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 87.71 87.73 87.55 87.58 112.6K
09:31 87.69 87.69 87.45 87.51 27.3K
09:32 87.49 87.50 87.43 87.43 8.3K
09:33 87.42 87.47 87.34 87.34 10.1K
09:34 87.34 87.40 87.33 87.34 16.8K
09:35 87.42 87.54 87.40 87.41 28.5K
09:36 87.37 87.40 87.34 87.38 22.5K
09:37 87.38 87.48 87.36 87.45 44.4K
09:38 87.46 87.49 87.40 87.47 27.6K
09:39 87.44 87.44 87.34 87.38 37.3K
09:40 87.33 87.33 87.18 87.18 42.0K
09:41 87.21 87.25 87.15 87.18 40.9K
09:42 87.21 87.21 87.11 87.13 43.0K
09:43 87.14 87.14 87.08 87.09 30.2K
09:44 87.11 87.17 87.01 87.02 55.4K
09:45 87.02 87.03 86.91 86.91 69.1K
09:46 86.90 86.91 86.83 86.85 47.8K
09:47 86.86 87.12 86.86 87.07 21.7K
09:48 87.09 87.20 87.02 87.20 33.5K
09:49 87.25 87.34 87.25 87.34 18.3K
09:50 87.32 87.32 87.27 87.28 25.4K
09:51 87.34 87.35 87.26 87.26 7.3K
09:52 87.37 87.44 87.37 87.37 10.3K
09:53 87.42 87.48 87.40 87.48 15.2K
09:54 87.50 87.52 87.45 87.47 18.0K
09:55 87.49 87.51 87.46 87.47 8.3K
09:56 87.46 87.51 87.46 87.49 5.8K
09:57 87.50 87.57 87.50 87.53 7.9K
09:58 87.52 87.59 87.52 87.59 6.0K
09:59 87.59 87.63 87.58 87.60 16.0K
10:00 87.67 87.67 87.54 87.54 11.0K
10:01 87.56 87.59 87.55 87.59 5.6K
10:02 87.58 87.58 87.58 87.58 2.0K
10:03 87.59 87.68 87.59 87.63 11.6K
10:05 87.71 87.74 87.71 87.74 3.2K
10:06 87.68 87.70 87.66 87.66 6.1K
10:07 87.72 87.80 87.72 87.80 16.9K
10:08 87.80 87.86 87.80 87.85 10.3K
10:09 87.87 87.94 87.87 87.90 10.1K
10:10 87.93 87.93 87.90 87.92 7.1K
10:11 87.86 87.89 87.86 87.89 3.5K
10:12 87.89 87.96 87.87 87.87 8.6K
10:13 87.83 87.83 87.83 87.83 1.6K
10:14 87.81 87.86 87.81 87.86 2.6K
10:15 87.88 87.89 87.88 87.89 2.0K
10:16 87.95 87.97 87.91 87.91 5.9K
10:17 87.92 88.03 87.92 88.03 5.3K
10:18 88.07 88.10 88.07 88.10 6.4K
10:19 88.09 88.09 88.09 88.09 0.6K
10:20 88.05 88.11 88.03 88.03 4.1K
10:21 87.96 88.03 87.96 88.03 2.6K
10:22 88.01 88.01 88.01 88.01 1.8K
10:23 88.01 88.08 88.01 88.06 3.5K
10:24 88.11 88.12 88.11 88.12 2.6K
10:25 88.13 88.15 88.10 88.15 5.6K
10:26 88.06 88.06 88.04 88.04 2.1K
10:27 88.07 88.09 88.05 88.09 1.8K
10:28 88.05 88.05 87.93 87.93 4.2K
10:29 87.93 87.93 87.93 87.93 1.6K
10:30 87.96 87.98 87.96 87.98 1.2K
10:31 87.90 87.97 87.90 87.94 3.5K
10:32 87.94 88.02 87.94 88.00 2.8K
10:33 87.97 88.10 87.97 88.09 3.6K
10:34 88.09 88.09 88.02 88.02 1.4K
10:35 88.02 88.14 88.01 88.14 7.1K
10:36 88.15 88.15 88.15 88.15 1.2K
10:37 88.12 88.19 88.12 88.19 3.0K
10:38 88.17 88.17 88.12 88.12 1.7K
