Dark

BTC
Grayscale Bitcoin Mini Trust ETF
stock NYSE ETF

At Close

Oct 31, 2025 3:59:56 PM EDT

48.61USD+3.162%(+1.49)2,001,254

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 9:23:30 AM EDT

48.71USD+3.374%(+1.59)7,968

After-hours

Oct 31, 2025 4:55:30 PM EDT

48.47USD-0.288%(-0.14)4,407

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	48.6300	49.1600	48.07000	48.6200	+3.183%	2,001,254	0.000%
2025-10-30	48.0200	48.0500	47.03500	47.1200	-3.778%	3,095,907	+3.183%
2025-10-29	50.2900	50.3100	48.36000	48.9700	-2.663%	2,583,750	-0.715%
2025-10-28	50.9300	51.4300	50.26000	50.3100	-1.159%	1,214,857	-3.359%
2025-10-27	50.9700	51.2750	50.69000	50.9000	+3.899%	994,579	-4.479%
2025-10-24	49.2500	49.3200	48.60000	48.9900	+0.369%	1,290,965	-0.755%
2025-10-23	48.3300	49.3100	48.15000	48.8100	+2.306%	1,123,008	-0.389%
2025-10-22	47.9200	48.3200	47.59000	47.7100	-3.616%	2,441,265	+1.907%
2025-10-21	48.1400	50.5300	47.90000	49.5000	+0.815%	3,737,552	-1.778%
2025-10-20	49.0300	49.4900	48.65000	49.1000	+4.158%	1,739,932	-0.978%
2025-10-17	46.7600	47.6000	46.28000	47.1400	-1.669%	3,442,628	+3.140%
2025-10-16	49.2300	49.3700	47.61000	47.9400	-2.699%	3,610,794	+1.418%
2025-10-15	49.3700	49.7250	48.76500	49.2700	-1.223%	2,068,704	-1.319%
2025-10-14	49.0400	50.3100	48.65500	49.8800	-2.806%	2,134,556	-2.526%
2025-10-13	50.6700	51.3650	50.40000	51.3200	-0.581%	3,370,403	-5.261%
2025-10-10	54.0500	54.3050	51.32000	51.6200	-3.730%	4,028,618	-5.812%
2025-10-09	54.6800	54.6800	53.01000	53.6200	-1.921%	1,572,802	-9.325%
2025-10-08	54.2400	55.0100	53.90000	54.6700	+1.466%	1,589,558	-11.066%
2025-10-07	55.3300	55.3300	53.43000	53.8800	-3.041%	2,540,858	-9.762%
2025-10-06	55.3200	55.9600	55.11500	55.5700	+2.094%	2,241,726	-12.507%
2025-10-03	53.4800	54.9600	53.18500	54.4300	+1.549%	1,807,642	-10.674%
2025-10-02	52.8100	53.6550	52.53250	53.6000	+2.978%	1,621,444	-9.291%
2025-10-01	51.7000	52.4000	51.58650	52.0500	+2.805%	1,557,933	-6.590%
2025-09-30	50.2200	50.7600	49.97000	50.6300	-0.079%	1,249,158	-3.970%
2025-09-29	49.7100	50.7050	49.65000	50.6700	+4.820%	2,270,671	-4.046%
2025-09-26	48.3800	48.8600	48.13000	48.3400	-0.165%	1,222,992	+0.579%
2025-09-25	49.4500	49.4900	48.06000	48.4200	-3.642%	2,091,357	+0.413%
2025-09-24	50.0700	50.5000	49.97000	50.2500	+1.618%	756,143	-3.244%
2025-09-23	50.0400	50.1950	49.40000	49.4500	-0.463%	806,907	-1.678%
2025-09-22	50.0400	50.2600	49.59500	49.6800	-2.550%	1,010,727	-2.134%
2025-09-19	51.4900	51.6250	50.96000	50.9800	-2.037%	949,176	-4.629%
2025-09-18	52.0500	52.2700	51.85010	52.0400	+1.601%	996,802	-6.572%
2025-09-17	51.4800	51.5400	50.79000	51.2200	-1.062%	1,637,964	-5.076%
2025-09-16	51.1500	51.8100	50.81000	51.7700	+1.371%	812,720	-6.085%
2025-09-15	50.9500	51.1800	50.65000	51.0700	-1.371%	1,111,649	-4.797%
2025-09-12	50.9400	51.7950	50.87000	51.7800	+2.050%	995,431	-6.103%
2025-09-11	50.3700	50.8300	50.36000	50.7400	+0.835%	711,435	-4.178%
2025-09-10	50.3700	50.6900	50.12000	50.3200	+2.028%	1,087,847	-3.378%
2025-09-09	49.9900	50.0400	49.05000	49.3200	-0.665%	935,981	-1.419%
2025-09-08	49.7100	50.0350	49.54100	49.6500	+0.425%	844,317	-2.075%
2025-09-05	50.0100	50.1702	48.80000	49.4400	+1.687%	1,590,089	-1.659%
2025-09-04	49.0800	49.1086	48.40460	48.6200	-2.212%	970,941	0.000%
