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 89.34 89.40 89.30 89.37 107.0K
09:31 89.32 89.49 89.32 89.46 23.3K
09:32 89.45 89.49 89.43 89.43 25.5K
09:33 89.48 89.50 89.47 89.47 5.5K
09:34 89.46 89.46 89.41 89.42 3.1K
09:35 89.40 89.41 89.36 89.37 19.2K
09:36 89.38 89.46 89.28 89.28 22.2K
09:37 89.36 89.44 89.36 89.44 5.3K
09:38 89.46 89.51 89.46 89.48 11.0K
09:39 89.51 89.60 89.50 89.60 9.2K
09:40 89.62 89.62 89.62 89.62 3.7K
09:41 89.64 89.67 89.63 89.66 5.7K
09:42 89.64 89.64 89.53 89.53 11.3K
09:43 89.53 89.55 89.53 89.55 9.6K
09:44 89.54 89.54 89.44 89.46 4.0K
09:45 89.44 89.44 89.37 89.37 13.3K
09:46 89.44 89.50 89.43 89.50 4.6K
09:47 89.58 89.64 89.57 89.59 6.1K
09:48 89.56 89.56 89.52 89.52 2.3K
09:49 89.54 89.55 89.49 89.52 6.8K
09:50 89.52 89.52 89.51 89.51 3.2K
09:51 89.59 89.64 89.59 89.63 3.3K
09:52 89.64 89.67 89.64 89.65 6.8K
09:53 89.68 89.72 89.67 89.72 6.0K
09:54 89.71 89.71 89.69 89.69 1.4K
09:55 89.71 89.71 89.65 89.68 3.1K
09:56 89.68 89.69 89.68 89.69 6.9K
09:57 89.73 89.91 89.73 89.91 17.1K
09:58 89.91 90.10 89.91 90.04 88.0K
09:59 89.98 90.09 89.98 90.03 18.6K
10:00 90.06 90.08 89.97 89.97 6.2K
10:01 89.98 90.03 89.93 89.93 9.9K
10:02 89.92 89.94 89.81 89.81 11.9K
10:03 89.80 89.81 89.78 89.81 4.7K
10:04 89.79 89.84 89.79 89.84 2.3K
10:05 89.87 89.87 89.80 89.80 2.4K
10:06 89.76 89.83 89.76 89.83 3.2K
10:07 89.80 89.80 89.76 89.77 1.4K
10:08 89.77 89.77 89.72 89.74 4.8K
10:09 89.74 89.74 89.67 89.70 7.0K
10:10 89.72 89.72 89.70 89.70 2.1K
10:11 89.72 89.80 89.72 89.75 2.4K
10:12 89.74 89.74 89.73 89.73 1.3K
10:13 89.78 89.81 89.73 89.73 2.6K
10:14 89.70 89.71 89.70 89.71 2.9K
10:15 89.63 89.63 89.59 89.59 3.4K
10:16 89.57 89.57 89.56 89.56 1.5K
10:17 89.60 89.65 89.58 89.58 3.6K
10:18 89.55 89.56 89.52 89.56 4.2K
10:19 89.57 89.58 89.54 89.54 2.3K
10:20 89.53 89.53 89.48 89.49 7.2K
10:21 89.50 89.52 89.49 89.49 10.2K
10:22 89.52 89.52 89.52 89.52 4.5K
10:23 89.56 89.56 89.55 89.55 9.9K
10:24 89.54 89.63 89.54 89.62 5.7K
10:26 89.61 89.66 89.61 89.66 2.1K
10:27 89.63 89.63 89.58 89.59 4.9K
10:28 89.60 89.64 89.59 89.63 4.6K
10:30 89.66 89.68 89.63 89.68 3.3K
10:31 89.71 89.71 89.69 89.69 2.8K
10:32 89.74 89.79 89.74 89.79 3.2K
10:33 89.85 89.85 89.85 89.85 2.0K
10:34 89.88 89.89 89.88 89.89 1.6K
10:35 89.90 89.93 89.90 89.92 3.3K
10:36 89.94 89.95 89.93 89.93 5.2K
10:37 89.92 89.98 89.92 89.93 1.5K
10:38 89.92 89.92 89.89 89.89 2.9K
10:39 89.92 89.93 89.92 89.93 2.0K
10:40 89.92 89.92 89.92 89.92 0.4K
10:41 89.92 89.96 89.92 89.96 2.8K
10:42 89.93 89.94 89.93 89.93 3.8K
10:43 89.96 89.97 89.96 89.97 1.0K