10:39 88.11 88.15 88.11 88.14 2.0K
10:40 88.11 88.11 88.11 88.11 4.0K
10:41 88.03 88.07 88.03 88.04 2.4K
10:42 88.10 88.12 88.10 88.11 5.6K
10:43 88.00 88.03 88.00 88.03 3.5K
10:44 88.08 88.08 88.07 88.07 6.6K
10:45 88.07 88.07 88.07 88.07 0.8K
10:46 88.09 88.09 88.08 88.08 1.3K
10:47 88.15 88.17 88.11 88.17 6.5K
10:48 88.11 88.17 88.11 88.17 2.6K
10:49 88.22 88.22 88.22 88.22 7.1K
10:51 88.20 88.20 88.20 88.20 3.6K
10:53 88.16 88.18 88.16 88.17 5.4K
10:54 88.24 88.24 88.24 88.24 0.5K
10:55 88.21 88.21 88.19 88.21 6.4K
10:56 88.17 88.17 88.15 88.15 2.8K
10:57 88.14 88.16 88.14 88.14 2.2K
10:58 88.15 88.17 88.15 88.17 3.7K
10:59 88.22 88.22 88.22 88.22 2.1K
11:00 88.24 88.25 88.19 88.25 5.5K
11:01 88.23 88.33 88.22 88.33 8.4K
11:02 88.28 88.28 88.23 88.23 1.8K
11:03 88.23 88.23 88.12 88.12 9.9K
11:04 88.16 88.16 88.09 88.12 1.1K
11:05 88.13 88.20 88.13 88.20 2.4K
11:06 88.16 88.19 88.16 88.19 2.9K
11:07 88.18 88.18 88.18 88.18 1.7K
11:08 88.19 88.19 88.15 88.14 7.1K
11:09 88.11 88.11 88.08 88.08 2.3K
11:10 87.99 87.99 87.92 87.92 4.8K
11:11 87.94 88.00 87.90 88.00 4.6K
11:12 88.01 88.01 87.99 87.99 1.2K
11:13 87.98 87.98 87.94 87.94 3.3K
11:14 87.96 87.96 87.96 87.96 0.4K
11:15 88.02 88.08 88.02 88.06 4.4K
11:16 88.11 88.19 88.11 88.18 1.8K
11:17 88.27 88.27 88.27 88.27 1.0K
11:18 88.26 88.26 88.26 88.26 1.6K
11:19 88.27 88.27 88.22 88.23 0.7K
11:20 88.26 88.26 88.24 88.24 2.0K
11:21 88.21 88.30 88.21 88.30 2.5K
11:22 88.32 88.32 88.32 88.32 7.9K
11:23 88.26 88.31 88.26 88.31 6.2K
11:24 88.29 88.30 88.29 88.30 1.0K
11:25 88.34 88.42 88.34 88.42 11.5K
11:26 88.47 88.47 88.40 88.40 6.9K
11:27 88.40 88.40 88.36 88.36 2.8K
11:28 88.35 88.37 88.35 88.36 3.7K
11:29 88.35 88.35 88.35 88.35 3.5K
11:30 88.42 88.42 88.42 88.42 1.0K
11:31 88.33 88.36 88.33 88.36 4.3K
11:32 88.42 88.42 88.42 88.42 1.9K
11:33 88.41 88.41 88.41 88.41 1.1K
11:34 88.42 88.42 88.42 88.42 0.8K
11:35 88.35 88.35 88.31 88.31 1.6K
11:36 88.30 88.30 88.30 88.30 1.9K
11:37 88.25 88.27 88.25 88.27 2.0K
11:39 88.29 88.30 88.29 88.30 2.7K
11:41 88.25 88.25 88.25 88.25 1.5K
11:43 88.26 88.26 88.26 88.26 0.9K
11:44 88.35 88.35 88.35 88.35 1.5K
11:46 88.22 88.22 88.20 88.20 3.4K
11:47 88.18 88.18 88.12 88.17 5.5K
11:48 88.21 88.21 88.20 88.20 2.7K
11:49 88.18 88.22 88.17 88.22 9.4K
11:50 88.22 88.25 88.21 88.21 5.8K
11:51 88.22 88.22 88.20 88.22 4.3K
11:52 88.25 88.25 88.18 88.18 5.3K
11:53 88.16 88.24 88.16 88.24 8.7K
11:54 88.24 88.27 88.24 88.27 8.5K
