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 85.72 85.72 85.59 85.59 58.8K
09:31 85.58 85.67 85.58 85.67 3.3K
09:32 85.72 85.80 85.72 85.80 3.8K
09:33 85.81 85.81 85.68 85.68 11.8K
09:34 85.66 85.71 85.64 85.70 12.9K
09:35 85.70 85.82 85.70 85.78 10.8K
09:36 85.81 85.85 85.76 85.77 14.4K
09:37 85.84 85.84 85.80 85.81 10.9K
09:38 85.79 85.94 85.78 85.93 12.2K
09:39 85.87 86.03 85.86 85.99 10.8K
09:40 85.97 86.05 85.97 85.97 6.4K
09:41 85.96 85.96 85.83 85.87 5.9K
09:42 85.89 85.93 85.87 85.93 10.0K
09:43 85.97 86.02 85.97 86.01 11.7K
09:44 86.03 86.03 85.98 86.01 8.7K
09:45 86.01 86.01 85.95 85.96 21.4K
09:46 85.92 86.04 85.92 86.04 5.5K
09:47 86.07 86.08 85.98 85.98 10.9K
09:48 86.01 86.05 85.92 85.99 10.0K
09:49 85.99 86.11 85.99 86.09 14.0K
09:50 86.05 86.13 86.03 86.03 28.6K
09:51 85.98 86.00 85.95 85.98 14.2K
09:52 86.01 86.06 85.99 86.03 15.2K
09:53 86.04 86.09 86.04 86.06 5.3K
09:54 86.08 86.11 86.06 86.08 16.3K
09:55 86.08 86.13 86.05 86.05 5.0K
09:56 86.08 86.08 86.07 86.08 5.8K
09:57 86.13 86.13 86.13 86.13 7.1K
09:58 86.10 86.10 86.07 86.09 4.5K
09:59 86.08 86.12 86.08 86.09 6.9K
10:00 86.10 86.16 86.10 86.12 10.9K
10:01 86.07 86.09 86.02 86.05 7.3K
10:02 86.05 86.05 85.96 85.97 7.6K
10:03 85.94 85.94 85.89 85.91 6.2K
10:04 85.91 85.91 85.85 85.86 10.7K
10:05 85.87 85.88 85.83 85.87 15.6K
10:06 85.87 85.87 85.80 85.81 13.3K
10:07 85.78 85.80 85.77 85.79 8.7K
10:08 85.80 85.93 85.80 85.92 8.8K
10:09 85.91 85.92 85.85 85.89 10.6K
10:10 85.94 85.95 85.90 85.90 10.9K
10:11 85.91 85.91 85.82 85.82 13.5K
10:12 85.85 85.87 85.83 85.85 10.4K
10:13 85.84 85.84 85.70 85.70 15.7K
10:14 85.73 85.76 85.71 85.75 23.3K
10:15 85.71 85.71 85.64 85.67 17.0K
10:16 85.67 85.73 85.67 85.73 8.2K
10:17 85.71 85.78 85.71 85.78 5.2K
10:18 85.79 85.82 85.74 85.75 4.2K
10:19 85.77 85.83 85.77 85.83 3.9K
10:20 85.83 85.83 85.79 85.80 5.0K
10:21 85.79 85.79 85.68 85.68 7.5K
10:22 85.74 85.74 85.61 85.61 10.7K
10:23 85.64 85.67 85.64 85.64 8.0K
10:24 85.63 85.63 85.56 85.60 11.9K
10:25 85.62 85.62 85.49 85.51 11.5K
10:26 85.50 85.52 85.47 85.47 6.5K
10:27 85.47 85.48 85.46 85.47 7.8K
10:28 85.45 85.49 85.45 85.49 8.0K
10:29 85.49 85.59 85.49 85.59 7.5K
10:30 85.56 85.56 85.46 85.49 22.7K
10:31 85.46 85.47 85.42 85.47 6.0K
