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 91.25 91.32 91.24 91.24 38.0K
09:31 91.26 91.27 91.26 91.27 7.1K
09:32 91.30 91.30 91.20 91.19 12.1K
09:33 91.16 91.18 91.16 91.18 8.8K
09:34 91.17 91.20 91.17 91.19 7.9K
09:35 91.22 91.22 91.17 91.21 12.3K
09:36 91.23 91.25 91.23 91.25 7.3K
09:37 91.29 91.29 91.23 91.23 4.3K
09:38 91.22 91.24 91.17 91.18 7.2K
09:39 91.18 91.27 91.18 91.27 5.5K
09:40 91.27 91.30 91.24 91.30 7.6K
09:41 91.31 91.35 91.30 91.30 14.0K
09:42 91.32 91.33 91.30 91.32 6.5K
09:43 91.33 91.33 91.28 91.28 5.2K
09:44 91.27 91.27 91.26 91.27 5.2K
09:45 91.29 91.32 91.27 91.27 11.9K
09:46 91.31 91.31 91.31 91.31 1.9K
09:47 91.34 91.35 91.32 91.35 3.0K
09:48 91.33 91.39 91.33 91.39 4.9K
09:49 91.41 91.47 91.41 91.44 11.1K
09:50 91.41 91.41 91.38 91.40 5.1K
09:51 91.40 91.40 91.39 91.40 7.5K
09:52 91.41 91.47 91.40 91.45 7.6K
09:53 91.46 91.46 91.41 91.45 5.1K
09:54 91.43 91.43 91.40 91.42 4.7K
09:55 91.41 91.41 91.36 91.37 4.2K
09:56 91.36 91.36 91.32 91.32 3.8K
09:57 91.33 91.35 91.33 91.33 3.8K
09:58 91.35 91.35 91.31 91.31 6.6K
09:59 91.31 91.31 91.29 91.30 2.7K
10:00 91.31 91.31 91.30 91.30 3.1K
10:01 91.32 91.33 91.32 91.33 7.0K
10:02 91.30 91.30 91.30 91.30 0.3K
10:03 91.29 91.31 91.27 91.31 4.7K
10:04 91.30 91.39 91.30 91.39 4.1K
10:05 91.38 91.38 91.34 91.34 6.5K
10:06 91.33 91.39 91.33 91.39 6.8K
10:07 91.41 91.41 91.37 91.37 2.5K
10:08 91.38 91.40 91.37 91.38 6.0K
10:09 91.34 91.34 91.28 91.28 5.0K
10:10 91.32 91.32 91.25 91.27 13.9K
10:11 91.29 91.32 91.25 91.31 6.4K
10:12 91.33 91.33 91.33 91.33 0.6K
10:13 91.32 91.35 91.32 91.34 3.7K
10:14 91.33 91.33 91.33 91.33 1.9K
10:15 91.31 91.31 91.31 91.31 1.8K
10:16 91.33 91.37 91.31 91.37 2.4K
10:17 91.34 91.34 91.29 91.29 3.7K
10:18 91.28 91.30 91.27 91.28 5.5K
10:19 91.28 91.28 91.25 91.25 5.4K
10:20 91.25 91.28 91.25 91.26 3.4K
10:21 91.29 91.34 91.29 91.34 2.4K
10:22 91.33 91.35 91.29 91.35 2.8K
10:23 91.35 91.38 91.35 91.38 1.7K
10:24 91.39 91.39 91.39 91.39 2.1K
10:25 91.39 91.47 91.39 91.46 6.7K
10:26 91.49 91.49 91.47 91.48 4.8K
10:27 91.41 91.41 91.38 91.39 6.8K
10:28 91.37 91.37 91.34 91.34 15.7K
10:29 91.27 91.28 91.27 91.28 2.2K
10:30 91.27 91.33 91.26 91.33 5.5K