11:55 88.27 88.27 88.23 88.23 5.4K
11:56 88.26 88.27 88.19 88.19 7.1K
11:57 88.16 88.16 88.11 88.11 5.2K
11:58 88.13 88.13 88.12 88.12 1.5K
11:59 88.17 88.17 88.17 88.17 1.0K
12:00 88.18 88.18 88.18 88.18 0.8K
12:01 88.17 88.17 88.05 88.05 4.8K
12:02 88.09 88.10 88.09 88.10 4.6K
12:03 88.15 88.15 88.15 88.15 2.4K
12:04 88.10 88.10 88.09 88.09 2.5K
12:06 88.23 88.23 88.23 88.23 1.7K
12:07 88.23 88.23 88.23 88.23 0.1K
12:08 88.26 88.26 88.26 88.26 0.6K
12:09 88.30 88.30 88.30 88.30 2.2K
12:12 88.33 88.33 88.33 88.33 0.2K
12:13 88.43 88.46 88.43 88.46 2.8K
12:14 88.46 88.47 88.46 88.47 1.8K
12:15 88.50 88.52 88.50 88.52 1.6K
12:16 88.55 88.55 88.55 88.55 1.1K
12:17 88.49 88.55 88.49 88.55 4.6K
12:18 88.64 88.64 88.62 88.62 3.9K
12:19 88.59 88.59 88.59 88.59 0.7K
12:20 88.59 88.60 88.59 88.60 1.1K
12:21 88.65 88.66 88.65 88.66 0.7K
12:22 88.69 88.72 88.69 88.72 2.7K
12:23 88.76 88.76 88.66 88.69 8.8K
12:24 88.67 88.67 88.65 88.65 1.9K
12:25 88.66 88.67 88.63 88.63 1.8K
12:26 88.61 88.61 88.61 88.61 2.1K
12:27 88.59 88.60 88.55 88.60 3.0K
12:28 88.62 88.62 88.55 88.55 1.5K
12:29 88.55 88.55 88.52 88.53 2.5K
12:30 88.53 88.59 88.53 88.59 1.5K
12:31 88.54 88.55 88.54 88.55 0.9K
12:32 88.48 88.54 88.48 88.54 4.8K
12:35 88.58 88.58 88.58 88.58 0.5K
12:36 88.60 88.60 88.60 88.60 2.1K
12:37 88.53 88.53 88.53 88.53 0.5K
12:38 88.57 88.57 88.57 88.57 1.1K
12:39 88.67 88.67 88.67 88.66 2.3K
12:40 88.66 88.66 88.66 88.66 1.6K
12:41 88.63 88.63 88.63 88.63 0.4K
12:42 88.59 88.59 88.59 88.59 0.3K
12:43 88.59 88.59 88.59 88.59 1.3K
12:44 88.58 88.58 88.58 88.58 0.8K
12:45 88.63 88.63 88.63 88.63 0.8K
12:46 88.62 88.64 88.62 88.64 1.2K
12:47 88.64 88.64 88.63 88.64 3.1K
12:49 88.57 88.57 88.57 88.57 0.8K
12:51 88.52 88.52 88.52 88.52 0.5K
12:52 88.49 88.49 88.44 88.45 5.5K
12:53 88.45 88.48 88.45 88.47 7.6K
12:54 88.46 88.46 88.46 88.46 2.2K
12:55 88.45 88.45 88.45 88.45 1.8K
12:56 88.43 88.52 88.43 88.52 3.1K
12:57 88.51 88.51 88.48 88.50 2.9K
12:58 88.46 88.46 88.46 88.46 0.7K
12:59 88.45 88.45 88.45 88.45 1.5K
13:00 88.42 88.46 88.42 88.42 2.7K
13:01 88.41 88.45 88.40 88.42 4.4K
13:02 88.39 88.39 88.38 88.38 1.9K
13:03 88.31 88.31 88.31 88.31 0.9K
13:04 88.25 88.25 88.23 88.23 4.1K
13:05 88.27 88.27 88.20 88.20 4.2K
13:06 88.16 88.31 88.16 88.29 10.3K
13:07 88.40 88.40 88.40 88.40 3.2K
13:10 88.40 88.43 88.40 88.42 11.6K
13:11 88.40 88.48 88.39 88.48 2.5K
13:13 88.45 88.51 88.45 88.51 3.3K