10:32 85.42 85.42 85.41 85.41 2.5K
10:33 85.43 85.46 85.39 85.43 10.6K
10:34 85.43 85.43 85.36 85.36 13.0K
10:35 85.37 85.40 85.32 85.40 29.7K
10:36 85.42 85.49 85.41 85.41 22.0K
10:37 85.43 85.47 85.43 85.44 18.1K
10:38 85.43 85.53 85.43 85.53 7.4K
10:39 85.55 85.59 85.54 85.54 6.4K
10:40 85.52 85.52 85.48 85.48 5.7K
10:41 85.48 85.49 85.44 85.44 5.6K
10:42 85.44 85.44 85.36 85.40 14.6K
10:43 85.42 85.42 85.37 85.40 7.0K
10:44 85.39 85.42 85.37 85.41 7.7K
10:45 85.41 85.46 85.37 85.37 8.8K
10:46 85.42 85.47 85.42 85.47 6.2K
10:47 85.49 85.49 85.39 85.39 8.8K
10:48 85.41 85.42 85.39 85.42 7.9K
10:49 85.42 85.46 85.42 85.45 8.4K
10:50 85.38 85.44 85.38 85.43 8.3K
10:51 85.44 85.56 85.44 85.56 12.0K
10:52 85.53 85.53 85.40 85.40 17.5K
10:53 85.41 85.41 85.38 85.38 15.3K
10:54 85.40 85.41 85.37 85.39 9.0K
10:55 85.37 85.44 85.37 85.44 9.3K
10:56 85.43 85.43 85.34 85.34 13.4K
10:57 85.36 85.37 85.34 85.35 8.5K
10:58 85.35 85.36 85.32 85.32 4.3K
10:59 85.33 85.35 85.28 85.35 15.1K
11:00 85.36 85.37 85.33 85.33 10.1K
11:01 85.33 85.42 85.33 85.38 11.8K
11:02 85.39 85.45 85.39 85.45 6.2K
11:03 85.43 85.51 85.43 85.51 9.1K
11:04 85.57 85.57 85.55 85.57 6.5K
11:05 85.60 85.60 85.47 85.47 6.6K
11:06 85.53 85.59 85.53 85.57 2.7K
11:07 85.57 85.57 85.56 85.57 2.4K
11:08 85.58 85.58 85.54 85.54 3.7K
11:09 85.51 85.52 85.51 85.52 1.6K
11:10 85.51 85.53 85.45 85.46 7.0K
11:11 85.46 85.46 85.43 85.46 10.8K
11:12 85.44 85.44 85.41 85.42 4.6K
11:13 85.43 85.45 85.42 85.42 7.2K
11:14 85.43 85.43 85.41 85.42 5.2K
11:15 85.42 85.46 85.42 85.46 5.4K
11:17 85.57 85.65 85.57 85.62 12.3K
11:18 85.61 85.63 85.53 85.53 18.1K
11:19 85.58 85.62 85.58 85.61 13.3K
11:20 85.61 85.63 85.61 85.61 6.1K
11:21 85.62 85.62 85.59 85.59 1.2K
11:22 85.59 85.60 85.56 85.60 2.4K
11:23 85.58 85.58 85.53 85.57 8.7K
11:24 85.56 85.59 85.56 85.58 6.8K
11:25 85.58 85.64 85.58 85.64 5.1K
11:26 85.68 85.71 85.68 85.70 3.7K
11:27 85.69 85.72 85.69 85.72 2.8K
11:28 85.72 85.72 85.71 85.71 5.3K
11:29 85.76 85.77 85.75 85.76 15.1K
11:30 85.76 85.77 85.76 85.77 3.4K
11:31 85.76 85.76 85.71 85.71 6.5K
11:32 85.71 85.74 85.70 85.72 11.3K
11:33 85.72 85.72 85.66 85.67 8.0K
11:34 85.66 85.73 85.66 85.73 6.9K
11:35 85.74 85.77 85.73 85.73 8.2K
11:36 85.77 85.79 85.77 85.79 2.3K