10:44 89.97 89.98 89.97 89.98 5.4K
10:45 89.97 89.97 89.97 89.97 2.1K
10:46 89.96 89.97 89.96 89.97 1.0K
10:47 89.98 89.99 89.96 89.98 6.1K
10:48 90.00 90.02 90.00 90.01 1.5K
10:49 90.00 90.00 89.97 89.97 4.5K
10:50 89.96 89.99 89.95 89.98 2.6K
10:51 89.94 89.96 89.94 89.94 1.5K
10:52 89.81 89.83 89.81 89.83 1.3K
10:53 89.82 89.85 89.82 89.85 0.9K
10:54 89.85 89.86 89.85 89.86 1.1K
10:55 89.84 89.84 89.79 89.81 3.3K
10:56 89.78 89.84 89.76 89.84 3.3K
10:57 89.82 89.89 89.82 89.89 1.2K
10:58 89.95 89.97 89.94 89.97 3.2K
10:59 89.91 89.91 89.91 89.91 0.4K
11:00 89.90 89.93 89.90 89.91 3.2K
11:01 89.93 89.93 89.90 89.90 1.9K
11:02 89.92 89.94 89.92 89.93 7.1K
11:03 89.92 89.92 89.88 89.88 2.2K
11:04 89.89 89.93 89.89 89.93 2.9K
11:05 89.95 89.97 89.95 89.97 3.6K
11:06 89.98 89.98 89.92 89.92 8.3K
11:07 89.92 89.92 89.91 89.91 2.1K
11:08 89.95 89.95 89.93 89.93 7.4K
11:09 89.90 89.93 89.90 89.93 0.9K
11:10 89.93 89.94 89.93 89.94 0.9K
11:11 89.94 89.99 89.93 89.99 8.1K
11:12 89.99 90.02 89.99 90.01 3.8K
11:13 90.02 90.02 90.00 90.02 5.2K
11:14 90.01 90.02 89.97 89.97 0.6K
11:15 89.98 90.00 89.98 89.99 1.0K
11:16 89.99 90.02 89.99 90.00 1.7K
11:17 90.02 90.02 90.01 90.01 1.1K
11:18 90.05 90.06 90.05 90.05 2.4K
11:19 90.10 90.10 90.08 90.08 3.6K
11:20 90.04 90.04 90.03 90.04 8.5K
11:21 90.06 90.06 89.98 89.98 5.3K
11:22 89.97 89.97 89.96 89.96 3.9K
11:23 89.97 89.97 89.96 89.96 1.0K
11:24 89.96 89.96 89.94 89.94 5.6K
11:25 89.96 90.03 89.96 90.03 5.3K
11:26 90.02 90.03 90.01 90.01 8.4K
11:27 89.93 89.93 89.88 89.88 3.1K
11:28 89.85 89.85 89.85 89.85 0.7K
11:29 89.85 89.87 89.85 89.87 2.7K
11:30 89.87 89.91 89.87 89.91 1.3K
11:32 89.89 89.90 89.89 89.90 0.9K
11:33 89.93 89.95 89.90 89.90 2.1K
11:34 89.90 89.94 89.89 89.94 1.1K
11:35 89.95 89.95 89.95 89.95 1.0K
11:36 89.85 89.85 89.85 89.85 2.1K
11:37 89.85 89.86 89.84 89.86 1.9K
11:38 89.87 89.87 89.81 89.81 3.9K
11:39 89.80 89.82 89.80 89.82 0.3K
11:40 89.81 89.82 89.80 89.82 1.5K
11:41 89.81 89.81 89.78 89.78 2.3K
11:42 89.79 89.79 89.78 89.79 4.5K
11:43 89.79 89.79 89.76 89.76 8.1K
11:44 89.78 89.78 89.76 89.76 3.5K
11:45 89.76 89.76 89.76 89.76 0.8K
11:46 89.74 89.74 89.74 89.74 0.5K
11:47 89.73 89.73 89.69 89.69 2.5K
11:48 89.72 89.72 89.67 89.69 10.0K
11:49 89.66 89.66 89.63 89.63 1.8K
11:50 89.64 89.68 89.62 89.62 3.2K
11:51 89.69 89.70 89.68 89.68 2.5K
11:52 89.69 89.69 89.69 89.69 1.6K
11:53 89.56 89.56 89.54 89.54 1.6K
11:54 89.55 89.64 89.55 89.63 3.6K
11:55 89.60 89.60 89.60 89.60 0.7K
11:56 89.64 89.64 89.62 89.62 1.0K
11:57 89.64 89.64 89.64 89.64 0.6K
