12 90.94 91.12 6.3K
10:40 91.15 91.25 91.12 91.25 19.4K
10:41 91.13 91.14 91.02 91.02 9.5K
10:42 91.07 91.10 91.01 91.01 11.7K
10:43 90.99 91.04 90.98 91.04 1.4K
10:44 91.08 91.08 91.00 91.02 56.9K
10:45 91.03 91.12 91.03 91.12 4.9K
10:46 91.23 91.24 91.23 91.24 7.7K
10:47 91.23 91.23 91.16 91.20 11.2K
10:48 91.21 91.22 91.17 91.17 6.2K
10:49 91.20 91.20 91.04 91.04 2.1K
10:50 91.09 91.23 91.09 91.23 4.4K
10:51 91.22 91.22 91.22 91.22 3.1K
10:52 91.20 91.20 91.20 91.20 1.7K
10:53 91.26 91.26 91.23 91.23 0.8K
10:54 91.22 91.27 91.18 91.27 9.4K
10:55 91.28 91.29 91.21 91.21 2.7K
10:56 91.17 91.18 91.13 91.14 5.3K
10:57 91.14 91.14 91.06 91.06 10.1K
10:58 90.99 91.09 90.99 91.09 4.8K
10:59 91.06 91.12 91.06 91.07 6.3K
11:00 91.14 91.29 91.14 91.29 11.0K
11:01 91.29 91.47 91.29 91.42 12.9K
11:02 91.49 91.55 91.46 91.53 12.3K
11:03 91.53 91.53 91.48 91.51 7.6K
11:04 91.54 91.58 91.54 91.56 14.0K
11:05 91.55 91.62 91.55 91.58 7.5K
11:06 91.61 91.63 91.58 91.63 7.5K
11:07 91.55 91.64 91.55 91.64 11.6K
11:08 91.62 91.65 91.61 91.65 22.6K
11:09 91.62 91.70 91.60 91.66 32.2K
11:10 91.68 91.80 91.68 91.80 30.5K
11:11 91.82 91.82 91.70 91.73 25.6K
11:12 91.74 91.81 91.74 91.81 10.6K
11:13 91.76 91.78 91.75 91.78 3.3K
11:14 91.72 91.78 91.72 91.78 5.3K
11:15 91.75 91.84 91.75 91.84 9.3K
11:16 91.82 91.89 91.82 91.89 12.7K
11:17 91.90 91.94 91.89 91.94 12.7K
11:18 91.96 92.01 91.93 92.01 15.7K
11:19 92.01 92.01 92.00 92.01 4.8K
11:20 91.96 91.96 91.90 91.90 6.9K
11:21 91.90 91.90 91.81 91.81 2.7K
11:22 91.93 91.93 91.93 91.93 1.3K
11:23 91.90 91.90 91.90 91.90 1.4K
11:24 91.89 91.90 91.89 91.90 1.9K
11:25 91.87 91.90 91.87 91.90 6.7K
11:26 91.78 91.80 91.78 91.80 5.4K
11:27 91.73 91.73 91.71 91.71 0.8K
11:28 91.71 91.76 91.71 91.76 2.0K
11:29 91.77 91.77 91.77 91.77 1.1K
11:30 91.79 91.85 91.79 91.85 5.2K
11:31 91.88 91.88 91.88 91.88 0.3K
11:32 91.88 91.89 91.88 91.88 2.7K
11:33 91.87 91.87 91.83 91.86 8.1K
11:34 91.86 91.89 91.86 91.89 11.7K
11:35 91.88 91.90 91.88 91.89 4.9K
11:36 91.90 91.95 91.90 91.95 8.4K
11:37 91.79 91.94 91.78 91.94 9.3K
11:38 91.93 91.93 91.93 91.93 6.0K
11:39 91.91 91.98 91.91 91.97 17.0K
11:40 91.90 92.01 91.90 92.01 9.8K
11:41 91.99 92.00 91.95 91.96 8.4K
11:42 91.94 91.98 91.94 91.98 10.0K
11:43 91.97 92.01 91.93 91.98 17.7K
11:44 91.99 92.03 91.99 92.02 17.3K
11:45 92.05 92.14 92.05 92.10 22.1K
11:46 92.09 92.21 92.09 92.21 19.1K
11:47 92.24 92.29 92.16 92.16 17.2K
11:48 92.15 92.15 92.09 92.09 3.0K
11:49 92.09 92.09 92.09 92.09 1.0K
11:50 92.13 92.13 92.05 92.07 2.3K
11:51 91.96 91.96 91.96 91.96 1.9K
11:52 91.87 91.87 91.85 91.85 2.1K
11:53 91.88 91.88 91.86 91.86 7.6K
