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 91.28 91.29 91.21 91.23 69.2K
09:31 91.24 91.28 91.22 91.23 28.4K
09:32 91.28 91.29 91.26 91.29 7.1K
09:33 91.22 91.25 91.19 91.22 11.0K
09:34 91.22 91.22 91.16 91.16 5.9K
09:35 91.21 91.21 91.10 91.10 27.7K
09:36 91.13 91.13 91.05 91.06 25.3K
09:37 91.04 91.13 91.04 91.10 21.0K
09:38 91.16 91.18 91.10 91.10 26.5K
09:39 91.09 91.14 91.08 91.14 14.6K
09:40 91.13 91.17 91.06 91.07 26.3K
09:41 91.09 91.09 91.01 91.07 22.1K
09:42 91.08 91.08 91.04 91.04 20.0K
09:43 91.04 91.08 91.00 91.08 34.4K
09:44 91.06 91.06 90.98 90.98 12.1K
09:45 90.99 91.02 90.95 90.95 21.4K
09:46 90.99 91.01 90.98 91.01 15.9K
09:47 91.05 91.06 91.01 91.04 10.6K
09:48 91.02 91.09 91.02 91.06 15.5K
09:49 91.04 91.12 91.04 91.12 9.3K
09:50 91.12 91.14 91.08 91.10 10.7K
09:51 91.10 91.12 91.06 91.06 8.4K
09:52 91.10 91.14 91.09 91.14 6.5K
09:53 91.15 91.17 91.15 91.17 1.6K
09:54 91.20 91.22 91.14 91.14 14.6K
09:55 91.14 91.17 91.12 91.13 4.4K
09:56 91.14 91.15 91.07 91.10 10.8K
09:57 91.12 91.13 91.10 91.13 6.9K
09:59 91.14 91.14 91.13 91.13 5.7K
10:00 91.12 91.14 91.12 91.14 2.6K
10:01 91.05 91.07 91.05 91.07 3.9K
10:02 91.06 91.09 91.05 91.09 6.5K
10:03 91.18 91.23 91.17 91.23 5.4K
10:04 91.23 91.25 91.22 91.22 8.8K
10:05 91.21 91.22 91.21 91.22 3.0K
10:06 91.18 91.19 91.18 91.19 1.8K
10:07 91.24 91.24 91.24 91.24 1.5K
10:08 91.23 91.23 91.19 91.19 3.4K
10:09 91.21 91.21 91.21 91.21 2.9K
10:10 91.18 91.18 91.15 91.15 5.9K
10:12 91.14 91.14 91.13 91.13 3.4K
10:13 91.16 91.16 91.16 91.16 3.3K
10:15 91.17 91.17 91.17 91.17 2.2K
10:16 91.16 91.16 91.11 91.11 6.0K
10:17 91.10 91.10 91.09 91.09 7.0K
10:18 91.08 91.08 91.02 91.02 16.5K
10:19 91.01 91.01 90.94 90.94 16.3K
10:20 90.95 90.95 90.86 90.88 38.2K
10:21 90.86 90.92 90.86 90.92 7.2K
10:22 90.94 90.96 90.90 90.90 5.0K
10:23 90.91 90.91 90.91 90.91 3.7K
10:24 90.88 90.88 90.88 90.88 2.0K
10:25 90.87 90.87 90.84 90.84 4.3K
10:26 90.79 90.86 90.79 90.86 7.9K
10:27 90.83 90.83 90.83 90.83 4.9K
10:28 90.79 90.79 90.75 90.75 7.2K
10:29 90.73 90.74 90.70 90.74 12.7K
10:30 90.73 90.73 90.62 90.69 20.8K
10:31 90.71 90.73 90.70 90.73 9.6K
10:32 90.73 90.74 90.68 90.73 10.8K
10:33 90.78 90.82 90.77 90.82 8.1K