13:15 88.33 88.33 88.33 88.33 1.1K
13:16 88.35 88.37 88.35 88.37 1.9K
13:17 88.37 88.37 88.33 88.33 4.5K
13:18 88.34 88.38 88.34 88.35 3.2K
13:19 88.42 88.43 88.37 88.37 10.8K
13:20 88.35 88.37 88.35 88.37 5.1K
13:22 88.40 88.41 88.39 88.41 2.5K
13:23 88.40 88.40 88.40 88.40 2.2K
13:25 88.54 88.56 88.50 88.56 2.9K
13:26 88.57 88.61 88.57 88.61 3.0K
13:28 88.62 88.62 88.62 88.62 3.3K
13:30 88.60 88.60 88.56 88.56 5.3K
13:33 88.44 88.44 88.40 88.40 2.0K
13:34 88.37 88.37 88.36 88.36 2.4K
13:35 88.35 88.36 88.35 88.36 1.2K
13:36 88.41 88.41 88.41 88.41 1.9K
13:38 88.42 88.42 88.41 88.41 2.9K
13:39 88.47 88.47 88.46 88.46 2.0K
13:40 88.43 88.43 88.33 88.33 2.9K
13:41 88.33 88.33 88.30 88.30 2.5K
13:42 88.31 88.31 88.31 88.31 2.2K
13:45 88.42 88.42 88.39 88.39 2.3K
13:46 88.41 88.41 88.37 88.37 7.7K
13:47 88.28 88.28 88.24 88.24 2.3K
13:48 88.24 88.28 88.24 88.25 4.0K
13:49 88.29 88.29 88.29 88.29 1.1K
13:50 88.29 88.30 88.27 88.27 4.1K
13:51 88.33 88.37 88.33 88.37 1.9K
13:52 88.36 88.38 88.36 88.37 4.3K
13:53 88.41 88.41 88.41 88.41 0.7K
13:54 88.44 88.44 88.44 88.44 9.9K
13:55 88.37 88.37 88.34 88.34 1.3K
13:56 88.36 88.41 88.36 88.41 5.0K
13:57 88.47 88.47 88.47 88.47 0.7K
13:58 88.41 88.41 88.41 88.41 0.1K
13:59 88.39 88.39 88.31 88.31 2.6K
14:00 88.31 88.31 88.31 88.31 2.4K
14:01 88.29 88.29 88.26 88.27 2.2K
14:02 88.25 88.25 88.24 88.24 3.2K
14:03 88.25 88.25 88.25 88.25 1.1K
14:05 88.28 88.31 88.28 88.31 2.7K
14:07 88.32 88.32 88.31 88.31 2.6K
14:08 88.33 88.36 88.33 88.35 1.6K
14:09 88.31 88.33 88.29 88.33 1.8K
14:10 88.36 88.36 88.36 88.36 1.1K
14:12 88.39 88.39 88.37 88.37 0.8K
14:13 88.36 88.36 88.36 88.36 0.4K
14:14 88.36 88.36 88.36 88.36 2.7K
14:15 88.45 88.45 88.45 88.45 0.7K
14:16 88.40 88.40 88.39 88.39 2.4K
14:17 88.42 88.42 88.42 88.42 0.5K
14:18 88.41 88.43 88.40 88.43 1.9K
14:19 88.42 88.42 88.41 88.41 2.0K
14:20 88.37 88.40 88.37 88.40 1.4K
14:21 88.43 88.43 88.41 88.41 1.2K
14:22 88.40 88.40 88.36 88.36 5.7K
14:23 88.38 88.43 88.38 88.43 2.7K
14:25 88.48 88.48 88.48 88.48 5.8K
14:26 88.47 88.47 88.47 88.47 3.4K
14:27 88.47 88.47 88.47 88.47 1.5K
14:28 88.49 88.49 88.49 88.49 0.1K
14:29 88.51 88.51 88.51 88.51 2.0K
14:31 88.43 88.45 88.43 88.45 1.7K
14:34 88.41 88.41 88.41 88.41 2.9K
14:36 88.37 88.37 88.31 88.31 4.4K
14:40 88.29 88.29 88.29 88.29 3.1K
14:41 88.23 88.23 88.23 88.23 0.4K
14:42 88.23 88.23 88.21 88.21 2.5K
14:45 88.25 88.28 88.25 88.28 3.8K
14:46 88.31 88.31 88.31 88.31 0.5K