2025-09-03	49.3500	49.8900	49.25000	49.7200	+1.304%	1,101,174	-2.212%
2025-09-02	48.4600	49.5200	48.30000	49.0800	+2.399%	1,481,670	-0.937%
2025-08-29	48.9600	48.9800	47.81000	47.9300	-3.328%	1,467,615	+1.440%
2025-08-28	50.0900	50.1900	49.56000	49.5800	-0.181%	970,848	-1.936%
2025-08-27	49.3200	49.9100	49.17570	49.6700	+0.914%	902,968	-2.114%
2025-08-26	48.6800	49.2600	48.46000	49.2200	+0.306%	1,468,642	-1.219%
2025-08-25	49.4500	50.0433	48.96000	49.0700	-5.105%	1,167,252	-0.917%
2025-08-22	49.7300	52.0254	49.57000	51.7100	+4.128%	1,373,993	-5.976%
2025-08-21	50.2000	50.4900	49.56000	49.6600	-1.896%	676,136	-2.094%
2025-08-20	50.2200	50.6700	49.73000	50.6200	+1.098%	947,264	-3.951%
2025-08-19	51.2900	51.3200	49.87000	50.0700	-2.796%	1,425,309	-2.896%
2025-08-18	51.2500	51.7400	50.86000	51.5100	-0.598%	718,396	-5.611%
2025-08-15	52.5100	52.5100	51.75000	51.8200	-0.861%	945,094	-6.175%
2025-08-14	52.3800	52.9000	51.91000	52.2700	-3.986%	1,827,437	-6.983%
2025-08-13	53.4300	54.4800	53.21000	54.4400	+2.678%	1,387,774	-10.691%
2025-08-12	52.8200	53.2300	52.54000	53.0200	+0.531%	1,030,812	-8.299%
2025-08-11	52.9400	53.5150	52.55000	52.7400	+2.289%	1,101,926	-7.812%
2025-08-08	51.7700	52.0000	51.33280	51.5600	-0.998%	1,056,028	-5.702%
2025-08-07	51.6000	52.1350	51.25000	52.0800	+1.978%	1,350,535	-6.644%
2025-08-06	50.4300	51.2700	50.29000	51.0700	+1.490%	738,484	-4.797%
2025-08-05	50.5800	50.7600	49.87000	50.3200	-1.003%	793,361	-3.378%
2025-08-04	50.5600	51.2500	50.51000	50.8300	+1.558%	624,022	-4.348%
2025-08-01	51.2050	51.2600	50.03000	50.0500	-3.191%	2,689,609	-2.857%
2025-07-31	52.3200	52.6700	51.68500	51.7000	-0.135%	982,018	-5.957%
2025-07-30	52.0800	52.6400	51.26020	51.7700	-0.519%	1,082,114	-6.085%
2025-07-29	52.7100	52.7400	51.77000	52.0400	-0.554%	1,101,850	-6.572%
2025-07-28	52.5700	52.7900	52.01500	52.3300	+1.082%	1,205,779	-7.090%
2025-07-25	51.5200	51.8950	50.95000	51.7700	-1.895%	1,369,356	-6.085%
2025-07-24	52.6300	52.9900	52.24190	52.7700	+0.533%	1,441,191	-7.864%
2025-07-23	52.3500	52.6200	51.98000	52.4900	-0.794%	1,082,027	-7.373%
2025-07-22	52.8400	53.3100	52.09500	52.9100	+2.281%	1,710,868	-8.108%
2025-07-21	52.3900	52.8500	51.65000	51.7300	-0.519%	1,687,427	-6.012%
2025-07-18	52.6500	52.8900	51.91000	52.0000	-1.384%	2,356,618	-6.500%
2025-07-17	52.2700	53.1650	52.11500	52.7300	-0.246%	1,117,288	-7.794%
2025-07-16	52.6700	53.1800	52.38000	52.8600	+2.422%	1,504,433	-8.021%
2025-07-15	52.1600	52.5216	51.30000	51.6100	-2.879%	2,301,075	-5.793%
2025-07-14	53.9300	54.1200	52.82000	53.1400	+1.451%	1,475,690	-8.506%
2025-07-11	52.1300	52.3950	51.69000	52.3800	+4.197%	1,796,765	-7.178%
2025-07-10	49.2400	50.4950	49.00000	50.2700	+1.412%	2,542,722	-3.282%
2025-07-09	48.5600	49.6900	48.07500	49.5700	+2.842%	1,284,048	-1.916%
2025-07-08	48.2700	48.4100	47.88000	48.2000	+0.647%	679,418	+0.871%
2025-07-07	48.0600	48.1600	47.60000	47.8900	-1.074%	1,159,948	+1.524%
2025-07-03	48.5000	49.0500	48.35000	48.4100	-0.473%	646,328	+0.434%
2025-07-02	47.6500	48.6700	47.58000	48.6400	+4.243%	2,163,134	-0.041%
2025-07-01	47.2500	47.5100	46.65000	46.6600	-2.283%	1,006,264	+4.201%
2025-06-30	47.8000	47.8100	47.28000	47.7500	+0.909%	545,761	+1.822%
2025-06-27	47.2900	47.7500	47.15000	47.3200	-0.776%	676,140	+2.747%
2025-06-26	47.4900	47.7500	47.27500	47.6900	-0.188%	447,919	+1.950%