10:35 90.73 90.73 90.62 90.62 7.0K
10:36 90.64 90.65 90.64 90.65 3.7K
10:37 90.66 90.67 90.63 90.66 9.1K
10:38 90.66 90.67 90.66 90.67 3.0K
10:39 90.66 90.74 90.66 90.73 10.7K
10:40 90.72 90.72 90.71 90.72 5.3K
10:41 90.72 90.72 90.71 90.71 6.9K
10:43 90.71 90.75 90.71 90.75 5.1K
10:44 90.75 90.75 90.72 90.72 1.5K
10:45 90.68 90.68 90.65 90.65 10.0K
10:46 90.69 90.73 90.69 90.73 2.4K
10:47 90.72 90.72 90.69 90.69 2.0K
10:48 90.65 90.70 90.65 90.70 3.5K
10:49 90.69 90.70 90.67 90.67 3.7K
10:50 90.66 90.66 90.64 90.64 1.9K
10:51 90.63 90.65 90.61 90.65 3.1K
10:52 90.68 90.69 90.68 90.69 2.0K
10:53 90.68 90.68 90.68 90.68 2.9K
10:54 90.74 90.76 90.74 90.76 1.2K
10:55 90.75 90.77 90.75 90.77 7.3K
10:56 90.76 90.77 90.76 90.77 4.1K
10:57 90.77 90.77 90.74 90.74 1.5K
10:58 90.72 90.73 90.70 90.71 3.0K
10:59 90.72 90.72 90.72 90.72 2.2K
11:00 90.72 90.72 90.70 90.71 9.9K
11:01 90.65 90.67 90.65 90.65 2.8K
11:02 90.69 90.71 90.69 90.69 3.0K
11:03 90.69 90.74 90.69 90.74 2.9K
11:04 90.75 90.75 90.73 90.73 4.2K
11:06 90.67 90.68 90.66 90.66 2.1K
11:07 90.70 90.74 90.70 90.71 5.3K
11:08 90.69 90.69 90.69 90.69 0.4K
11:09 90.71 90.75 90.71 90.74 4.8K
11:10 90.72 90.72 90.70 90.70 3.4K
11:11 90.77 90.77 90.77 90.77 2.4K
11:12 90.75 90.81 90.75 90.81 5.0K
11:13 90.82 90.86 90.82 90.86 7.7K
11:14 90.87 90.87 90.86 90.86 3.5K
11:15 90.83 90.83 90.83 90.83 3.0K
11:16 90.83 90.86 90.82 90.86 4.4K
11:17 90.85 90.85 90.85 90.85 3.9K
11:18 90.84 90.85 90.84 90.85 5.6K
11:19 90.83 90.83 90.83 90.83 0.7K
11:20 90.83 90.83 90.80 90.80 2.2K
11:21 90.78 90.80 90.78 90.80 1.4K
11:22 90.77 90.77 90.77 90.77 1.0K
11:23 90.77 90.78 90.77 90.78 5.4K
11:25 90.74 90.74 90.74 90.74 0.8K
11:26 90.74 90.76 90.74 90.75 2.7K
11:27 90.75 90.75 90.73 90.73 1.8K
11:28 90.73 90.74 90.73 90.74 3.2K
11:29 90.74 90.74 90.74 90.74 0.7K
11:30 90.75 90.75 90.74 90.75 3.4K
11:31 90.75 90.83 90.75 90.83 10.0K
11:32 90.83 90.89 90.83 90.89 4.1K
11:33 90.85 90.89 90.85 90.89 1.6K
11:34 90.91 90.91 90.90 90.90 2.4K
11:35 90.90 90.90 90.85 90.85 5.0K
11:36 90.84 90.85 90.82 90.85 15.1K
11:37 90.84 90.85 90.83 90.85 7.7K
11:38 90.84 90.86 90.81 90.86 5.3K
11:39 90.84 90.87 90.84 90.87 8.5K
11:40 90.86 90.86 90.85 90.85 5.6K