14:47 88.28 88.33 88.28 88.33 1.7K
14:48 88.29 88.36 88.29 88.32 27.9K
14:53 88.36 88.36 88.34 88.34 4.9K
14:54 88.35 88.35 88.35 88.35 0.7K
14:55 88.32 88.32 88.32 88.32 0.1K
14:56 88.34 88.34 88.34 88.34 1.2K
14:57 88.37 88.37 88.37 88.37 1.2K
14:58 88.31 88.33 88.31 88.33 1.7K
14:59 88.33 88.33 88.33 88.33 0.7K
15:00 88.30 88.31 88.30 88.30 4.7K
15:01 88.25 88.25 88.25 88.25 2.0K
15:02 88.23 88.23 88.22 88.22 0.8K
15:03 88.20 88.20 88.20 88.20 0.8K
15:04 88.22 88.22 88.18 88.18 1.7K
15:05 88.17 88.17 88.17 88.17 1.7K
15:06 88.24 88.24 88.24 88.24 0.9K
15:07 88.24 88.24 88.22 88.22 1.7K
15:08 88.21 88.26 88.21 88.26 1.4K
15:09 88.27 88.27 88.23 88.23 1.7K
15:10 88.23 88.27 88.23 88.27 1.5K
15:11 88.21 88.21 88.21 88.21 2.4K
15:13 88.21 88.21 88.18 88.18 3.7K
15:14 88.16 88.16 88.13 88.13 1.9K
15:15 88.12 88.12 88.07 88.07 4.3K
15:16 88.01 88.01 87.84 87.88 20.5K
15:17 87.84 87.87 87.80 87.84 17.6K
15:18 87.89 87.89 87.81 87.84 7.7K
15:19 87.83 87.84 87.83 87.83 4.4K
15:20 87.97 87.98 87.97 87.97 3.9K
15:21 87.95 87.95 87.95 87.95 3.3K
15:22 88.04 88.04 88.04 88.04 0.1K
15:23 88.00 88.00 87.97 87.97 2.3K
15:24 88.02 88.02 87.95 87.95 2.5K
15:25 88.00 88.01 88.00 88.01 3.0K
15:26 87.99 87.99 87.99 87.99 2.4K
15:27 87.95 87.95 87.95 87.95 0.1K
15:28 87.94 87.94 87.94 87.94 5.7K
15:29 87.96 87.97 87.96 87.97 11.3K
15:30 87.92 87.92 87.89 87.89 1.6K
15:31 87.83 87.83 87.69 87.69 23.9K
15:32 87.64 87.64 87.60 87.61 23.1K
15:33 87.59 87.67 87.59 87.66 5.9K
15:34 87.66 87.70 87.66 87.70 6.2K
15:35 87.69 87.69 87.52 87.52 4.0K
15:36 87.51 87.54 87.51 87.54 7.5K
15:37 87.50 87.50 87.41 87.44 19.3K
15:38 87.44 87.44 87.39 87.39 12.0K
15:39 87.36 87.47 87.36 87.39 14.1K
15:40 87.40 87.42 87.34 87.34 24.7K
15:41 87.33 87.38 87.33 87.36 8.5K
15:42 87.35 87.41 87.33 87.33 10.1K
15:43 87.32 87.36 87.32 87.32 4.4K
15:44 87.32 87.37 87.32 87.37 9.2K
15:45 87.36 87.36 87.35 87.35 2.4K
15:46 87.35 87.42 87.35 87.42 7.4K
15:47 87.47 87.49 87.47 87.49 2.0K
15:48 87.50 87.50 87.45 87.48 4.5K
15:49 87.50 87.50 87.50 87.50 4.8K
15:50 87.50 87.52 87.44 87.44 9.3K
15:51 87.41 87.41 87.38 87.41 15.2K
15:52 87.39 87.39 87.39 87.38 4.3K
15:53 87.34 87.39 87.34 87.39 4.2K
15:54 87.37 87.37 87.36 87.37 5.3K
15:55 87.35 87.35 87.23 87.23 18.3K
15:56 87.24 87.24 87.16 87.18 9.9K
15:57 87.17 87.21 87.04 87.04 24.9K
15:58 87.03 87.09 87.00 87.07 40.0K
15:59 87.05 87.11 86.97 87.02 145.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available