2025-06-25	47.8100	47.9500	47.34860	47.7800	+1.985%	865,161	+1.758%
2025-06-24	46.5900	47.1200	46.45000	46.8500	+2.427%	665,579	+3.778%
2025-06-23	44.8300	45.7865	44.16000	45.7400	0.000%	1,040,878	+6.296%
2025-06-20	47.0600	47.0600	45.35000	45.7400	-0.587%	708,063	+6.296%
2025-06-18	46.0800	46.6900	45.90000	46.0100	-0.862%	711,631	+5.673%
2025-06-17	46.8200	46.8700	45.78000	46.4100	-3.654%	1,747,802	+4.762%
2025-06-16	47.2200	48.2889	47.18000	48.1700	+3.347%	631,408	+0.934%
2025-06-13	46.5000	46.9990	46.14500	46.6100	-1.459%	521,915	+4.312%
2025-06-12	47.3300	48.0650	47.20000	47.3000	-1.888%	819,586	+2.791%
2025-06-11	48.6500	48.9400	48.05000	48.2100	-0.700%	537,027	+0.850%
2025-06-10	48.6400	48.9150	48.03000	48.5500	+0.873%	566,479	+0.144%
2025-06-09	47.6750	48.2100	47.38500	48.1300	+4.200%	893,860	+1.018%
2025-06-06	46.0600	46.7300	46.05000	46.1900	+2.326%	768,328	+5.261%
2025-06-05	46.8800	46.8900	45.01000	45.1400	-2.946%	1,446,356	+7.709%
2025-06-04	46.5300	46.7800	46.14000	46.5100	-1.232%	523,218	+4.537%
2025-06-03	46.7500	47.3600	46.55960	47.0900	+1.772%	768,469	+3.249%
2025-06-02	46.0500	46.3900	45.92000	46.2700	-0.043%	531,284	+5.079%
2025-05-30	46.7900	46.9600	45.90270	46.2900	-1.026%	1,267,717	+5.033%
2025-05-29	48.0100	48.0400	46.74000	46.7700	-1.350%	1,425,408	+3.956%
2025-05-28	48.2100	48.3400	47.37000	47.4100	-2.709%	891,301	+2.552%
2025-05-27	48.9700	49.1150	48.19000	48.7300	+1.142%	801,643	-0.226%
2025-05-23	48.2000	48.7899	47.89000	48.1800	-2.272%	1,084,610	+0.913%
2025-05-22	49.4000	49.6500	48.97920	49.3000	+2.367%	1,690,777	-1.379%
2025-05-21	47.2000	48.7100	47.04000	48.1600	+1.454%	1,904,257	+0.955%
2025-05-20	46.3900	47.5700	46.16000	47.4700	+1.518%	800,653	+2.423%
2025-05-19	45.4300	46.8000	45.38000	46.7600	+1.322%	877,704	+3.978%
2025-05-16	45.9100	46.3600	45.82000	46.1500	+0.985%	671,982	+5.352%
2025-05-15	45.4300	46.1700	44.93000	45.7000	-0.153%	669,748	+6.389%
2025-05-14	46.1100	46.2500	45.46500	45.7700	-1.464%	1,020,446	+6.227%
2025-05-13	45.9700	46.5535	45.58000	46.4500	+2.971%	1,246,796	+4.672%
2025-05-12	46.1300	46.3300	44.65540	45.1100	-1.399%	1,179,521	+7.781%
2025-05-09	45.6300	46.0050	45.36000	45.7500	+1.916%	1,311,055	+6.273%
2025-05-08	44.0500	45.0700	43.90000	44.8900	+5.351%	1,311,745	+8.309%
2025-05-07	42.8600	43.2000	42.45000	42.6100	+1.332%	767,316	+14.105%
2025-05-06	41.5100	42.1690	41.33000	42.0500	+0.670%	613,632	+15.624%
2025-05-05	41.7300	42.0550	41.46000	41.7700	-2.770%	900,647	+16.399%
2025-05-02	42.9900	43.4250	42.87000	42.9600	+0.397%	853,375	+13.175%
2025-05-01	42.8500	43.2499	42.49000	42.7900	+2.589%	1,064,785	+13.625%
2025-04-30	41.8800	41.9000	41.14000	41.7100	-1.255%	1,574,804	+16.567%
2025-04-29	42.0400	42.3200	41.90000	42.2400	+0.595%	655,624	+15.104%
2025-04-28	42.1700	42.1850	41.41000	41.9900	-0.733%	991,523	+15.789%
2025-04-25	41.7900	42.5200	41.69000	42.3000	+1.952%	1,552,047	+14.941%
2025-04-24	41.1200	41.5201	41.04000	41.4900	+0.121%	677,008	+17.185%
2025-04-23	41.6900	41.9900	40.74500	41.4400	+2.170%	1,920,456	+17.326%
2025-04-22	39.7400	40.7100	39.65000	40.5600	+4.752%	2,623,043	+19.872%
2025-04-21	38.6700	39.2750	38.28000	38.7200	+2.842%	2,605,778	+25.568%
2025-04-17	37.5200	37.9100	37.11500	37.6500	+0.722%	642,004	+29.137%
2025-04-16	37.1100	37.8900	36.93000	37.3800	+0.376%	909,939	+30.070%