10:31 91.36 91.36 91.30 91.30 18.6K
10:32 91.30 91.31 91.28 91.28 5.4K
10:33 91.30 91.33 91.30 91.33 0.7K
10:34 91.30 91.31 91.28 91.29 17.2K
10:35 91.30 91.30 91.29 91.30 2.0K
10:36 91.26 91.27 91.24 91.24 3.9K
10:37 91.25 91.26 91.25 91.26 3.1K
10:38 91.27 91.27 91.26 91.26 4.8K
10:39 91.25 91.25 91.22 91.22 1.3K
10:40 91.22 91.23 91.21 91.23 8.3K
10:41 91.21 91.23 91.21 91.23 4.3K
10:42 91.24 91.25 91.24 91.24 3.1K
10:43 91.23 91.23 91.18 91.18 17.2K
10:44 91.16 91.16 91.15 91.15 8.6K
10:45 91.13 91.19 91.13 91.17 5.1K
10:46 91.14 91.14 91.13 91.13 5.7K
10:47 91.10 91.10 90.99 91.00 28.0K
10:48 90.98 91.01 90.95 90.95 16.4K
10:49 90.98 90.98 90.93 90.96 16.5K
10:50 90.96 90.97 90.87 90.90 14.2K
10:51 90.90 90.97 90.89 90.97 7.8K
10:52 90.98 91.08 90.97 91.03 16.7K
10:53 91.05 91.05 90.97 90.97 5.5K
10:54 90.98 91.03 90.97 90.99 11.3K
10:55 90.99 90.99 90.98 90.98 5.5K
10:56 90.96 90.98 90.95 90.98 6.2K
10:57 90.96 90.96 90.94 90.96 2.2K
10:58 90.94 90.96 90.94 90.94 4.2K
10:59 90.95 90.99 90.95 90.99 2.8K
11:00 90.94 90.95 90.93 90.94 5.5K
11:01 90.94 90.96 90.92 90.93 3.4K
11:02 90.93 90.95 90.91 90.91 5.2K
11:03 90.90 90.90 90.84 90.84 7.3K
11:04 90.84 90.84 90.78 90.80 7.6K
11:05 90.78 90.78 90.74 90.76 4.8K
11:06 90.77 90.80 90.75 90.76 5.7K
11:07 90.79 90.79 90.75 90.75 6.2K
11:08 90.73 90.75 90.71 90.72 6.9K
11:09 90.75 90.75 90.73 90.73 3.3K
11:10 90.73 90.73 90.70 90.70 2.7K
11:11 90.69 90.69 90.65 90.67 7.2K
11:12 90.69 90.70 90.65 90.70 6.2K
11:13 90.69 90.74 90.68 90.68 7.9K
11:14 90.67 90.67 90.62 90.63 5.5K
11:15 90.68 90.68 90.64 90.67 4.0K
11:16 90.68 90.69 90.65 90.67 3.8K
11:17 90.68 90.68 90.67 90.66 3.4K
11:18 90.71 90.71 90.69 90.69 3.3K
11:19 90.70 90.73 90.70 90.72 4.5K
11:20 90.74 90.76 90.74 90.76 2.0K
11:21 90.80 90.80 90.73 90.73 5.1K
11:22 90.74 90.74 90.72 90.72 7.7K
11:23 90.72 90.73 90.72 90.72 3.5K
11:24 90.83 90.83 90.83 90.83 15.0K
11:25 90.86 90.86 90.83 90.83 5.1K
11:26 90.85 90.86 90.84 90.85 7.4K
11:27 90.83 90.85 90.83 90.85 7.9K
11:28 90.87 90.92 90.87 90.92 6.1K
11:29 90.92 90.92 90.92 90.92 3.6K
11:30 90.90 90.90 90.86 90.86 4.7K
11:31 90.85 90.85 90.82 90.82 1.8K
11:32 90.79 90.82 90.79 90.81 2.4K