11:37 85.71 85.71 85.68 85.69 2.7K
11:38 85.68 85.69 85.60 85.61 4.0K
11:39 85.62 85.68 85.62 85.68 3.8K
11:40 85.70 85.72 85.70 85.71 3.5K
11:41 85.72 85.72 85.72 85.72 0.7K
11:42 85.75 85.75 85.71 85.71 1.9K
11:43 85.76 85.77 85.75 85.77 3.9K
11:44 85.77 85.78 85.73 85.73 2.4K
11:45 85.71 85.71 85.68 85.70 1.9K
11:46 85.69 85.72 85.69 85.70 3.5K
11:47 85.69 85.69 85.67 85.67 1.7K
11:48 85.68 85.71 85.68 85.71 1.5K
11:49 85.73 85.73 85.67 85.68 8.5K
11:50 85.60 85.60 85.59 85.59 2.2K
11:51 85.59 85.63 85.59 85.63 2.0K
11:52 85.61 85.61 85.57 85.57 6.2K
11:53 85.57 85.57 85.56 85.56 1.6K
11:54 85.56 85.58 85.54 85.58 10.9K
11:55 85.55 85.55 85.54 85.55 2.4K
11:56 85.55 85.56 85.54 85.54 3.0K
11:57 85.52 85.53 85.52 85.53 1.2K
11:58 85.53 85.53 85.52 85.52 1.5K
11:59 85.50 85.50 85.50 85.50 1.1K
12:00 85.52 85.54 85.51 85.54 4.2K
12:01 85.53 85.56 85.53 85.56 1.3K
12:02 85.58 85.62 85.58 85.62 2.6K
12:03 85.63 85.65 85.61 85.61 4.9K
12:04 85.58 85.66 85.58 85.66 5.9K
12:05 85.66 85.68 85.66 85.67 3.7K
12:06 85.71 85.71 85.70 85.70 1.9K
12:08 85.66 85.68 85.66 85.68 3.8K
12:10 85.70 85.72 85.70 85.72 2.5K
12:11 85.73 85.77 85.73 85.75 3.0K
12:12 85.75 85.75 85.75 85.75 1.6K
12:13 85.73 85.73 85.72 85.72 1.0K
12:14 85.73 85.73 85.73 85.73 1.2K
12:15 85.72 85.76 85.72 85.76 2.8K
12:16 85.73 85.77 85.73 85.77 1.6K
12:17 85.76 85.82 85.74 85.82 5.6K
12:18 85.83 85.89 85.82 85.89 4.4K
12:19 85.91 85.92 85.91 85.92 2.0K
12:20 85.95 85.96 85.95 85.96 3.3K
12:21 85.97 85.99 85.97 85.99 9.0K
12:22 86.00 86.03 86.00 86.01 2.0K
12:23 86.01 86.01 85.97 85.97 7.8K
12:24 85.95 85.98 85.94 85.95 4.1K
12:25 85.97 85.99 85.94 85.94 4.3K
12:26 85.92 85.93 85.92 85.93 1.1K
12:27 85.92 85.92 85.92 85.92 2.6K
12:28 85.94 85.94 85.90 85.90 1.9K
12:29 85.92 85.94 85.92 85.94 2.8K
12:30 85.95 85.96 85.95 85.95 3.8K
12:31 85.93 85.93 85.93 85.93 1.2K
12:32 85.90 85.90 85.87 85.87 1.8K
12:33 85.83 85.83 85.80 85.83 3.7K
12:34 85.82 85.83 85.82 85.82 2.9K
12:35 85.81 85.81 85.77 85.77 3.6K
12:36 85.79 85.79 85.79 85.79 2.7K
12:37 85.79 85.83 85.79 85.83 2.8K
12:38 85.81 85.81 85.81 85.81 1.7K
12:39 85.78 85.78 85.77 85.78 2.5K
12:40 85.78 85.78 85.74 85.76 4.0K
12:41 85.76 85.78 85.76 85.77 6.6K
12:42 85.79 85.79 85.78 85.78 5.4K
12:43 85.79 85.79 85.77 85.78 7.3K