2025-04-15	38.0200	38.3200	37.17500	37.2400	-1.220%	514,959	+30.559%
2025-04-14	37.6700	38.0400	37.10000	37.7000	+1.453%	1,035,129	+28.966%
2025-04-11	36.3200	37.3200	36.01500	37.1600	+5.478%	1,146,391	+30.840%
2025-04-10	36.1900	36.2400	34.70500	35.2300	-3.479%	2,292,241	+38.007%
2025-04-09	33.9800	36.7800	33.98000	36.5000	+7.385%	2,034,379	+33.205%
2025-04-08	35.5100	35.5700	33.76010	33.9900	-1.564%	1,369,930	+43.042%
2025-04-07	34.0200	35.9600	33.53000	34.5300	-7.202%	2,505,941	+40.805%
2025-04-04	36.5800	37.4900	36.22000	37.2100	+2.479%	1,497,070	+30.664%
2025-04-03	36.2800	36.6590	35.97090	36.3100	-5.762%	1,104,440	+33.903%
2025-04-02	37.5100	38.7300	37.45000	38.5300	+2.337%	1,483,903	+26.187%
2025-04-01	37.0500	37.9100	36.54000	37.6500	+3.179%	871,487	+29.137%
2025-03-31	36.5500	37.1700	36.15100	36.4900	-1.565%	751,424	+33.242%
2025-03-28	37.8100	37.9100	36.99000	37.0700	-3.864%	640,075	+31.157%
2025-03-27	38.2600	38.8000	38.03500	38.5600	+0.548%	662,340	+26.089%
2025-03-26	38.8000	38.9850	38.03900	38.3500	-1.868%	658,303	+26.780%
2025-03-25	38.8900	39.1500	38.58100	39.0800	-0.128%	600,919	+24.411%
2025-03-24	38.7000	39.3400	38.65000	39.1300	+5.216%	754,929	+24.252%
2025-03-21	37.0600	37.4000	36.83000	37.1900	-0.322%	528,739	+30.734%
2025-03-20	37.7200	38.3500	37.04000	37.3100	-1.531%	608,008	+30.314%
2025-03-19	37.2000	38.1290	37.05000	37.8900	+4.008%	1,009,180	+28.319%
2025-03-18	36.5100	36.5500	35.93000	36.4300	-2.724%	820,516	+33.461%
2025-03-17	36.7500	37.5651	36.54000	37.4500	-0.240%	854,060	+29.826%
2025-03-14	36.9300	37.8300	36.63020	37.5400	+5.746%	1,004,884	+29.515%
2025-03-13	36.7400	36.8200	35.38000	35.5000	-3.401%	940,875	+36.958%
2025-03-12	36.9300	37.1200	35.70000	36.7500	-0.190%	632,192	+32.299%
2025-03-11	36.0900	37.0500	35.00000	36.8200	+5.230%	810,933	+32.048%
2025-03-10	36.6500	36.7300	34.28000	34.9900	-9.211%	1,961,142	+38.954%
2025-03-07	39.5000	40.3782	38.34000	38.5400	-2.331%	747,883	+26.155%
2025-03-06	39.8500	40.5365	38.90000	39.4600	-1.547%	853,555	+23.213%
2025-03-05	39.7900	40.1297	38.81000	40.0800	+4.104%	945,442	+21.307%
2025-03-04	36.6550	39.3600	36.12000	38.5000	+1.050%	1,969,008	+26.286%
2025-03-03	41.3100	41.3300	37.72070	38.1000	+2.063%	1,587,518	+27.612%
2025-02-28	36.2500	37.7400	35.91000	37.3300	+1.083%	1,687,212	+30.244%
2025-02-27	38.2200	38.2600	36.56000	36.9300	-1.045%	1,126,451	+31.654%
2025-02-26	38.0100	39.1300	36.38000	37.3200	-4.406%	2,982,267	+30.279%
2025-02-25	39.4700	39.5000	37.97000	39.0400	-6.244%	2,398,489	+24.539%
2025-02-24	42.2800	42.4400	41.49000	41.6400	-0.904%	1,240,137	+16.763%
2025-02-21	43.9400	44.0500	41.95000	42.0200	-3.756%	1,045,240	+15.707%
2025-02-20	43.3400	43.7800	42.90000	43.6600	+2.416%	652,674	+11.361%
2025-02-19	42.7100	42.8400	42.26000	42.6300	+2.181%	617,871	+14.051%
2025-02-18	42.7800	42.8400	41.34000	41.7200	-3.224%	1,095,652	+16.539%
2025-02-14	42.8400	43.8900	42.68000	43.1100	+1.055%	782,281	+12.781%
2025-02-13	42.5300	42.7500	42.20000	42.6600	-0.768%	502,137	+13.971%
2025-02-12	41.9800	43.2900	41.88000	42.9900	+1.800%	991,371	+13.096%
2025-02-11	42.9400	43.1400	42.02000	42.2300	-2.200%	841,198	+15.131%
2025-02-10	43.2900	43.4441	42.93000	43.1800	+1.792%	577,581	+12.598%
2025-02-07	44.2100	44.4400	42.38000	42.4200	-1.257%	988,251	+14.616%