11:42 90.87 90.87 90.86 90.86 4.7K
11:43 90.86 90.89 90.86 90.89 0.9K
11:44 90.88 90.89 90.88 90.89 1.3K
11:45 90.90 90.92 90.89 90.92 3.0K
11:46 90.91 90.91 90.84 90.84 8.5K
11:47 90.81 90.86 90.81 90.84 7.2K
11:48 90.84 90.85 90.82 90.85 16.0K
11:49 90.85 90.85 90.84 90.84 5.5K
11:50 90.90 90.90 90.89 90.89 4.4K
11:51 90.89 90.91 90.87 90.91 16.1K
11:53 90.89 90.89 90.89 90.89 1.6K
11:54 90.89 90.89 90.88 90.89 8.0K
11:55 90.89 90.92 90.88 90.92 4.7K
11:56 90.91 90.94 90.91 90.94 5.6K
11:57 90.92 90.95 90.92 90.95 1.7K
11:58 90.96 90.96 90.95 90.95 5.7K
11:59 90.94 90.94 90.94 90.94 1.6K
12:00 90.90 90.90 90.90 90.90 1.5K
12:02 90.88 90.88 90.88 90.88 1.7K
12:03 90.84 90.84 90.83 90.83 0.8K
12:04 90.84 90.84 90.84 90.84 4.2K
12:05 90.87 90.87 90.85 90.86 7.9K
12:06 90.85 90.85 90.80 90.80 5.9K
12:07 90.78 90.80 90.78 90.80 2.8K
12:08 90.78 90.78 90.78 90.78 1.0K
12:09 90.79 90.79 90.78 90.78 1.1K
12:10 90.75 90.75 90.70 90.71 5.2K
12:11 90.72 90.73 90.72 90.73 2.0K
12:12 90.72 90.73 90.72 90.73 2.7K
12:13 90.72 90.72 90.72 90.71 1.0K
12:14 90.70 90.72 90.69 90.69 4.4K
12:16 90.67 90.73 90.67 90.73 6.0K
12:17 90.74 90.74 90.70 90.70 2.5K
12:18 90.70 90.70 90.70 90.70 1.6K
12:19 90.71 90.71 90.70 90.71 4.1K
12:20 90.66 90.74 90.66 90.73 5.2K
12:21 90.74 90.75 90.74 90.75 3.0K
12:22 90.75 90.75 90.74 90.74 2.0K
12:23 90.75 90.75 90.74 90.74 2.4K
12:24 90.72 90.74 90.72 90.74 2.0K
12:25 90.74 90.74 90.74 90.74 1.9K
12:26 90.74 90.76 90.74 90.76 4.7K
12:28 90.75 90.75 90.75 90.75 1.1K
12:29 90.76 90.79 90.76 90.79 3.5K
12:30 90.79 90.79 90.77 90.77 3.6K
12:31 90.77 90.77 90.73 90.74 10.2K
12:32 90.70 90.70 90.70 90.70 2.2K
12:33 90.72 90.74 90.71 90.71 6.0K
12:34 90.69 90.69 90.69 90.69 1.2K
12:35 90.70 90.70 90.70 90.70 3.6K
12:36 90.69 90.72 90.69 90.72 3.4K
12:37 90.71 90.71 90.71 90.71 0.2K
12:38 90.70 90.70 90.69 90.69 2.5K
12:39 90.68 90.68 90.64 90.64 4.9K
12:40 90.64 90.65 90.61 90.65 7.9K
12:41 90.61 90.62 90.61 90.62 1.9K
12:42 90.58 90.63 90.58 90.63 3.8K
12:43 90.66 90.66 90.64 90.64 4.6K
12:44 90.62 90.63 90.62 90.63 17.7K
12:45 90.62 90.62 90.62 90.62 1.8K
12:46 90.58 90.58 90.56 90.57 2.1K
12:47 90.55 90.59 90.55 90.59 3.1K
12:48 90.59 90.64 90.59 90.64 4.6K