12:44 85.78 85.82 85.78 85.80 1.8K
12:45 85.79 85.79 85.75 85.75 2.3K
12:46 85.76 85.78 85.76 85.78 4.2K
12:47 85.80 85.80 85.78 85.78 6.3K
12:48 85.78 85.78 85.76 85.76 3.3K
12:49 85.82 85.85 85.82 85.85 3.1K
12:50 85.86 85.86 85.85 85.85 1.1K
12:51 85.87 85.88 85.84 85.85 5.6K
12:52 85.86 85.86 85.84 85.84 2.2K
12:53 85.82 85.83 85.82 85.83 3.3K
12:54 85.80 85.80 85.80 85.80 0.4K
12:55 85.82 85.82 85.82 85.82 1.8K
12:56 85.81 85.81 85.80 85.80 4.2K
12:58 85.85 85.87 85.85 85.87 4.9K
12:59 85.86 85.91 85.86 85.88 4.7K
13:00 85.86 85.88 85.86 85.88 5.2K
13:01 85.88 85.92 85.88 85.92 1.1K
13:02 85.91 85.97 85.91 85.97 3.1K
13:03 85.96 85.97 85.94 85.94 1.5K
13:04 85.94 85.95 85.94 85.94 2.8K
13:05 85.91 85.91 85.91 85.91 0.3K
13:06 85.90 85.92 85.90 85.91 3.5K
13:07 85.91 85.91 85.84 85.84 3.2K
13:08 85.83 85.84 85.83 85.84 4.9K
13:09 85.85 85.92 85.85 85.90 5.5K
13:10 85.91 85.91 85.90 85.90 1.5K
13:11 85.89 85.95 85.89 85.95 1.7K
13:12 85.98 86.00 85.96 86.00 3.2K
13:13 86.01 86.01 86.00 86.01 2.2K
13:14 86.01 86.01 85.99 85.99 4.0K
13:15 85.99 85.99 85.98 85.98 2.3K
13:16 86.00 86.00 86.00 86.00 2.0K
13:17 86.01 86.01 86.00 86.00 2.3K
13:18 85.97 85.97 85.97 85.97 1.1K
13:19 85.96 85.96 85.96 85.96 3.0K
13:20 85.93 85.95 85.92 85.95 3.6K
13:22 85.95 86.01 85.95 86.01 9.4K
13:23 86.01 86.03 86.01 86.03 1.9K
13:24 86.07 86.08 86.06 86.06 8.7K
13:25 86.07 86.08 86.07 86.08 1.1K
13:26 86.08 86.27 86.08 86.27 9.8K
13:27 86.24 86.32 86.24 86.29 10.2K
13:28 86.27 86.28 86.26 86.28 6.4K
13:29 86.26 86.28 86.25 86.25 4.4K
13:30 86.28 86.28 86.17 86.17 7.4K
13:31 86.18 86.18 86.13 86.13 14.3K
13:32 86.10 86.13 86.10 86.13 2.8K
13:33 86.16 86.19 86.16 86.19 1.4K
13:34 86.19 86.24 86.19 86.22 5.7K
13:35 86.25 86.25 86.25 86.25 2.2K
13:36 86.27 86.27 86.27 86.27 1.4K
13:37 86.27 86.27 86.24 86.24 2.8K
13:38 86.23 86.25 86.23 86.24 1.0K
13:39 86.27 86.27 86.27 86.27 4.0K
13:40 86.27 86.31 86.27 86.31 3.8K
13:41 86.28 86.29 86.26 86.29 2.9K
13:42 86.28 86.28 86.22 86.22 3.0K
13:43 86.22 86.28 86.22 86.28 3.2K
13:44 86.30 86.30 86.29 86.30 4.7K
13:45 86.30 86.30 86.29 86.29 4.8K
13:46 86.28 86.28 86.27 86.27 1.2K
13:47 86.29 86.29 86.28 86.28 2.9K
13:49 86.31 86.31 86.29 86.30 1.7K
13:50 86.27 86.28 86.23 86.28 8.5K
13:51 86.28 86.31 86.28 86.29 4.9K