11:54 91.87 91.87 91.77 91.77 3.7K
11:55 91.80 91.84 91.80 91.82 9.5K
11:56 91.80 91.81 91.77 91.77 22.0K
11:57 91.75 91.76 91.73 91.73 1.8K
11:58 91.68 91.68 91.63 91.63 5.9K
11:59 91.63 91.64 91.53 91.53 3.2K
12:00 91.58 91.63 91.58 91.63 1.9K
12:01 91.59 91.65 91.59 91.65 1.7K
12:02 91.70 91.70 91.70 91.70 1.2K
12:03 91.74 91.74 91.73 91.73 1.3K
12:04 91.65 91.71 91.65 91.71 6.0K
12:06 91.64 91.64 91.58 91.59 14.0K
12:07 91.59 91.68 91.59 91.68 4.5K
12:08 91.76 91.76 91.76 91.76 2.6K
12:09 91.70 91.70 91.70 91.70 0.6K
12:10 91.68 91.68 91.65 91.65 1.4K
12:11 91.65 91.65 91.65 91.65 0.8K
12:12 91.61 91.61 91.61 91.61 0.4K
12:13 91.62 91.62 91.57 91.57 2.2K
12:14 91.62 91.62 91.62 91.62 3.4K
12:15 91.59 91.61 91.57 91.61 3.4K
12:16 91.56 91.56 91.55 91.55 3.8K
12:17 91.51 91.53 91.50 91.50 56.7K
12:18 91.49 91.49 91.43 91.43 9.3K
12:19 91.43 91.44 91.39 91.40 20.6K
12:20 91.41 91.41 91.34 91.34 4.8K
12:21 91.31 91.32 91.30 91.32 4.3K
12:22 91.31 91.39 91.31 91.39 5.2K
12:23 91.50 91.50 91.50 91.50 1.6K
12:24 91.43 91.47 91.43 91.47 1.6K
12:25 91.41 91.44 91.41 91.44 2.5K
12:26 91.44 91.45 91.42 91.42 4.1K
12:27 91.55 91.55 91.55 91.55 1.1K
12:29 91.49 91.49 91.49 91.49 1.0K
12:30 91.54 91.54 91.51 91.51 2.0K
12:31 91.54 91.54 91.54 91.54 1.5K
12:32 91.62 91.62 91.61 91.61 5.0K
12:33 91.60 91.60 91.60 91.60 3.0K
12:34 91.59 91.59 91.59 91.59 0.5K
12:35 91.55 91.55 91.55 91.55 0.9K
12:36 91.57 91.57 91.56 91.56 4.8K
12:37 91.57 91.57 91.54 91.57 5.4K
12:38 91.56 91.56 91.56 91.56 1.9K
12:40 91.55 91.63 91.55 91.63 1.9K
12:41 91.52 91.52 91.52 91.52 0.3K
12:42 91.52 91.52 91.51 91.51 3.7K
12:43 91.51 91.51 91.51 91.51 1.4K
12:44 91.56 91.57 91.56 91.57 1.9K
12:45 91.53 91.53 91.52 91.52 1.1K
12:46 91.54 91.54 91.47 91.47 2.4K
12:48 91.44 91.46 91.44 91.46 0.8K
12:49 91.46 91.46 91.44 91.46 26.8K
12:50 91.45 91.46 91.45 91.45 2.7K
12:51 91.48 91.48 91.46 91.46 1.5K
12:52 91.44 91.45 91.44 91.45 1.7K
12:53 91.46 91.47 91.44 91.44 6.0K
12:54 91.42 91.42 91.40 91.40 4.8K
12:55 91.40 91.40 91.32 91.32 9.3K
12:56 91.33 91.34 91.33 91.33 4.5K
12:57 91.34 91.34 91.34 91.34 0.9K
12:58 91.30 91.30 91.30 91.30 2.4K
12:59 91.32 91.32 91.32 91.32 0.8K
13:00 91.39 91.46 91.39 91.46 15.8K
13:01 91.52 91.52 91.52 91.52 1.0K
13:02 91.51 91.51 91.51 91.51 0.2K
13:03 91.56 91.59 91.56 91.59 0.8K
13:04 91.59 91.59 91.59 91.59 1.7K
13:06 91.65 91.65 91.62 91.62 4.4K
13:10 91.67 91.67 91.67 91.67 1.5K
13:11 91.73 91.73 91.73 91.73 0.4K
13:12 91.68 91.68 91.67 91.67 3.8K
13:14 91.76 91.78 91.76 91.78 4.1K
13:15 91.80 91.84 91.80 91.84 5.4K
13:16 91.89 91.89 91.89 91.89 9.0K
13:17 91.81 91.85 91.81 91.85 2.1K
