Grayscale Bitcoin Mini Trust ETF (BTC)

BTC
🏛️ 美国 →
54.43
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 37.72 37.76 37.71 37.76 25.1K
09:31 37.74 37.74 37.72 37.72 11.0K
09:32 37.79 37.79 37.79 37.79 0.2K
09:33 37.78 37.83 37.78 37.83 1.7K
09:34 37.86 37.86 37.81 37.81 12.1K
09:35 37.79 37.79 37.79 37.79 0.3K
09:36 37.83 37.83 37.83 37.83 0.2K
09:37 37.85 37.88 37.79 37.79 4.0K
09:38 37.79 37.84 37.79 37.84 2.0K
09:40 37.93 37.93 37.93 37.93 1.1K
09:41 37.91 37.91 37.91 37.91 1.2K
09:42 37.96 37.97 37.96 37.97 1.2K
09:43 37.98 38.00 37.98 38.00 2.1K
09:44 37.96 37.96 37.96 37.96 0.4K
09:45 38.01 38.01 38.01 38.01 1.6K
09:46 38.01 38.03 38.01 38.02 3.3K
09:47 38.01 38.01 37.99 38.00 1.7K
09:48 37.97 37.97 37.96 37.97 2.9K
09:49 37.97 38.00 37.97 38.00 4.7K
09:50 37.97 37.97 37.97 37.97 0.6K
09:51 37.93 37.93 37.92 37.92 0.9K
09:52 37.90 37.90 37.90 37.90 1.1K
09:53 37.89 37.89 37.89 37.89 0.1K
09:54 37.91 37.92 37.88 37.88 3.1K
09:56 37.87 37.87 37.85 37.85 0.8K
09:58 37.88 37.88 37.86 37.88 0.9K
09:59 37.89 37.91 37.89 37.91 0.5K
10:00 37.92 38.02 37.92 38.02 0.7K
10:02 38.00 38.00 38.00 38.00 0.5K
10:04 38.08 38.08 38.05 38.05 1.0K
10:05 38.03 38.03 38.03 38.03 0.5K
10:06 38.08 38.12 38.08 38.12 1.0K
10:07 38.13 38.13 38.13 38.13 1.0K
10:08 38.16 38.16 38.16 38.16 0.3K
10:10 38.12 38.12 38.12 38.12 0.3K
10:11 38.10 38.10 38.09 38.09 0.5K
10:12 38.10 38.10 38.10 38.10 0.7K
10:13 38.06 38.08 38.06 38.08 0.5K
10:14 38.13 38.13 38.13 38.13 0.5K
10:15 38.12 38.12 38.06 38.06 0.6K
10:16 38.19 38.19 38.19 38.19 1.5K
10:17 38.25 38.25 38.25 38.25 0.1K
10:18 38.27 38.27 38.25 38.25 1.3K
10:19 38.25 38.25 38.25 38.25 3.1K
10:21 38.21 38.21 38.21 38.21 1.1K
10:22 38.20 38.20 38.20 38.20 0.1K
10:23 38.22 38.22 38.22 38.22 1.1K
10:24 38.25 38.27 38.25 38.27 3.2K
10:26 38.35 38.35 38.35 38.35 0.3K
10:27 38.34 38.34 38.34 38.34 2.1K
10:30 38.25 38.25 38.23 38.23 1.1K
10:32 38.24 38.25 38.24 38.25 2.3K
10:34 38.19 38.19 38.19 38.19 1.1K
10:35 38.14 38.19 38.14 38.19 1.8K
10:36 38.19 38.24 38.19 38.24 0.9K
10:37 38.23 38.23 38.21 38.21 1.1K
10:38 38.23 38.23 38.23 38.23 0.8K
10:39 38.28 38.28 38.22 38.22 1.5K
10:41 38.19 38.19 38.19 38.19 0.4K
10:42 38.23 38.24 38.23 38.24 0.7K
10:43 38.24 38.24 38.21 38.21 2.4K
10:44 38.25 38.25 38.22 38.22 0.8K
10:45 38.24 38.24 38.20 38.20 20.7K
10:46 38.19 38.19 38.19 38.19 15.6K
10:47 38.20 38.20 38.20 38.20 0.7K
10:48 38.25 38.25 38.25 38.25 0.8K
10:50 38.22 38.22 38.13 38.13 1.1K
10:51 38.13 38.17 38.13 38.16 0.9K
10:52 38.17 38.17 38.13 38.13 0.4K
10:53 38.12 38.12 38.07 38.08 0.8K
10:54 38.12 38.12 38.12 38.12 0.8K
10:55 38.12 38.14 38.12 38.14 0.9K