11:33 90.85 90.85 90.82 90.83 4.5K
11:34 90.83 90.83 90.78 90.81 9.0K
11:35 90.79 90.79 90.79 90.79 1.6K
11:36 90.79 90.83 90.78 90.81 5.5K
11:37 90.80 90.83 90.80 90.83 4.8K
11:38 90.85 90.87 90.85 90.87 5.0K
11:39 90.89 90.94 90.89 90.94 5.8K
11:40 90.94 90.95 90.94 90.95 2.2K
11:41 90.99 90.99 90.99 90.99 2.0K
11:42 91.00 91.00 91.00 91.00 1.4K
11:43 91.00 91.03 91.00 91.03 12.3K
11:45 91.05 91.05 91.02 91.02 1.5K
11:46 90.99 90.99 90.95 90.95 4.3K
11:47 90.98 90.98 90.96 90.97 1.7K
11:48 90.98 90.98 90.97 90.97 2.9K
11:49 90.96 90.97 90.96 90.97 1.2K
11:50 90.97 90.97 90.94 90.94 4.3K
11:51 90.93 90.94 90.92 90.93 4.5K
11:52 90.91 90.91 90.90 90.90 2.9K
11:53 90.93 90.95 90.91 90.95 5.3K
11:54 90.95 90.99 90.95 90.99 4.0K
11:55 90.97 90.97 90.95 90.95 4.3K
11:56 90.94 90.96 90.94 90.96 0.9K
11:57 90.97 90.99 90.97 90.99 2.7K
11:59 90.98 90.98 90.98 90.98 1.7K
12:00 90.97 90.97 90.95 90.95 7.7K
12:01 90.94 90.94 90.92 90.92 1.8K
12:02 90.93 90.99 90.93 90.99 5.7K
12:04 91.06 91.06 91.06 91.06 4.6K
12:05 91.01 91.03 91.01 91.03 3.2K
12:06 91.03 91.05 91.03 91.05 2.0K
12:07 90.99 91.02 90.99 91.02 3.8K
12:08 91.01 91.01 91.00 91.00 3.9K
12:09 91.04 91.07 91.04 91.06 2.5K
12:10 91.07 91.07 91.06 91.07 1.6K
12:11 91.06 91.06 91.05 91.05 2.9K
12:12 91.03 91.03 91.00 91.00 0.7K
12:13 91.01 91.04 91.01 91.03 2.1K
12:14 91.03 91.06 91.03 91.05 2.2K
12:15 91.05 91.05 91.05 91.05 1.1K
12:16 91.06 91.10 91.06 91.10 8.1K
12:17 91.06 91.06 91.06 91.06 1.7K
12:18 91.03 91.08 91.03 91.08 1.4K
12:19 91.08 91.09 91.04 91.04 2.8K
12:20 91.06 91.06 91.03 91.04 14.6K
12:21 91.04 91.04 91.02 91.02 1.7K
12:22 91.02 91.05 91.02 91.05 4.3K
12:23 91.05 91.07 91.05 91.07 3.5K
12:24 91.07 91.07 91.06 91.06 1.3K
12:25 91.04 91.05 91.04 91.05 1.4K
12:26 91.05 91.05 91.04 91.04 2.3K
12:27 91.06 91.07 91.06 91.07 3.4K
12:29 91.04 91.04 91.04 91.04 1.8K
12:31 91.03 91.03 91.00 91.00 1.8K
12:32 91.00 91.04 91.00 91.03 1.9K
12:33 90.97 90.97 90.97 90.97 2.7K
12:34 90.97 91.01 90.97 91.01 1.4K
12:35 91.05 91.05 91.05 91.05 1.6K
12:36 91.04 91.04 91.00 91.00 2.8K
12:37 91.00 91.00 90.98 90.98 2.1K
12:38 90.97 90.97 90.97 90.97 1.1K
12:39 90.99 90.99 90.96 90.96 1.1K
12:40 90.97 90.97 90.97 90.97 2.7K