12:49 90.67 90.68 90.67 90.68 2.2K
12:50 90.67 90.67 90.67 90.67 5.7K
12:51 90.73 90.78 90.72 90.78 11.5K
12:52 90.78 90.79 90.78 90.78 5.5K
12:53 90.76 90.76 90.75 90.75 4.7K
12:54 90.78 90.78 90.78 90.78 3.0K
12:55 90.76 90.79 90.76 90.79 2.6K
12:56 90.79 90.79 90.79 90.79 2.3K
12:57 90.77 90.79 90.77 90.78 5.4K
12:58 90.78 90.78 90.78 90.78 1.8K
12:59 90.76 90.76 90.76 90.76 0.1K
13:00 90.78 90.84 90.78 90.84 8.9K
13:01 90.83 90.85 90.83 90.83 3.8K
13:02 90.82 90.85 90.82 90.85 4.0K
13:03 90.86 90.87 90.86 90.86 2.3K
13:04 90.87 90.87 90.87 90.87 3.7K
13:05 90.89 90.90 90.89 90.89 1.8K
13:06 90.89 90.89 90.88 90.88 2.3K
13:07 90.86 90.88 90.86 90.87 5.4K
13:08 90.84 90.84 90.80 90.82 13.9K
13:09 90.83 90.83 90.83 90.83 3.6K
13:13 90.75 90.75 90.75 90.75 4.1K
13:14 90.77 90.77 90.77 90.77 1.4K
13:15 90.79 90.79 90.79 90.79 2.5K
13:16 90.82 90.82 90.81 90.81 4.2K
13:17 90.80 90.80 90.80 90.80 2.4K
13:18 90.76 90.76 90.75 90.75 3.4K
13:19 90.74 90.74 90.74 90.74 1.3K
13:20 90.74 90.74 90.74 90.74 4.5K
13:22 90.75 90.78 90.75 90.78 1.2K
13:23 90.75 90.77 90.75 90.77 3.5K
13:24 90.75 90.75 90.74 90.74 4.1K
13:25 90.75 90.75 90.69 90.69 13.6K
13:26 90.67 90.71 90.67 90.70 6.5K
13:27 90.70 90.70 90.68 90.69 7.9K
13:28 90.70 90.75 90.69 90.75 9.1K
13:29 90.74 90.74 90.74 90.74 3.7K
13:31 90.77 90.77 90.77 90.77 1.3K
13:32 90.80 90.80 90.78 90.79 3.0K
13:33 90.78 90.81 90.78 90.81 5.2K
13:34 90.81 90.84 90.81 90.82 8.3K
13:35 90.83 90.85 90.83 90.83 2.0K
13:36 90.84 90.84 90.83 90.83 2.0K
13:37 90.84 90.89 90.84 90.89 5.0K
13:38 90.88 90.88 90.88 90.88 0.2K
13:39 90.87 90.93 90.87 90.93 3.9K
13:40 90.97 91.08 90.97 91.06 19.2K
13:41 91.09 91.13 91.09 91.13 6.6K
13:42 91.13 91.20 91.13 91.20 7.3K
13:43 91.24 91.27 91.24 91.26 7.5K
13:44 91.14 91.14 91.10 91.10 5.6K
13:45 91.09 91.09 91.01 91.01 12.2K
13:46 90.92 90.97 90.92 90.97 3.1K
13:47 90.99 91.03 90.99 91.03 2.7K
13:48 91.04 91.04 91.04 91.04 0.9K
13:49 91.06 91.06 91.06 91.06 3.5K
13:51 90.98 90.99 90.98 90.99 3.6K
13:53 90.97 91.00 90.97 91.00 3.0K
13:54 91.03 91.03 91.03 91.03 2.5K
13:55 91.05 91.05 91.05 91.05 5.7K
13:56 91.00 91.03 91.00 91.03 5.3K
13:57 91.05 91.10 91.05 91.10 4.6K