10:56 38.13 38.13 38.13 38.13 0.3K
10:57 38.17 38.17 38.17 38.17 1.0K
11:00 38.20 38.20 38.20 38.20 0.5K
11:01 38.03 38.03 37.95 37.95 2.9K
11:02 37.96 37.96 37.85 37.85 2.2K
11:03 37.80 37.81 37.80 37.81 1.1K
11:04 37.86 37.86 37.86 37.86 0.4K
11:05 37.92 37.92 37.87 37.87 1.3K
11:06 37.93 37.93 37.93 37.93 0.2K
11:07 38.03 38.03 38.03 38.03 0.9K
11:08 38.04 38.04 38.04 38.04 1.6K
11:09 38.06 38.09 38.06 38.09 7.2K
11:16 38.04 38.04 38.04 38.04 2.7K
11:17 38.02 38.02 37.98 37.98 0.8K
11:18 38.00 38.00 38.00 38.00 0.5K
11:20 37.97 37.99 37.97 37.99 1.9K
11:22 37.95 37.95 37.95 37.95 0.3K
11:23 37.97 37.97 37.95 37.95 0.7K
11:24 38.01 38.02 38.01 38.02 0.3K
11:25 37.98 37.98 37.98 37.98 0.8K
11:26 37.97 37.97 37.97 37.97 0.7K
11:27 38.02 38.02 38.02 38.02 0.4K
11:28 38.00 38.00 37.99 37.99 4.8K
11:29 37.97 37.98 37.96 37.98 0.6K
11:30 37.93 37.93 37.93 37.93 0.4K
11:31 37.90 37.90 37.87 37.87 1.0K
11:32 37.89 37.89 37.89 37.89 0.5K
11:33 37.89 37.89 37.88 37.88 1.2K
11:35 37.80 37.80 37.72 37.72 2.3K
11:36 37.68 37.68 37.62 37.62 4.6K
11:37 37.60 37.64 37.60 37.63 5.4K
11:38 37.67 37.67 37.63 37.63 0.8K
11:39 37.66 37.66 37.63 37.63 0.8K
11:40 37.63 37.70 37.63 37.67 1.5K
11:42 37.72 37.72 37.71 37.71 1.6K
11:44 37.69 37.69 37.69 37.69 0.4K
11:46 37.67 37.67 37.67 37.67 1.3K
11:47 37.78 37.78 37.77 37.77 0.4K
11:48 37.79 37.79 37.79 37.79 0.4K
11:49 37.78 37.78 37.74 37.74 1.9K
11:51 37.68 37.68 37.68 37.68 1.0K
11:53 37.60 37.60 37.60 37.60 2.4K
11:54 37.58 37.58 37.58 37.58 0.1K
11:55 37.56 37.56 37.56 37.56 2.1K
11:56 37.53 37.53 37.53 37.53 0.3K
11:57 37.48 37.50 37.48 37.50 2.3K
11:58 37.53 37.53 37.53 37.53 0.5K
11:59 37.52 37.52 37.52 37.52 0.2K
12:00 37.52 37.52 37.52 37.52 0.6K
12:01 37.58 37.58 37.58 37.58 1.0K
12:03 37.58 37.58 37.58 37.58 0.6K
12:04 37.53 37.62 37.53 37.62 9.3K
12:06 37.48 37.48 37.48 37.48 0.3K
12:07 37.45 37.45 37.42 37.42 4.0K
12:08 37.48 37.48 37.48 37.48 1.7K
12:11 37.37 37.41 37.37 37.41 0.8K
12:12 37.39 37.39 37.37 37.37 0.8K
12:13 37.40 37.43 37.40 37.42 2.4K
12:14 37.43 37.43 37.40 37.40 5.0K
12:15 37.40 37.42 37.40 37.42 0.6K
12:16 37.41 37.44 37.41 37.44 1.0K
12:17 37.45 37.45 37.39 37.41 4.6K
12:19 37.46 37.47 37.46 37.45 2.2K
12:20 37.39 37.39 37.39 37.39 0.1K
12:22 37.39 37.39 37.39 37.39 0.7K
12:23 37.41 37.41 37.37 37.37 0.5K
12:24 37.38 37.38 37.38 37.38 1.3K
12:25 37.32 37.34 37.32 37.34 1.1K
12:26 37.35 37.35 37.35 37.35 1.5K
12:29 37.26 37.26 37.26 37.26 0.5K
12:30 37.24 37.24 37.23 37.23 2.1K
12:31 37.24 37.25 37.24 37.25 0.4K
12:32 37.26 37.26 37.26 37.26 0.7K
12:34 37.18 37.18 37.18 37.18 0.3K
12:35 37.17 37.17 37.16 37.17 0.6K