11:58 89.67 89.67 89.67 89.67 2.2K
11:59 89.69 89.69 89.68 89.68 3.5K
12:00 89.71 89.73 89.68 89.73 0.8K
12:01 89.72 89.72 89.71 89.71 0.7K
12:02 89.75 89.75 89.75 89.75 0.9K
12:03 89.81 89.81 89.81 89.81 0.5K
12:04 89.83 89.83 89.81 89.81 2.1K
12:05 89.81 89.81 89.76 89.76 1.1K
12:06 89.75 89.75 89.71 89.71 0.8K
12:07 89.72 89.75 89.72 89.75 1.2K
12:08 89.75 89.75 89.75 89.75 0.8K
12:09 89.78 89.78 89.77 89.77 2.5K
12:11 89.82 89.82 89.77 89.77 1.6K
12:12 89.75 89.75 89.75 89.75 0.2K
12:13 89.76 89.78 89.76 89.78 2.3K
12:15 89.80 89.80 89.78 89.79 1.4K
12:16 89.81 89.82 89.81 89.82 1.8K
12:17 89.83 89.83 89.82 89.82 1.4K
12:19 89.84 89.88 89.84 89.88 3.0K
12:20 89.87 89.87 89.86 89.86 0.8K
12:21 89.89 89.91 89.87 89.87 2.6K
12:22 89.88 89.89 89.87 89.89 1.5K
12:23 89.89 89.90 89.89 89.90 1.0K
12:24 89.91 89.91 89.84 89.86 2.1K
12:25 89.86 89.86 89.86 89.86 1.2K
12:26 89.87 89.90 89.87 89.90 1.3K
12:27 89.89 89.91 89.86 89.86 3.5K
12:28 89.86 89.86 89.85 89.85 1.7K
12:29 89.85 89.86 89.85 89.86 0.6K
12:30 89.85 89.88 89.85 89.87 1.3K
12:31 89.92 89.93 89.91 89.92 11.7K
12:32 89.88 89.88 89.88 89.88 0.8K
12:33 89.87 89.87 89.87 89.87 0.4K
12:34 89.88 89.88 89.86 89.86 0.6K
12:35 89.85 89.86 89.85 89.86 5.2K
12:36 89.89 89.93 89.89 89.93 3.0K
12:37 89.93 89.94 89.93 89.94 1.0K
12:38 89.93 89.96 89.93 89.96 5.5K
12:39 89.97 89.98 89.97 89.98 2.4K
12:40 89.98 89.99 89.97 89.99 6.2K
12:41 89.99 89.99 89.95 89.95 1.0K
12:42 89.98 89.98 89.94 89.94 3.0K
12:44 90.02 90.02 90.02 90.02 3.0K
12:45 89.96 89.97 89.93 89.93 6.9K
12:46 89.92 89.97 89.92 89.97 2.2K
12:48 89.96 89.96 89.93 89.95 2.2K
12:49 89.96 89.98 89.96 89.98 3.4K
12:51 89.95 89.95 89.95 89.95 2.8K
12:52 89.92 89.92 89.92 89.92 0.1K
12:53 89.91 89.95 89.87 89.87 11.0K
12:54 89.90 89.92 89.90 89.92 0.6K
12:55 89.94 89.94 89.93 89.94 2.2K
12:56 89.95 89.95 89.95 89.95 0.9K
12:57 89.96 89.96 89.96 89.96 1.6K
12:58 89.97 89.97 89.97 89.97 0.3K
12:59 89.98 89.98 89.94 89.94 2.9K
13:00 89.91 89.91 89.88 89.88 1.6K
13:01 89.89 89.89 89.89 89.89 3.3K
13:03 89.92 89.93 89.91 89.93 1.5K
13:04 89.90 89.90 89.89 89.89 1.8K
13:05 89.86 89.87 89.85 89.87 1.6K
13:06 89.89 89.89 89.89 89.89 0.3K
13:07 89.92 89.92 89.90 89.90 1.7K
13:08 89.86 89.86 89.85 89.86 2.4K
13:09 89.87 89.90 89.87 89.90 0.9K
13:10 89.92 89.95 89.92 89.95 1.7K
13:11 89.97 89.99 89.97 89.99 2.1K
13:12 89.91 89.94 89.91 89.94 1.1K
13:13 89.91 89.92 89.91 89.92 0.6K
13:14 89.92 89.92 89.92 89.92 1.5K
13:15 89.91 89.91 89.91 89.91 0.9K
13:16 89.92 89.92 89.92 89.92 1.0K
13:17 89.91 89.91 89.91 89.91 0.4K