13:18 91.88 91.88 91.88 91.88 0.4K
13:19 91.87 91.87 91.87 91.87 1.8K
13:21 91.84 91.84 91.84 91.84 0.7K
13:22 91.81 91.81 91.81 91.81 0.9K
13:23 91.85 91.85 91.85 91.85 1.8K
13:24 91.90 91.90 91.90 91.90 0.6K
13:25 91.88 91.88 91.88 91.88 1.0K
13:26 91.94 91.94 91.92 91.92 3.8K
13:27 91.91 91.93 91.91 91.93 0.6K
13:28 91.98 92.00 91.98 92.00 2.9K
13:29 91.94 91.97 91.94 91.97 3.7K
13:32 91.77 91.77 91.77 91.77 2.1K
13:33 91.71 91.74 91.71 91.74 5.5K
13:34 91.71 91.71 91.70 91.70 1.9K
13:35 91.72 91.75 91.72 91.75 2.1K
13:36 91.81 91.83 91.81 91.83 2.8K
13:37 91.82 91.82 91.82 91.82 2.0K
13:38 91.79 91.80 91.79 91.80 6.6K
13:39 91.72 91.72 91.72 91.72 8.9K
13:40 91.71 91.71 91.65 91.69 6.1K
13:41 91.68 91.68 91.68 91.68 3.9K
13:42 91.64 91.64 91.64 91.64 1.6K
13:43 91.63 91.66 91.63 91.66 0.6K
13:44 91.72 91.72 91.72 91.72 1.2K
13:46 91.78 91.78 91.77 91.77 1.3K
13:47 91.74 91.74 91.74 91.74 0.9K
13:48 91.75 91.82 91.75 91.82 2.0K
13:49 91.78 91.78 91.78 91.78 0.4K
13:50 91.77 91.80 91.77 91.80 1.4K
13:51 91.80 91.82 91.79 91.79 2.8K
13:53 91.79 91.81 91.79 91.81 0.9K
13:54 91.85 91.86 91.85 91.86 0.4K
13:55 91.89 91.92 91.89 91.92 1.5K
13:56 91.96 91.96 91.95 91.95 1.7K
13:57 91.93 91.93 91.91 91.91 1.2K
13:58 91.94 91.96 91.94 91.96 1.3K
13:59 92.00 92.00 92.00 92.00 0.6K
14:00 92.00 92.04 92.00 92.03 1.9K
14:01 92.06 92.09 92.06 92.09 1.3K
14:02 92.06 92.06 92.03 92.03 4.7K
14:03 92.05 92.06 92.05 92.06 6.1K
14:04 92.06 92.06 92.06 92.06 2.0K
14:05 92.04 92.04 92.04 92.04 4.6K
14:06 92.08 92.09 92.08 92.09 2.2K
14:07 92.06 92.06 92.06 92.06 1.1K
14:08 92.06 92.17 92.06 92.17 2.7K
14:09 92.16 92.17 92.16 92.17 2.8K
14:10 92.20 92.20 92.20 92.20 0.7K
14:11 92.19 92.19 92.19 92.19 0.6K
14:12 92.17 92.21 92.17 92.21 3.4K
14:13 92.28 92.29 92.27 92.29 1.9K
14:14 92.30 92.31 92.30 92.31 5.8K
14:15 92.29 92.30 92.22 92.30 7.2K
14:16 92.28 92.28 92.21 92.21 1.2K
14:17 92.20 92.25 92.20 92.23 2.6K
14:18 92.18 92.18 92.16 92.16 2.7K
14:20 92.02 92.05 92.02 92.05 1.4K
14:21 92.08 92.08 91.94 91.96 5.9K
14:22 92.02 92.02 92.02 92.02 0.3K
14:23 91.95 91.98 91.92 91.92 2.8K
14:24 91.91 91.93 91.86 91.86 4.2K
14:25 91.91 91.94 91.91 91.94 1.0K
14:26 91.90 91.96 91.90 91.96 1.2K
14:27 91.91 91.91 91.91 91.91 1.1K
14:28 91.92 91.94 91.92 91.93 3.6K
14:29 91.89 91.89 91.87 91.87 2.7K
14:30 91.86 91.91 91.86 91.91 1.2K
14:31 91.97 92.01 91.97 92.01 10.0K
14:32 91.96 91.97 91.96 91.97 2.5K
14:33 92.03 92.03 92.03 92.03 1.8K
14:34 92.08 92.08 92.08 92.08 1.7K
14:36 92.05 92.05 92.02 92.02 0.9K
14:37 91.97 91.97 91.95 91.96 4.7K
14:39 91.92 91.92 91.89 91.89 1.1K
14:40 91.90 91.91 91.90 91.90 2.1K