12:36 37.22 37.24 37.22 37.24 0.7K
12:37 37.25 37.28 37.25 37.28 1.7K
12:38 37.31 37.31 37.31 37.31 0.3K
12:39 37.26 37.26 37.26 37.26 2.2K
12:41 37.14 37.14 37.14 37.14 0.5K
12:42 37.17 37.17 37.17 37.17 0.4K
12:43 37.13 37.14 37.13 37.14 1.4K
12:44 37.13 37.17 37.13 37.17 0.8K
12:45 37.17 37.17 37.13 37.13 2.4K
12:46 37.12 37.14 37.12 37.14 2.1K
12:49 37.10 37.10 37.10 37.10 0.8K
12:50 37.09 37.09 37.07 37.09 3.8K
12:51 37.06 37.10 37.04 37.10 10.8K
12:52 37.06 37.07 37.05 37.05 1.3K
12:53 37.11 37.11 37.11 37.10 0.2K
12:54 37.11 37.15 37.11 37.15 1.8K
12:55 37.15 37.15 37.14 37.14 0.9K
12:56 37.12 37.12 37.12 37.12 0.2K
12:57 37.11 37.11 37.11 37.11 0.6K
12:58 37.10 37.10 37.10 37.10 1.9K
12:59 37.10 37.11 37.10 37.11 1.5K
13:00 37.11 37.11 37.09 37.11 1.6K
13:01 37.10 37.10 37.10 37.10 0.3K
13:02 37.12 37.14 37.12 37.14 0.7K
13:03 37.13 37.13 37.13 37.13 1.1K
13:04 37.24 37.24 37.24 37.24 0.6K
13:05 37.19 37.19 37.19 37.19 0.6K
13:07 37.14 37.14 37.14 37.14 0.3K
13:08 37.21 37.24 37.21 37.24 2.8K
13:09 37.26 37.26 37.26 37.26 0.4K
13:10 37.25 37.25 37.23 37.24 5.7K
13:11 37.22 37.22 37.21 37.21 0.4K
13:12 37.24 37.24 37.24 37.24 0.3K
13:13 37.25 37.26 37.25 37.25 2.7K
13:14 37.26 37.26 37.26 37.26 2.7K
13:16 37.24 37.24 37.24 37.24 0.2K
13:17 37.22 37.22 37.22 37.22 4.2K
13:19 37.22 37.23 37.20 37.23 1.4K
13:21 37.21 37.21 37.21 37.21 0.9K
13:22 37.18 37.19 37.18 37.19 0.5K
13:23 37.18 37.18 37.18 37.18 1.1K
13:24 37.18 37.18 37.18 37.18 0.2K
13:25 37.16 37.16 37.16 37.16 0.1K
13:26 37.16 37.16 37.16 37.16 0.6K
13:27 37.12 37.12 37.12 37.12 0.5K
13:28 37.10 37.10 37.10 37.10 0.1K
13:29 37.11 37.14 37.11 37.11 4.4K
13:30 37.12 37.14 37.12 37.14 5.7K
13:31 37.15 37.15 37.15 37.15 0.1K
13:32 37.20 37.20 37.18 37.18 2.0K
13:33 37.18 37.21 37.18 37.21 1.1K
13:34 37.19 37.19 37.18 37.18 6.0K
13:35 37.20 37.20 37.19 37.19 1.9K
13:36 37.20 37.21 37.20 37.21 0.4K
13:37 37.24 37.24 37.24 37.24 0.2K
13:38 37.26 37.26 37.26 37.26 1.1K
13:40 37.28 37.28 37.28 37.28 1.0K
13:41 37.29 37.29 37.29 37.29 2.3K
13:43 37.30 37.32 37.30 37.32 1.8K
13:44 37.35 37.35 37.35 37.35 1.0K
13:45 37.36 37.36 37.33 37.33 0.9K
13:47 37.33 37.33 37.33 37.33 0.5K
13:48 37.34 37.34 37.33 37.33 0.5K
13:49 37.30 37.30 37.29 37.30 1.7K
13:50 37.31 37.31 37.31 37.31 0.9K
13:51 37.30 37.30 37.30 37.30 0.6K
13:52 37.30 37.30 37.27 37.27 0.6K
13:53 37.26 37.26 37.26 37.26 0.2K
13:54 37.22 37.22 37.22 37.22 0.1K
13:55 37.21 37.21 37.21 37.21 1.1K
13:56 37.20 37.20 37.20 37.20 0.9K
13:57 37.19 37.20 37.18 37.20 1.5K
13:58 37.23 37.23 37.23 37.23 0.2K
13:59 37.23 37.25 37.23 37.25 0.3K
14:00 37.23 37.26 37.23 37.25 0.8K
14:01 37.24 37.28 37.24 37.28 56.7K