13:58 91.06 91.06 91.04 91.06 5.7K
13:59 91.11 91.15 90.79 90.79 25.6K
14:00 90.74 91.32 90.74 91.21 143.3K
14:01 91.10 91.10 90.78 91.03 85.1K
14:02 91.14 91.14 90.94 91.04 52.9K
14:03 91.05 91.17 91.05 91.13 42.6K
14:04 91.05 91.27 91.05 91.24 26.3K
14:05 91.28 91.30 91.18 91.29 29.6K
14:06 91.31 91.31 90.97 90.98 35.0K
14:07 90.97 91.05 90.93 90.97 52.7K
14:08 90.98 91.15 90.98 91.12 26.3K
14:09 91.19 91.21 91.06 91.06 24.8K
14:10 91.02 91.06 90.91 90.93 31.5K
14:11 90.90 91.01 90.90 90.92 27.0K
14:12 90.94 90.95 90.72 90.73 25.3K
14:13 90.72 90.74 90.54 90.54 40.9K
14:14 90.67 90.69 90.60 90.60 25.7K
14:15 90.58 90.60 90.24 90.42 96.7K
14:16 90.44 90.62 90.44 90.61 33.4K
14:17 90.57 90.70 90.55 90.55 22.9K
14:18 90.54 90.64 90.54 90.63 23.3K
14:19 90.61 90.67 90.59 90.59 19.0K
14:20 90.59 90.67 90.52 90.58 19.4K
14:21 90.58 90.60 90.47 90.60 17.4K
14:22 90.65 90.79 90.65 90.78 24.3K
14:23 90.75 90.89 90.72 90.87 24.6K
14:24 90.84 90.91 90.83 90.86 10.2K
14:25 90.84 90.94 90.82 90.94 12.8K
14:26 90.91 90.96 90.90 90.91 8.7K
14:27 90.89 91.01 90.83 90.98 26.1K
14:28 90.99 91.03 90.99 91.01 16.6K
14:29 91.00 91.02 90.97 91.01 9.3K
14:30 91.01 91.03 90.87 90.91 24.6K
14:31 90.90 90.91 90.82 90.83 18.3K
14:32 90.79 90.80 90.60 90.61 49.6K
14:33 90.58 90.70 90.53 90.70 42.3K
14:34 90.62 90.62 90.48 90.50 23.7K
14:35 90.53 90.65 90.41 90.65 29.1K
14:36 90.66 90.66 90.47 90.48 23.1K
14:37 90.52 90.52 90.39 90.45 20.8K
14:38 90.49 90.60 90.48 90.52 19.2K
14:39 90.59 90.59 90.37 90.37 20.2K
14:40 90.37 90.55 90.34 90.49 34.4K
14:41 90.42 90.53 90.39 90.39 18.6K
14:42 90.37 90.37 90.28 90.29 35.0K
14:43 90.32 90.34 90.23 90.34 40.8K
14:44 90.35 90.35 90.12 90.16 37.4K
14:45 90.15 90.15 90.02 90.06 36.9K
14:46 90.05 90.17 90.05 90.12 25.8K
14:47 90.14 90.40 90.14 90.39 21.7K
14:48 90.38 90.59 90.38 90.52 36.4K
14:49 90.51 90.51 90.33 90.35 23.5K
14:50 90.35 90.35 90.21 90.25 44.1K
14:51 90.22 90.26 90.17 90.20 29.1K
14:52 90.23 90.25 90.07 90.09 21.2K
14:53 90.10 90.17 90.04 90.15 30.8K
14:54 90.17 90.19 90.09 90.14 16.1K
14:55 90.17 90.34 90.17 90.32 13.8K
14:56 90.25 90.35 90.25 90.29 17.4K
14:57 90.30 90.35 90.22 90.29 13.0K
14:58 90.31 90.40 90.30 90.37 15.1K
14:59 90.39 90.44 90.36 90.43 14.5K