13:18 89.92 89.92 89.90 89.92 3.0K
13:19 89.90 89.90 89.83 89.83 4.2K
13:20 89.84 89.88 89.82 89.88 2.3K
13:21 89.87 89.87 89.87 89.87 0.3K
13:22 89.90 89.91 89.90 89.91 4.8K
13:23 89.90 89.90 89.90 89.90 1.8K
13:24 89.92 89.95 89.92 89.95 4.0K
13:25 89.96 90.00 89.96 89.99 7.0K
13:27 89.97 89.97 89.97 89.97 0.5K
13:28 89.95 89.96 89.95 89.96 0.9K
13:29 89.90 89.90 89.90 89.89 0.2K
13:30 89.92 89.92 89.92 89.92 0.7K
13:31 89.94 89.94 89.90 89.90 1.4K
13:32 89.91 89.91 89.90 89.90 1.5K
13:33 89.94 89.95 89.94 89.95 1.7K
13:34 89.97 89.97 89.96 89.96 1.1K
13:35 89.98 89.98 89.95 89.97 2.9K
13:37 89.99 89.99 89.98 89.98 0.8K
13:38 89.98 89.99 89.98 89.99 1.8K
13:40 90.01 90.03 90.01 90.03 2.4K
13:41 90.03 90.03 90.03 90.02 3.0K
13:43 90.01 90.01 90.01 90.01 0.6K
13:45 90.02 90.02 89.99 89.99 3.3K
13:46 89.99 89.99 89.96 89.96 0.9K
13:47 89.96 89.96 89.96 89.96 1.0K
13:48 89.94 89.94 89.94 89.94 0.9K
13:49 89.94 89.94 89.94 89.94 0.8K
13:50 89.95 89.95 89.95 89.95 1.9K
13:51 89.92 89.92 89.92 89.92 1.6K
13:53 89.96 89.99 89.96 89.99 0.4K
13:54 89.98 89.98 89.95 89.95 1.0K
13:55 89.94 89.97 89.94 89.97 1.9K
13:56 90.02 90.02 90.02 90.02 0.9K
13:57 89.99 89.99 89.98 89.98 1.0K
13:58 89.98 89.98 89.98 89.98 1.2K
13:59 90.02 90.02 90.02 90.02 1.0K
14:00 90.01 90.01 90.01 90.01 1.5K
14:01 89.99 90.02 89.99 90.02 0.6K
14:02 90.01 90.01 90.01 90.01 0.3K
14:03 90.02 90.02 90.00 90.00 1.8K
14:04 90.01 90.01 90.01 90.01 1.3K
14:05 90.02 90.03 89.99 89.99 1.9K
14:06 89.96 89.96 89.94 89.95 2.6K
14:07 89.94 89.95 89.94 89.95 0.7K
14:08 89.95 89.95 89.92 89.92 1.4K
14:09 89.93 89.93 89.92 89.92 0.6K
14:10 89.94 89.94 89.92 89.92 1.5K
14:11 89.92 89.93 89.92 89.93 0.5K
14:12 89.86 89.86 89.86 89.86 2.5K
14:13 89.84 89.84 89.84 89.84 1.3K
14:14 89.80 89.80 89.80 89.80 8.7K
14:16 89.72 89.72 89.66 89.66 5.3K
14:17 89.68 89.68 89.63 89.64 16.8K
14:18 89.65 89.65 89.65 89.65 2.0K
14:19 89.65 89.68 89.64 89.64 7.1K
14:20 89.64 89.64 89.59 89.59 10.6K
14:21 89.58 89.61 89.58 89.61 2.7K
14:22 89.61 89.63 89.61 89.62 1.6K
14:23 89.69 89.71 89.68 89.68 118.5K
14:24 89.69 89.69 89.69 89.69 2.7K
14:25 89.67 89.71 89.66 89.71 4.0K
14:26 89.71 89.71 89.71 89.71 2.2K
14:27 89.69 89.69 89.67 89.67 1.4K
14:28 89.67 89.67 89.67 89.67 0.2K
14:29 89.69 89.71 89.69 89.71 7.0K
14:31 89.71 89.71 89.71 89.71 1.4K
14:32 89.68 89.68 89.66 89.67 1.6K
14:33 89.67 89.67 89.63 89.64 1.8K
14:34 89.65 89.65 89.64 89.64 1.7K
14:35 89.65 89.65 89.63 89.63 2.2K
14:36 89.60 89.63 89.59 89.63 6.8K
14:37 89.61 89.61 89.60 89.61 4.1K
14:38 89.65 89.65 89.65 89.65 4.9K