12:41 91.02 91.02 90.99 90.99 3.4K
12:42 91.02 91.04 91.02 91.04 1.4K
12:44 91.06 91.06 91.06 91.06 1.0K
12:45 91.08 91.11 91.08 91.11 6.4K
12:47 91.15 91.15 91.15 91.15 1.8K
12:48 91.16 91.16 91.15 91.15 3.8K
12:49 91.17 91.17 91.16 91.16 2.0K
12:50 91.16 91.16 91.16 91.16 10.5K
12:51 91.17 91.17 91.17 91.17 1.4K
12:53 91.18 91.18 91.15 91.15 0.8K
12:54 91.16 91.16 91.16 91.16 1.2K
12:55 91.16 91.16 91.16 91.16 2.6K
12:56 91.16 91.16 91.16 91.16 1.4K
12:57 91.16 91.16 91.13 91.13 1.0K
12:58 91.13 91.13 91.13 91.13 1.7K
12:59 91.11 91.11 91.11 91.11 1.2K
13:00 91.14 91.14 91.14 91.14 1.0K
13:01 91.10 91.11 91.09 91.10 6.0K
13:02 91.09 91.10 91.09 91.10 1.8K
13:03 91.07 91.07 91.06 91.06 1.2K
13:04 91.06 91.06 91.06 91.06 1.8K
13:05 90.98 90.98 90.98 90.98 0.3K
13:06 90.99 90.99 90.96 90.96 3.3K
13:07 90.97 90.97 90.97 90.97 0.8K
13:08 90.97 90.97 90.93 90.94 1.6K
13:09 90.94 90.94 90.94 90.94 1.3K
13:10 90.93 90.93 90.90 90.90 3.7K
13:11 90.96 90.96 90.96 90.96 0.2K
13:12 90.96 90.96 90.95 90.95 1.4K
13:13 90.93 90.93 90.92 90.92 1.1K
13:14 90.92 90.92 90.92 90.92 0.6K
13:15 90.93 90.94 90.93 90.94 1.8K
13:16 90.91 90.91 90.90 90.90 0.8K
13:17 90.87 90.87 90.86 90.86 3.4K
13:18 90.83 90.83 90.83 90.83 0.9K
13:19 90.89 90.89 90.88 90.88 1.5K
13:20 90.87 90.87 90.84 90.84 3.4K
13:21 90.84 90.87 90.84 90.87 2.4K
13:22 90.91 90.91 90.91 90.91 0.2K
13:23 90.89 90.89 90.87 90.87 2.8K
13:24 90.88 90.88 90.88 90.88 1.0K
13:25 90.89 90.90 90.89 90.90 1.1K
13:26 90.88 90.88 90.87 90.87 1.3K
13:27 90.85 90.87 90.85 90.87 0.8K
13:28 90.86 90.86 90.86 90.86 0.7K
13:29 90.87 90.87 90.87 90.87 0.8K
13:30 90.90 90.91 90.88 90.91 2.4K
13:31 90.88 90.88 90.86 90.86 3.8K
13:32 90.84 90.84 90.83 90.83 1.5K
13:33 90.84 90.86 90.84 90.86 3.4K
13:34 90.81 90.82 90.81 90.82 2.1K
13:35 90.82 90.86 90.82 90.83 2.1K
13:36 90.84 90.84 90.83 90.83 2.4K
13:37 90.84 90.84 90.83 90.84 1.4K
13:38 90.82 90.83 90.81 90.81 3.1K
13:39 90.80 90.80 90.74 90.77 5.2K
13:40 90.78 90.78 90.76 90.76 1.7K
13:41 90.81 90.81 90.80 90.80 1.3K
13:42 90.82 90.83 90.80 90.80 0.9K
13:43 90.81 90.81 90.81 90.81 1.3K
13:44 90.81 90.81 90.76 90.76 2.3K
13:45 90.78 90.78 90.77 90.77 3.2K