14:41 91.88 91.88 91.88 91.88 0.8K
14:42 91.90 91.90 91.90 91.90 0.5K
14:43 91.91 91.91 91.91 91.91 2.1K
14:45 91.90 91.90 91.86 91.86 3.0K
14:46 91.85 91.85 91.85 91.85 0.2K
14:47 91.88 91.88 91.86 91.86 1.6K
14:48 91.86 91.88 91.86 91.88 1.8K
14:49 91.86 91.86 91.84 91.84 0.6K
14:50 91.84 91.84 91.82 91.82 1.0K
14:51 91.80 91.80 91.80 91.80 1.9K
14:53 91.79 91.80 91.79 91.80 1.3K
14:54 91.81 91.81 91.81 91.81 0.2K
14:55 91.81 91.81 91.81 91.81 2.0K
14:57 91.76 91.78 91.76 91.78 0.3K
14:58 91.77 91.77 91.77 91.77 1.9K
14:59 91.79 91.82 91.79 91.82 3.1K
15:00 91.79 91.80 91.77 91.78 3.6K
15:01 91.79 91.86 91.79 91.86 1.8K
15:02 91.79 91.79 91.79 91.78 0.5K
15:03 91.79 91.83 91.79 91.83 2.2K
15:04 91.86 91.86 91.86 91.86 2.2K
15:05 91.90 91.90 91.88 91.88 1.2K
15:07 91.79 91.81 91.79 91.81 0.8K
15:08 91.80 91.80 91.80 91.80 1.1K
15:09 91.80 91.81 91.80 91.81 2.6K
15:10 91.80 91.82 91.80 91.82 3.6K
15:12 91.83 91.83 91.83 91.83 0.2K
15:13 91.84 91.86 91.84 91.86 1.5K
15:14 91.88 91.88 91.88 91.88 0.5K
15:15 91.90 91.90 91.90 91.90 1.1K
15:16 91.84 91.84 91.84 91.84 0.6K
15:17 91.87 91.87 91.85 91.85 1.6K
15:18 91.90 91.90 91.84 91.84 1.4K
15:19 91.85 91.85 91.85 91.85 1.0K
15:20 91.90 91.90 91.90 91.90 1.4K
15:21 91.91 91.91 91.88 91.88 7.0K
15:22 91.84 91.84 91.84 91.84 0.4K
15:23 91.83 91.83 91.80 91.80 2.5K
15:24 91.81 91.81 91.80 91.80 1.0K
15:25 91.78 91.80 91.78 91.78 1.5K
15:26 91.81 91.81 91.81 91.81 0.8K
15:27 91.81 91.82 91.81 91.82 1.0K
15:28 91.79 91.79 91.79 91.79 1.0K
15:29 91.76 91.76 91.75 91.75 4.4K
15:30 91.73 91.77 91.73 91.77 6.0K
15:31 91.79 91.79 91.77 91.76 1.7K
15:32 91.74 91.75 91.74 91.75 5.3K
15:33 91.72 91.72 91.68 91.68 1.3K
15:34 91.68 91.70 91.67 91.70 2.8K
15:35 91.72 91.72 91.69 91.69 1.2K
15:36 91.69 91.69 91.66 91.66 0.9K
15:37 91.69 91.69 91.67 91.68 9.6K
15:38 91.70 91.71 91.68 91.71 3.2K
15:39 91.71 91.71 91.70 91.70 1.9K
15:40 91.71 91.76 91.71 91.76 6.0K
15:41 91.73 91.73 91.73 91.73 1.3K
15:42 91.75 91.75 91.75 91.75 0.3K
15:43 91.71 91.76 91.71 91.72 11.9K
15:44 91.74 91.74 91.74 91.74 0.2K
15:45 91.75 91.77 91.75 91.77 2.1K
15:46 91.73 91.73 91.73 91.73 0.6K
15:47 91.73 91.73 91.71 91.72 7.6K
15:48 91.72 91.72 91.70 91.70 5.3K
15:50 91.72 91.72 91.68 91.69 8.4K
15:51 91.72 91.72 91.72 91.72 1.2K
15:52 91.72 91.72 91.70 91.70 3.7K
15:53 91.68 91.68 91.67 91.67 9.1K
15:54 91.67 91.70 91.66 91.66 6.1K
15:55 91.62 91.64 91.59 91.61 6.8K
15:56 91.60 91.60 91.57 91.57 3.4K
15:57 91.58 91.61 91.58 91.61 8.9K
15:58 91.66 91.69 91.66 91.69 9.4K
15:59 91.70 91.74 91.65 91.73 44.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available