2025-02-06	43.5900	43.8700	42.41000	42.9600	-0.417%	862,772	+13.175%
2025-02-05	43.7700	43.9698	42.77330	43.1400	-1.439%	789,331	+12.703%
2025-02-04	44.0300	44.7250	43.45000	43.7700	-2.430%	1,358,640	+11.081%
2025-02-03	42.0000	45.2800	41.86050	44.8600	-0.333%	2,447,872	+8.382%
2025-01-31	46.4400	47.0300	44.96000	45.0100	-3.287%	1,285,560	+8.020%
2025-01-30	46.5200	47.2300	46.43120	46.5400	+0.671%	729,622	+4.469%
2025-01-29	46.2300	46.2300	46.23000	46.2300	+3.031%	151	+5.170%
2025-01-28	45.4700	45.9900	44.83000	44.8700	-0.111%	752,725	+8.357%
2025-01-27	44.6600	45.3400	43.76000	44.9200	-3.419%	1,749,669	+8.237%
2025-01-24	46.7100	47.5600	46.42000	46.5100	+1.528%	1,109,262	+4.537%
2025-01-23	45.4000	47.3900	45.34000	45.8100	-0.973%	2,903,816	+6.134%
2025-01-22	46.3900	46.6100	45.78000	46.2600	-1.742%	1,286,731	+5.102%
2025-01-21	46.6400	47.5800	45.54200	47.0800	+1.400%	1,616,667	+3.271%
2025-01-17	45.5900	47.0391	45.40000	46.4300	+4.314%	1,593,064	+4.717%
2025-01-16	44.0700	44.6350	43.12000	44.5100	+0.815%	1,053,082	+9.234%
2025-01-15	43.7600	44.6700	43.72030	44.1500	+3.227%	1,218,519	+10.125%
2025-01-14	42.9100	43.1100	42.22669	42.7700	+3.085%	784,226	+13.678%
2025-01-13	40.2800	41.5600	39.52000	41.4900	-1.191%	1,313,318	+17.185%
2025-01-10	41.8500	42.4900	40.87000	41.9900	+0.913%	1,430,833	+15.789%
2025-01-08	42.2800	42.5500	40.93390	41.6100	-2.644%	1,382,794	+16.847%
2025-01-07	44.6700	44.7000	42.56000	42.7400	-5.734%	2,328,681	+13.758%
2025-01-06	43.9000	45.5100	43.82000	45.3400	+3.991%	2,727,840	+7.234%
2025-01-03	43.0700	43.9300	42.85000	43.6000	+1.019%	1,015,604	+11.514%
2025-01-02	42.7400	43.3900	42.55000	43.1600	+3.081%	1,559,513	+12.651%
2024-12-31	42.4500	42.6400	41.27000	41.8700	+0.287%	1,141,901	+16.121%
2024-12-30	41.1600	42.0500	40.43000	41.7500	-0.167%	1,169,865	+16.455%
2024-12-27	42.6800	42.7000	41.31000	41.8200	-1.205%	1,393,410	+16.260%
2024-12-26	42.4300	42.8100	42.15000	42.3300	-3.466%	1,009,715	+14.859%
2024-12-24	42.9100	43.9300	42.77000	43.8500	+6.406%	972,319	+10.878%
2024-12-23	42.2800	42.3500	40.92000	41.2100	-3.512%	1,937,040	+17.981%
2024-12-20	42.1800	43.3500	42.03000	42.7100	+0.094%	1,428,854	+13.838%
2024-12-19	45.3700	45.5690	42.31010	42.6700	-4.327%	2,189,690	+13.944%
2024-12-18	46.4000	46.5400	44.29000	44.6000	-5.708%	4,051,885	+9.013%
2024-12-17	47.7900	48.0700	46.87000	47.3000	+0.767%	2,938,674	+2.791%
2024-12-16	46.2800	47.8600	46.25010	46.9400	+4.057%	2,031,277	+3.579%
2024-12-13	44.5600	45.2490	44.23000	45.1100	+1.737%	994,957	+7.781%
2024-12-12	45.0000	45.5000	44.00450	44.3400	-1.335%	1,274,659	+9.653%
2024-12-11	43.7800	45.1500	43.68000	44.9400	+5.123%	1,711,960	+8.189%
2024-12-10	43.4900	43.6200	41.80000	42.7500	+0.281%	1,019,535	+13.731%
2024-12-09	43.9600	44.5700	42.60000	42.6300	-5.477%	1,337,894	+14.051%
2024-12-06	44.1000	45.3299	43.77000	45.1000	+2.640%	1,523,053	+7.805%
2024-12-05	45.6200	46.0500	43.41500	43.9400	0.000%	2,164,440	+10.651%
2024-12-04	42.5400	44.0500	41.95000	43.9400	+3.583%	1,004,905	+10.651%
2024-12-03	41.7900	42.7499	41.50890	42.4200	-0.094%	662,263	+14.616%
2024-12-02	42.5600	43.2500	41.87000	42.4600	-1.462%	1,129,258	+14.508%
2024-11-29	43.2200	43.9000	43.06000	43.0900	+0.373%	927,596	+12.834%
2024-11-27	41.9300	43.2200	41.80000	42.9300	+6.473%	1,417,620	+13.254%