13:46 90.75 90.81 90.75 90.80 2.5K
13:47 90.79 90.79 90.79 90.79 2.0K
13:48 90.81 90.81 90.81 90.81 0.9K
13:49 90.79 90.79 90.79 90.79 1.5K
13:50 90.77 90.79 90.77 90.79 14.6K
13:51 90.78 90.78 90.77 90.77 1.5K
13:52 90.75 90.75 90.72 90.73 2.8K
13:53 90.72 90.74 90.72 90.74 0.9K
13:54 90.74 90.74 90.71 90.72 3.9K
13:55 90.72 90.72 90.72 90.72 2.0K
13:56 90.71 90.71 90.71 90.71 0.3K
13:57 90.72 90.72 90.71 90.71 1.5K
13:58 90.70 90.70 90.70 90.70 3.0K
13:59 90.69 90.69 90.69 90.69 0.5K
14:00 90.70 90.70 90.70 90.70 2.1K
14:01 90.71 90.71 90.71 90.71 1.8K
14:02 90.72 90.73 90.70 90.70 1.5K
14:04 90.72 90.72 90.72 90.72 1.5K
14:05 90.72 90.72 90.70 90.70 1.4K
14:07 90.70 90.70 90.69 90.69 2.3K
14:08 90.71 90.71 90.71 90.71 0.5K
14:09 90.71 90.74 90.71 90.73 2.6K
14:10 90.70 90.70 90.70 90.70 1.1K
14:11 90.68 90.69 90.67 90.69 20.4K
14:12 90.64 90.64 90.61 90.64 4.4K
14:13 90.68 90.68 90.66 90.66 2.2K
14:14 90.70 90.71 90.70 90.71 2.6K
14:15 90.65 90.66 90.65 90.66 6.6K
14:16 90.66 90.66 90.65 90.65 2.8K
14:17 90.59 90.62 90.58 90.62 3.2K
14:18 90.60 90.63 90.60 90.63 3.6K
14:19 90.62 90.63 90.62 90.63 2.4K
14:20 90.60 90.60 90.57 90.57 2.4K
14:21 90.58 90.62 90.58 90.62 2.6K
14:22 90.61 90.61 90.61 90.61 2.7K
14:23 90.62 90.62 90.62 90.62 0.3K
14:24 90.64 90.64 90.60 90.60 2.9K
14:25 90.59 90.60 90.59 90.60 2.7K
14:26 90.61 90.62 90.60 90.60 2.6K
14:27 90.60 90.60 90.59 90.59 1.2K
14:28 90.60 90.60 90.60 90.60 1.2K
14:30 90.57 90.58 90.57 90.58 2.5K
14:31 90.62 90.62 90.62 90.62 1.0K
14:32 90.60 90.60 90.60 90.60 1.7K
14:33 90.63 90.63 90.63 90.63 0.5K
14:34 90.63 90.63 90.63 90.63 0.9K
14:36 90.64 90.64 90.63 90.63 1.5K
14:37 90.66 90.66 90.66 90.66 3.7K
14:38 90.65 90.65 90.62 90.62 1.0K
14:39 90.62 90.65 90.62 90.65 3.5K
14:40 90.65 90.65 90.65 90.65 2.1K
14:42 90.73 90.73 90.73 90.73 1.4K
14:43 90.76 90.76 90.76 90.76 0.8K
14:44 90.74 90.74 90.74 90.74 0.7K
14:45 90.77 90.77 90.77 90.77 3.4K
14:47 90.68 90.68 90.68 90.68 1.9K
14:48 90.65 90.65 90.65 90.65 2.9K
14:50 90.60 90.60 90.58 90.58 1.1K
14:51 90.62 90.62 90.62 90.62 0.6K
14:52 90.62 90.62 90.62 90.62 2.7K
14:53 90.64 90.64 90.63 90.63 1.1K
14:54 90.59 90.59 90.59 90.59 0.8K