15:00 90.41 90.41 90.35 90.38 35.3K
15:01 90.38 90.52 90.32 90.51 30.6K
15:02 90.45 90.56 90.45 90.53 24.1K
15:03 90.50 90.58 90.50 90.52 12.5K
15:04 90.54 90.64 90.54 90.64 9.9K
15:05 90.70 90.73 90.60 90.64 19.2K
15:06 90.66 90.69 90.65 90.67 14.9K
15:07 90.77 90.87 90.75 90.79 26.2K
15:08 90.82 90.87 90.78 90.80 17.2K
15:09 90.74 90.93 90.74 90.93 26.2K
15:10 90.88 90.92 90.82 90.82 18.0K
15:11 90.82 90.83 90.72 90.74 13.8K
15:12 90.71 90.77 90.71 90.73 13.7K
15:13 90.73 90.73 90.63 90.64 6.4K
15:14 90.62 90.65 90.61 90.61 12.5K
15:15 90.68 90.76 90.68 90.75 14.6K
15:16 90.78 90.79 90.69 90.79 20.1K
15:17 90.76 90.85 90.72 90.72 21.6K
15:18 90.72 90.74 90.61 90.61 8.2K
15:19 90.61 90.66 90.58 90.66 29.4K
15:20 90.68 90.69 90.65 90.69 9.0K
15:21 90.72 90.79 90.72 90.73 19.9K
15:22 90.74 90.77 90.74 90.75 6.8K
15:23 90.73 90.83 90.73 90.83 11.5K
15:24 90.82 90.91 90.81 90.88 14.9K
15:25 90.89 91.02 90.86 91.02 11.6K
15:26 91.03 91.05 90.99 91.02 12.2K
15:27 91.03 91.03 90.94 90.96 21.5K
15:28 90.90 90.96 90.90 90.96 7.7K
15:29 90.96 90.97 90.90 90.90 9.4K
15:30 90.83 90.85 90.77 90.81 15.1K
15:31 90.79 90.79 90.73 90.74 6.7K
15:32 90.74 90.80 90.72 90.78 15.0K
15:33 90.84 90.85 90.78 90.78 5.1K
15:34 90.74 90.75 90.70 90.72 5.4K
15:35 90.82 90.84 90.82 90.83 5.7K
15:36 90.88 90.88 90.82 90.87 12.3K
15:37 90.87 90.87 90.76 90.76 8.3K
15:38 90.76 90.79 90.74 90.79 6.2K
15:39 90.77 90.81 90.73 90.73 6.5K
15:40 90.75 90.77 90.73 90.77 10.5K
15:41 90.79 90.79 90.78 90.79 6.8K
15:42 90.78 90.86 90.78 90.86 6.0K
15:43 90.89 90.90 90.85 90.87 9.2K
15:44 90.88 90.88 90.84 90.84 11.1K
15:45 90.83 90.83 90.73 90.73 6.0K
15:46 90.75 90.77 90.75 90.77 2.9K
15:47 90.76 90.80 90.76 90.79 8.6K
15:48 90.85 90.85 90.79 90.83 5.4K
15:49 90.81 90.83 90.80 90.81 6.3K
15:50 90.86 90.86 90.80 90.85 11.4K
15:51 90.85 90.85 90.79 90.79 4.5K
15:52 90.79 90.79 90.74 90.75 2.9K
15:53 90.74 90.77 90.74 90.77 2.3K
15:54 90.77 90.83 90.77 90.82 4.6K
15:55 90.84 90.89 90.78 90.79 11.5K
15:56 90.82 90.82 90.74 90.74 6.8K
15:57 90.74 90.76 90.73 90.75 7.4K
15:58 90.73 90.77 90.73 90.75 31.6K
15:59 90.78 90.80 90.74 90.79 62.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available