13:52 86.29 86.29 86.27 86.28 2.3K
13:53 86.30 86.31 86.23 86.23 2.0K
13:54 86.23 86.24 86.23 86.23 13.6K
13:55 86.17 86.17 86.13 86.15 3.6K
13:56 86.14 86.16 86.13 86.16 4.2K
13:57 86.17 86.21 86.17 86.21 5.3K
13:58 86.23 86.24 86.23 86.24 2.7K
14:00 86.26 86.28 86.26 86.28 3.5K
14:01 86.33 86.34 86.33 86.34 2.3K
14:02 86.30 86.31 86.28 86.28 2.8K
14:03 86.27 86.29 86.26 86.29 3.6K
14:04 86.29 86.31 86.29 86.30 2.4K
14:05 86.29 86.29 86.26 86.26 11.1K
14:06 86.26 86.29 86.23 86.29 5.6K
14:07 86.29 86.30 86.29 86.30 2.9K
14:08 86.28 86.28 86.19 86.20 4.5K
14:09 86.21 86.21 86.18 86.19 5.0K
14:10 86.19 86.23 86.19 86.23 6.6K
14:11 86.23 86.23 86.22 86.22 2.5K
14:12 86.29 86.31 86.27 86.31 2.7K
14:13 86.31 86.31 86.28 86.28 3.0K
14:14 86.28 86.33 86.28 86.33 1.2K
14:15 86.33 86.36 86.33 86.35 8.0K
14:16 86.38 86.39 86.36 86.39 4.3K
14:17 86.40 86.49 86.40 86.48 6.9K
14:18 86.46 86.47 86.46 86.46 3.0K
14:19 86.49 86.49 86.46 86.47 4.2K
14:20 86.46 86.48 86.44 86.44 6.6K
14:21 86.44 86.44 86.42 86.44 3.8K
14:22 86.42 86.46 86.42 86.46 1.4K
14:23 86.48 86.50 86.48 86.50 1.5K
14:24 86.49 86.52 86.49 86.51 3.5K
14:25 86.51 86.56 86.51 86.56 2.9K
14:26 86.55 86.57 86.54 86.54 4.2K
14:27 86.51 86.51 86.49 86.51 20.6K
14:28 86.51 86.51 86.49 86.50 3.8K
14:29 86.49 86.50 86.49 86.49 1.8K
14:30 86.50 86.50 86.49 86.49 2.1K
14:31 86.41 86.41 86.41 86.41 2.5K
14:32 86.36 86.38 86.36 86.38 1.0K
14:33 86.36 86.42 86.36 86.40 4.0K
14:34 86.39 86.39 86.38 86.39 2.7K
14:35 86.39 86.41 86.38 86.39 2.4K
14:36 86.41 86.41 86.40 86.40 1.9K
14:37 86.42 86.44 86.39 86.39 3.9K
14:38 86.36 86.36 86.35 86.36 5.7K
14:39 86.35 86.35 86.34 86.34 1.9K
14:40 86.32 86.32 86.24 86.24 15.7K
14:41 86.23 86.24 86.19 86.19 22.1K
14:42 86.18 86.22 86.18 86.22 3.2K
14:43 86.22 86.23 86.21 86.22 4.6K
14:44 86.21 86.22 86.21 86.22 0.9K
14:45 86.22 86.22 86.14 86.21 9.6K
14:46 86.23 86.23 86.23 86.23 1.8K
14:47 86.18 86.23 86.18 86.22 5.9K
14:48 86.21 86.25 86.21 86.25 1.8K
14:49 86.26 86.30 86.26 86.28 2.9K
14:50 86.26 86.26 86.25 86.25 1.6K
14:51 86.26 86.26 86.21 86.21 4.6K
14:52 86.18 86.18 86.15 86.15 5.4K
14:53 86.13 86.16 86.12 86.16 4.1K
14:54 86.16 86.16 86.14 86.15 6.9K
14:55 86.16 86.17 86.15 86.15 3.8K
14:56 86.15 86.15 86.13 86.14 5.5K