2024-11-26	40.8700	42.0300	40.20000	40.3200	-4.364%	1,696,712	+20.585%
2024-11-25	43.1700	43.2200	41.84080	42.1600	-4.291%	2,153,158	+15.323%
2024-11-22	43.3400	44.2900	43.12000	44.0500	+1.032%	2,335,251	+10.375%
2024-11-21	43.2000	43.9800	42.40000	43.6000	+4.207%	2,695,952	+11.514%
2024-11-20	41.9700	42.1400	41.37000	41.8400	+1.800%	1,355,109	+16.205%
2024-11-19	40.6500	41.7500	40.45000	41.1000	+1.107%	3,627,616	+18.297%
2024-11-18	40.1500	41.1010	39.77500	40.6500	+0.123%	3,808,079	+19.606%
2024-11-15	39.6500	40.6500	38.90000	40.6000	+4.505%	4,386,100	+19.754%
2024-11-14	40.5500	40.7500	38.75000	38.8500	-2.509%	4,882,080	+25.148%
2024-11-13	39.9500	41.4995	39.60000	39.8500	+0.126%	5,549,937	+22.008%
2024-11-12	38.2000	39.9500	37.80000	39.8000	+2.975%	6,230,911	+22.161%
2024-11-11	36.3500	38.8500	36.20050	38.6500	+13.676%	6,037,398	+25.796%
2024-11-08	33.8500	34.3500	33.55000	34.0000	0.000%	2,605,238	+43.000%
2024-11-07	33.2500	34.1500	33.05050	34.0000	+0.592%	2,689,430	+43.000%
2024-11-06	32.9500	33.9500	32.60050	33.8000	+9.740%	2,762,905	+43.846%
2024-11-05	30.7500	31.2795	30.47500	30.8000	+3.183%	2,077,900	+57.857%
2024-11-04	30.4000	30.4975	29.77500	29.8500	-2.769%	2,319,064	+62.881%
2024-11-01	31.1500	31.7589	30.46200	30.7000	-1.127%	2,446,032	+58.371%
2024-10-31	31.9500	31.9500	30.95000	31.0500	-2.512%	2,829,761	+56.586%
2024-10-30	31.8500	32.1500	31.65800	31.8500	-1.087%	1,677,768	+52.653%
2024-10-29	31.6000	32.6965	31.45000	32.2000	+4.376%	2,859,000	+50.994%
2024-10-28	30.6000	31.0000	30.33950	30.8500	+4.223%	2,831,530	+57.601%
2024-10-25	30.1500	30.5475	29.20000	29.6000	-2.310%	2,562,338	+64.257%
2024-10-24	30.0000	30.3000	29.82000	30.3000	+3.061%	1,154,210	+60.462%
2024-10-23	29.5000	29.6500	28.87000	29.4000	-1.672%	1,163,583	+65.374%
2024-10-22	29.7500	30.0000	29.50000	29.9000	-0.499%	1,212,610	+62.609%
2024-10-21	30.1000	30.1500	29.60000	30.0500	-1.151%	1,901,015	+61.797%
2024-10-18	30.0500	30.6500	30.02550	30.4000	+2.703%	1,383,176	+59.934%
2024-10-17	29.7500	30.0390	29.55000	29.6000	-1.498%	1,713,646	+64.257%
2024-10-16	30.1000	30.3495	29.77500	30.0500	+1.178%	1,638,205	+61.797%
2024-10-15	29.2500	30.1815	28.75000	29.7000	+1.538%	2,534,592	+63.704%
2024-10-14	28.7500	29.4500	28.65050	29.2500	+4.278%	2,025,761	+66.222%
2024-10-11	27.2500	28.1500	27.20000	28.0500	+6.049%	1,277,775	+73.333%
2024-10-10	27.0500	27.0500	26.10000	26.4500	-2.037%	1,244,482	+83.819%
2024-10-09	27.4500	27.6500	26.92500	27.0000	-2.174%	1,173,775	+80.074%
2024-10-08	27.8000	28.0500	27.40050	27.6000	-1.779%	1,198,891	+76.159%
2024-10-07	28.0000	28.6000	27.82450	28.1000	+1.444%	1,015,254	+73.025%
2024-10-04	27.3000	27.7500	26.95000	27.7000	+2.403%	982,439	+75.523%
2024-10-03	26.8000	27.1000	26.55000	27.0500	+1.311%	995,907	+79.741%
2024-10-02	27.0000	27.6500	26.60000	26.7000	-2.555%	1,738,184	+82.097%
2024-10-01	28.1000	28.1500	27.05000	27.4000	-2.664%	1,533,697	+77.445%
2024-09-30	28.4000	28.4500	27.90000	28.1500	-3.265%	1,184,109	+72.718%
2024-09-27	29.1000	29.5500	29.00000	29.1000	+1.394%	1,133,001	+67.079%
2024-09-26	28.5500	29.2250	28.45000	28.7000	+2.500%	1,502,105	+69.408%
2024-09-25	28.1500	28.4000	27.90000	28.0000	-1.926%	848,239	+73.643%
2024-09-24	28.1000	28.5500	27.80000	28.5500	+1.783%	1,148,988	+70.298%