14:40 89.72 89.73 89.72 89.73 3.3K
14:43 89.75 89.75 89.73 89.73 4.4K
14:44 89.73 89.73 89.73 89.73 0.5K
14:45 89.75 89.75 89.75 89.75 0.5K
14:46 89.73 89.73 89.73 89.73 1.8K
14:47 89.72 89.72 89.70 89.71 2.9K
14:48 89.73 89.73 89.73 89.73 0.3K
14:49 89.73 89.73 89.73 89.73 2.3K
14:50 89.72 89.72 89.67 89.68 7.9K
14:51 89.67 89.73 89.67 89.73 2.6K
14:52 89.75 89.75 89.74 89.74 1.9K
14:53 89.72 89.72 89.70 89.70 6.7K
14:54 89.68 89.68 89.67 89.68 2.0K
14:55 89.68 89.69 89.68 89.69 1.0K
14:56 89.69 89.70 89.69 89.70 5.2K
14:58 89.76 89.76 89.75 89.75 0.7K
14:59 89.75 89.75 89.75 89.75 3.8K
15:00 89.72 89.72 89.72 89.72 1.6K
15:01 89.77 89.77 89.77 89.77 0.2K
15:02 89.77 89.77 89.76 89.77 2.6K
15:03 89.76 89.77 89.76 89.77 2.3K
15:04 89.78 89.78 89.76 89.76 11.3K
15:05 89.77 89.78 89.77 89.78 2.4K
15:06 89.82 89.84 89.82 89.84 4.8K
15:07 89.82 89.82 89.78 89.79 1.3K
15:09 89.76 89.76 89.73 89.73 2.1K
15:10 89.70 89.75 89.70 89.73 1.0K
15:11 89.73 89.73 89.73 89.73 1.5K
15:12 89.72 89.72 89.72 89.72 0.9K
15:14 89.72 89.72 89.72 89.72 2.9K
15:15 89.72 89.72 89.69 89.69 2.0K
15:16 89.71 89.71 89.70 89.70 1.5K
15:17 89.69 89.70 89.69 89.70 2.3K
15:18 89.69 89.70 89.68 89.70 2.9K
15:19 89.70 89.72 89.70 89.71 2.8K
15:20 89.70 89.70 89.69 89.69 2.6K
15:21 89.68 89.68 89.68 89.68 1.7K
15:22 89.70 89.71 89.69 89.70 3.6K
15:23 89.71 89.71 89.67 89.67 4.4K
15:24 89.66 89.67 89.66 89.67 2.9K
15:25 89.68 89.72 89.68 89.68 6.8K
15:26 89.72 89.72 89.72 89.72 0.9K
15:27 89.80 89.80 89.80 89.80 4.9K
15:28 89.78 89.78 89.77 89.77 3.4K
15:29 89.79 89.79 89.79 89.79 7.7K
15:30 89.80 89.84 89.80 89.84 2.5K
15:31 89.82 89.82 89.82 89.82 0.6K
15:32 89.83 89.83 89.83 89.83 0.7K
15:33 89.84 89.84 89.84 89.84 1.9K
15:34 89.85 89.85 89.82 89.82 7.4K
15:35 89.86 89.86 89.83 89.84 1.6K
15:36 89.84 89.84 89.82 89.84 1.1K
15:37 89.83 89.83 89.83 89.83 0.7K
15:39 89.86 89.86 89.86 89.86 0.2K
15:40 89.86 89.86 89.82 89.82 1.6K
15:41 89.82 89.82 89.82 89.82 0.3K
15:42 89.82 89.82 89.82 89.82 0.8K
15:43 89.83 89.84 89.83 89.84 1.3K
15:45 89.83 89.86 89.83 89.85 2.6K
15:47 89.87 89.87 89.82 89.82 2.5K
15:48 89.81 89.81 89.81 89.81 1.3K
15:49 89.83 89.84 89.83 89.84 0.9K
15:50 89.85 89.88 89.85 89.88 5.0K
15:51 89.88 89.89 89.88 89.89 1.0K
15:52 89.89 89.89 89.84 89.84 5.3K
15:53 89.82 89.82 89.82 89.82 6.3K
15:54 89.87 89.87 89.87 89.87 2.8K
15:55 89.87 89.87 89.83 89.86 3.9K
15:56 89.85 89.86 89.85 89.86 4.2K
15:57 89.86 89.88 89.86 89.88 1.8K
15:58 89.91 89.97 89.91 89.94 7.6K
15:59 89.95 89.98 89.86 89.92 80.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available