14:57 86.12 86.12 86.12 86.12 0.6K
14:58 86.10 86.11 86.10 86.11 2.5K
14:59 86.08 86.09 86.08 86.09 8.2K
15:00 86.08 86.08 86.07 86.08 7.6K
15:01 86.07 86.07 86.04 86.05 9.4K
15:02 86.01 86.01 85.95 85.95 12.8K
15:03 85.97 85.99 85.92 85.93 13.0K
15:04 86.00 86.00 85.93 85.93 2.9K
15:05 85.97 85.97 85.96 85.97 2.8K
15:06 85.98 85.98 85.95 85.96 2.6K
15:07 85.90 85.92 85.88 85.92 7.2K
15:08 85.92 85.92 85.90 85.91 1.6K
15:09 85.91 85.97 85.91 85.92 9.6K
15:10 85.94 85.94 85.92 85.92 4.8K
15:11 85.93 85.93 85.92 85.93 5.9K
15:12 85.92 85.94 85.89 85.89 2.6K
15:13 85.91 85.94 85.90 85.94 5.2K
15:14 85.93 85.93 85.91 85.93 4.9K
15:15 85.91 85.95 85.91 85.95 5.0K
15:16 85.97 85.99 85.97 85.99 3.0K
15:17 86.00 86.04 86.00 86.04 7.0K
15:18 86.06 86.06 86.03 86.03 5.7K
15:19 86.04 86.05 86.02 86.02 5.3K
15:20 86.00 86.00 85.97 85.98 10.4K
15:21 86.00 86.00 85.96 85.97 5.5K
15:22 85.97 85.99 85.97 85.98 3.6K
15:23 85.98 86.01 85.98 85.98 3.1K
15:24 85.97 85.97 85.91 85.91 7.9K
15:25 85.89 85.89 85.89 85.89 6.4K
15:26 85.89 85.90 85.79 85.81 11.3K
15:27 85.80 85.81 85.80 85.81 2.7K
15:28 85.82 85.82 85.77 85.77 1.8K
15:29 85.75 85.76 85.74 85.74 1.7K
15:30 85.74 85.77 85.74 85.77 4.9K
15:31 85.76 85.76 85.66 85.68 3.0K
15:32 85.68 85.68 85.68 85.68 0.6K
15:33 85.65 85.65 85.62 85.63 2.4K
15:34 85.64 85.64 85.57 85.57 7.4K
15:35 85.59 85.59 85.57 85.58 6.1K
15:36 85.59 85.64 85.59 85.63 3.3K
15:37 85.64 85.68 85.63 85.63 6.3K
15:38 85.59 85.61 85.59 85.60 3.0K
15:39 85.63 85.63 85.60 85.60 2.4K
15:40 85.60 85.65 85.60 85.61 7.8K
15:41 85.59 85.59 85.56 85.57 3.4K
15:42 85.57 85.57 85.55 85.56 6.8K
15:43 85.55 85.57 85.55 85.57 3.4K
15:44 85.55 85.58 85.55 85.58 1.8K
15:45 85.58 85.60 85.58 85.58 3.5K
15:46 85.57 85.61 85.57 85.60 5.8K
15:47 85.60 85.60 85.54 85.55 3.6K
15:48 85.55 85.60 85.54 85.60 9.3K
15:49 85.61 85.65 85.60 85.65 6.7K
15:50 85.65 85.67 85.62 85.62 7.6K
15:51 85.61 85.62 85.57 85.61 4.2K
15:52 85.65 85.67 85.60 85.60 4.1K
15:53 85.60 85.61 85.60 85.60 1.3K
15:54 85.65 85.68 85.65 85.68 4.8K
15:55 85.70 85.70 85.63 85.63 4.8K
15:56 85.63 85.66 85.59 85.61 3.9K
15:57 85.61 85.63 85.59 85.59 6.2K
15:58 85.64 85.65 85.63 85.64 19.3K
15:59 85.65 85.68 85.63 85.65 37.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available