2024-09-23	28.0500	28.3000	27.95750	28.0500	+0.538%	1,041,529	+73.333%
2024-09-20	27.9500	28.1895	27.65050	27.9000	-0.535%	2,139,395	+74.265%
2024-09-19	28.0500	28.3500	27.80000	28.0500	+5.253%	1,326,163	+73.333%
2024-09-18	26.6000	27.2385	26.22500	26.6500	+0.188%	1,359,107	+82.439%
2024-09-17	26.2500	27.2250	26.10000	26.6000	+3.502%	1,238,367	+82.782%
2024-09-16	26.0000	26.0000	25.50000	25.7000	-3.019%	1,210,080	+89.183%
2024-09-13	25.6000	26.6500	25.55000	26.5000	+2.515%	1,410,399	+83.472%
2024-09-12	25.5500	25.9750	25.40000	25.8500	+1.174%	1,002,514	+88.085%
2024-09-11	25.2500	25.7495	24.61050	25.5500	-0.584%	1,503,945	+90.294%
2024-09-10	25.2500	25.7500	25.05000	25.7000	+1.381%	1,227,193	+89.183%
2024-09-09	24.5500	25.3750	24.27500	25.3500	+6.737%	1,452,846	+91.795%
2024-09-06	25.1000	25.2000	23.60000	23.7500	-4.427%	2,004,282	+104.716%
2024-09-05	25.1000	25.4000	24.70000	24.8500	-3.495%	2,048,348	+95.654%
2024-09-04	25.0500	25.9500	24.86850	25.7500	0.000%	1,206,658	+88.816%
2024-09-03	26.2000	26.2500	25.50000	25.7500	-0.962%	1,079,226	+88.816%
2024-08-30	26.4000	26.5280	25.60000	26.0000	-0.952%	1,655,398	+87.000%
2024-08-29	26.7000	27.1420	26.12000	26.2500	+0.382%	1,416,089	+85.219%
2024-08-28	26.6000	26.6250	25.65000	26.1500	-5.082%	2,540,208	+85.927%
2024-08-27	27.6500	27.7475	27.25000	27.5500	-1.783%	1,388,629	+76.479%
2024-08-26	28.3500	28.3500	27.95000	28.0500	-0.708%	1,241,810	+73.333%
2024-08-23	27.1500	28.3495	26.97500	28.2500	+5.805%	2,477,633	+72.106%
2024-08-22	27.0000	27.0295	26.65000	26.7000	-2.377%	1,058,200	+82.097%
2024-08-21	26.3500	27.3500	26.11850	27.3500	+3.598%	1,542,145	+77.770%
2024-08-20	26.8500	27.0500	25.97500	26.4000	+0.763%	847,141	+84.167%
2024-08-19	26.1000	26.3005	25.75000	26.2000	-0.945%	620,672	+85.573%
2024-08-16	26.0000	26.6000	25.59900	26.4500	+4.339%	862,972	+83.819%
2024-08-15	26.2500	26.5500	25.15000	25.3500	-2.874%	1,248,080	+91.795%
2024-08-14	26.9500	27.0495	26.03050	26.1000	-3.512%	960,896	+86.284%
2024-08-13	26.1500	27.3250	26.10000	27.0500	+3.244%	1,069,980	+79.741%
2024-08-12	26.4500	26.9250	25.65000	26.2000	-2.602%	751,199	+85.573%
2024-08-09	26.8500	27.1250	26.44000	26.9000	+2.087%	1,328,056	+80.743%
2024-08-08	25.6500	26.5750	25.20050	26.3500	+8.436%	977,765	+84.516%
2024-08-07	25.4500	25.5495	24.25000	24.3000	-3.762%	1,267,914	+100.082%
2024-08-06	24.5000	25.3500	24.15000	25.2500	+6.316%	1,690,144	+92.554%
2024-08-05	22.0500	24.6500	22.00000	23.7500	-14.568%	3,141,134	+104.716%
2024-08-02	28.7500	29.0500	27.65050	27.8000	-1.068%	2,412,551	+74.892%
2024-08-01	28.6500	28.8000	27.60000	28.1000	-2.931%	8,564,501	+73.025%
2024-07-31	29.5000	29.6500	28.80000	28.9485	-94.158%	930,531	+67.953%
2021-05-10	496.0000	496.0000	495.35000	495.5500	-0.038%	745	-90.189%
2021-05-07	495.7500	496.0750	495.73750	495.7375	+0.073%	387	-90.192%
2021-05-06	495.5000	495.5050	495.15500	495.3750	+0.015%	1,093	-90.185%
2021-05-05	495.0000	495.3000	494.97000	495.3000	+0.076%	672	-90.184%
2021-05-04	494.8000	495.2500	494.80000	494.9250	+0.041%	651	-90.176%
2021-05-03	494.5500	494.7250	494.55000	494.7230	+0.056%	578	-90.172%
2021-04-30	494.6000	494.6500	494.40000	494.4465	+0.035%	416	-90.167%
2021-04-29	494.0500	494.5000	494.00000	494.2750	-0.032%	595	-90.163%
2021-04-28	494.4000	494.4320	493.80000	494.4320	+0.054%	228	-90.166%