14:55 90.60 90.60 90.60 90.60 1.0K
14:56 90.59 90.59 90.57 90.57 0.6K
14:57 90.58 90.58 90.57 90.58 2.2K
14:59 90.60 90.60 90.60 90.59 0.8K
15:00 90.61 90.61 90.61 90.60 1.0K
15:01 90.62 90.68 90.62 90.66 6.6K
15:02 90.66 90.66 90.61 90.61 2.3K
15:04 90.58 90.58 90.58 90.58 0.5K
15:05 90.59 90.59 90.52 90.53 7.7K
15:06 90.55 90.55 90.53 90.53 1.2K
15:07 90.52 90.53 90.52 90.53 0.9K
15:08 90.51 90.51 90.51 90.51 1.7K
15:09 90.52 90.53 90.52 90.53 1.4K
15:10 90.52 90.54 90.52 90.54 1.3K
15:11 90.53 90.53 90.53 90.53 2.1K
15:12 90.52 90.52 90.51 90.51 2.0K
15:13 90.50 90.51 90.50 90.51 1.7K
15:14 90.52 90.52 90.51 90.51 1.9K
15:15 90.51 90.51 90.51 90.51 2.4K
15:16 90.51 90.51 90.51 90.51 2.5K
15:18 90.50 90.50 90.49 90.49 1.8K
15:19 90.50 90.50 90.49 90.49 0.7K
15:20 90.51 90.51 90.49 90.49 2.0K
15:21 90.50 90.50 90.48 90.49 1.4K
15:22 90.49 90.49 90.49 90.49 2.4K
15:23 90.50 90.50 90.50 90.50 2.1K
15:24 90.50 90.51 90.50 90.51 0.6K
15:25 90.50 90.50 90.50 90.50 0.8K
15:26 90.53 90.55 90.53 90.54 3.3K
15:27 90.54 90.55 90.54 90.54 3.8K
15:28 90.56 90.58 90.56 90.56 6.6K
15:29 90.55 90.55 90.55 90.55 1.1K
15:30 90.56 90.56 90.53 90.53 6.6K
15:31 90.50 90.51 90.50 90.51 1.0K
15:32 90.50 90.50 90.48 90.50 4.6K
15:33 90.50 90.50 90.49 90.49 3.8K
15:34 90.49 90.49 90.47 90.47 5.5K
15:35 90.50 90.50 90.49 90.49 1.6K
15:36 90.49 90.52 90.49 90.52 5.7K
15:38 90.59 90.60 90.59 90.60 0.8K
15:39 90.58 90.58 90.56 90.57 2.2K
15:40 90.56 90.56 90.55 90.55 3.8K
15:41 90.53 90.53 90.50 90.50 1.2K
15:42 90.51 90.51 90.49 90.50 1.7K
15:43 90.46 90.47 90.46 90.47 15.5K
15:44 90.42 90.43 90.40 90.40 5.5K
15:45 90.40 90.41 90.38 90.38 8.8K
15:46 90.39 90.41 90.38 90.38 8.3K
15:47 90.40 90.42 90.40 90.42 4.7K
15:48 90.42 90.42 90.39 90.39 1.7K
15:49 90.39 90.39 90.39 90.39 1.2K
15:50 90.40 90.40 90.37 90.39 9.0K
15:51 90.38 90.38 90.36 90.37 10.9K
15:52 90.36 90.36 90.35 90.35 12.1K
15:53 90.35 90.36 90.35 90.35 3.4K
15:54 90.35 90.37 90.34 90.34 7.5K
15:55 90.36 90.38 90.35 90.38 6.8K
15:56 90.38 90.39 90.38 90.38 2.7K
15:57 90.38 90.40 90.38 90.39 13.9K
15:58 90.40 90.41 90.39 90.39 31.2K
15:59 90.39 90.39 90.32 90.34 147.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available