2021-04-27	494.7500	494.7500	494.10000	494.1630	-0.139%	327	-90.161%
2021-04-26	495.0000	495.0000	494.54100	494.8500	-0.010%	539	-90.175%
2021-04-23	495.0500	495.0500	494.40050	494.9000	-0.021%	383	-90.176%
2021-04-22	494.6250	495.2000	494.30000	495.0050	+0.031%	326	-90.178%
2021-04-21	495.0500	495.0500	494.50000	494.8525	-0.074%	205	-90.175%
2021-04-20	493.9500	496.5000	493.95000	495.2205	-0.058%	1,188	-90.182%
2021-04-19	495.6000	495.6500	494.92500	495.5060	-0.145%	1,462	-90.188%
2021-04-16	504.4500	504.4500	493.85000	496.2235	+2,907.415%	924	-90.202%
2013-03-13	16.5500	16.6500	16.45000	16.5000	-0.871%	5,218	+194.667%
2013-03-12	16.7000	16.7500	16.20000	16.6450	-0.627%	2,110	+192.100%
2013-03-11	16.5000	16.7500	16.46000	16.7500	+1.208%	1,366	+190.269%
2013-03-08	16.5500	16.7500	16.50000	16.5500	-1.194%	24,597	+193.776%
2013-03-07	16.8500	16.8500	16.65000	16.7500	-0.298%	4,503	+190.269%
2013-03-06	16.9500	16.9500	16.55000	16.8000	-1.466%	4,598	+189.405%
2013-03-05	17.0000	17.1500	16.78200	17.0500	+0.294%	5,733	+185.161%
2013-03-04	16.8500	17.0000	16.75000	17.0000	+0.890%	7,014	+186.000%
2013-03-01	16.7500	16.8500	16.50000	16.8500	+1.201%	4,776	+188.546%
2013-02-28	16.9000	16.9000	16.65000	16.6500	-1.187%	1,884	+192.012%
2013-02-27	16.6505	16.8500	16.65000	16.8500	0.000%	2,350	+188.546%
2013-02-26	16.6000	16.8500	16.55000	16.8500	+0.298%	2,082	+188.546%
2013-02-25	17.2500	17.2500	16.65000	16.8000	+0.299%	3,008	+189.405%
2013-02-22	16.2500	16.7500	16.25000	16.7500	+1.056%	6,104	+190.269%
2013-02-21	15.8500	16.7020	15.85000	16.5750	-2.212%	4,317	+193.333%
2013-02-20	17.0000	17.1500	16.85000	16.9500	0.000%	8,928	+186.844%
2013-02-19	16.5500	17.0000	16.50000	16.9500	+2.108%	6,488	+186.844%
2013-02-15	16.5000	16.7000	16.25050	16.6000	+1.529%	1,386	+192.892%
2013-02-14	16.5000	16.9000	16.25000	16.3500	-2.388%	7,121	+197.370%
2013-02-13	16.5000	16.9000	16.30000	16.7500	+4.037%	2,298	+190.269%
2013-02-12	16.5000	16.7500	16.10000	16.1000	-4.167%	10,348	+201.988%
2013-02-11	15.3500	17.1000	15.35000	16.8000	+9.091%	22,411	+189.405%
2013-02-08	15.1000	15.4000	15.00000	15.4000	+3.010%	7,911	+215.714%
2013-02-07	14.8500	15.0000	14.85000	14.9500	+2.048%	534	+225.217%
2013-02-06	15.0000	15.1000	14.45000	14.6500	-2.007%	8,568	+231.877%
2013-02-05	15.1065	15.3000	14.95000	14.9500	-2.288%	7,804	+225.217%
2013-02-04	14.9000	15.4000	14.90000	15.3000	+0.658%	4,887	+217.778%
2013-02-01	15.0000	15.2000	14.80000	15.2000	+1.333%	3,874	+219.868%
2013-01-31	14.7500	15.0000	14.55000	15.0000	+2.740%	3,257	+224.133%
2013-01-30	14.5000	15.5000	14.25000	14.6000	+1.742%	31,436	+233.014%
2013-01-29	14.2500	14.5000	14.25000	14.3500	-1.034%	9,199	+238.815%
2013-01-28	14.4500	14.6500	14.40000	14.5000	0.000%	569	+235.310%
2013-01-25	14.7500	14.7500	14.30000	14.5000	0.000%	620	+235.310%
2013-01-24	14.2000	14.5500	14.05000	14.5000	+2.837%	3,129	+235.310%
2013-01-23	14.0660	14.2500	13.95000	14.1000	+0.356%	1,008	+244.823%
2013-01-22	14.5000	14.5000	14.05000	14.0500	-1.404%	1,768	+246.050%
2013-01-18	14.1800	14.3000	14.18000	14.2500	-0.350%	100	+241.193%

.dark-mode .KXN2gV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXN2gV{ color: #333333; background-color: white; border: 2px solid #333333; }BTCGrayscale Bitcoin Mini Trust ETFstock NYSE ETF

BTC
Grayscale Bitcoin Mini Trust ETF
stock NYSE ETF