14:02 37.26 37.26 37.26 37.26 0.5K
14:03 37.28 37.28 37.28 37.28 1.3K
14:05 37.23 37.23 37.23 37.23 1.4K
14:06 37.25 37.25 37.23 37.23 0.4K
14:07 37.22 37.22 37.22 37.22 0.6K
14:08 37.23 37.23 37.23 37.23 0.1K
14:09 37.29 37.29 37.27 37.27 0.4K
14:10 37.28 37.28 37.28 37.28 1.1K
14:12 37.32 37.32 37.32 37.32 1.0K
14:14 37.31 37.34 37.31 37.34 5.4K
14:15 37.32 37.32 37.32 37.32 0.2K
14:16 37.35 37.35 37.32 37.32 7.2K
14:17 37.35 37.35 37.35 37.35 0.2K
14:18 37.35 37.37 37.35 37.35 4.1K
14:19 37.36 37.36 37.34 37.35 0.6K
14:20 37.30 37.30 37.29 37.29 1.1K
14:21 37.28 37.28 37.28 37.28 0.3K
14:22 37.24 37.24 37.24 37.24 0.2K
14:23 37.24 37.24 37.24 37.24 0.8K
14:24 37.28 37.28 37.28 37.28 0.7K
14:25 37.28 37.28 37.26 37.26 0.8K
14:26 37.22 37.22 37.22 37.22 0.5K
14:27 37.22 37.22 37.22 37.22 1.6K
14:29 37.19 37.20 37.19 37.20 0.7K
14:30 37.18 37.19 37.18 37.19 0.8K
14:31 37.18 37.20 37.18 37.19 0.9K
14:32 37.20 37.22 37.20 37.22 0.3K
14:33 37.23 37.23 37.23 37.23 0.1K
14:34 37.21 37.21 37.21 37.21 2.5K
14:35 37.25 37.26 37.25 37.25 0.8K
14:36 37.25 37.25 37.25 37.25 0.7K
14:37 37.28 37.29 37.28 37.29 2.4K
14:38 37.28 37.28 37.28 37.28 0.4K
14:39 37.30 37.30 37.30 37.30 1.5K
14:42 37.24 37.24 37.24 37.24 0.1K
14:43 37.24 37.26 37.23 37.23 1.3K
14:45 37.22 37.22 37.22 37.22 0.3K
14:46 37.23 37.23 37.23 37.23 1.2K
14:48 37.22 37.22 37.21 37.21 1.0K
14:49 37.25 37.26 37.25 37.26 2.5K
14:50 37.27 37.27 37.26 37.27 3.2K
14:51 37.26 37.26 37.24 37.24 0.5K
14:52 37.25 37.29 37.25 37.29 2.1K
14:53 37.27 37.29 37.27 37.29 5.9K
14:55 37.30 37.30 37.27 37.27 3.1K
14:56 37.28 37.28 37.28 37.28 0.9K
15:00 37.28 37.28 37.28 37.28 1.6K
15:01 37.28 37.28 37.28 37.28 0.2K
15:02 37.27 37.27 37.27 37.27 1.8K
15:03 37.25 37.25 37.25 37.25 0.4K
15:04 37.25 37.25 37.25 37.25 0.6K
15:05 37.26 37.26 37.24 37.24 2.4K
15:06 37.25 37.26 37.25 37.25 2.9K
15:07 37.25 37.25 37.25 37.25 0.5K
15:08 37.22 37.22 37.19 37.19 1.8K
15:09 37.19 37.19 37.18 37.18 0.6K
15:11 37.20 37.21 37.20 37.21 1.6K
15:12 37.22 37.22 37.22 37.22 1.9K
15:14 37.23 37.23 37.23 37.23 0.9K
15:15 37.21 37.24 37.21 37.24 3.2K
15:16 37.23 37.24 37.23 37.23 0.7K
15:17 37.24 37.24 37.24 37.24 0.3K
15:18 37.28 37.28 37.27 37.27 2.1K
15:20 37.30 37.30 37.30 37.30 0.3K
15:21 37.33 37.34 37.33 37.34 1.4K
15:22 37.32 37.32 37.32 37.32 0.4K
15:23 37.33 37.33 37.32 37.32 1.0K
15:24 37.32 37.32 37.32 37.32 0.4K
15:25 37.31 37.31 37.28 37.28 3.2K
15:27 37.27 37.27 37.27 37.27 0.7K
15:29 37.24 37.24 37.24 37.24 1.4K
15:30 37.25 37.25 37.25 37.25 1.7K
15:31 37.28 37.28 37.28 37.28 0.9K
15:32 37.29 37.30 37.27 37.30 2.7K
15:33 37.30 37.32 37.30 37.32 2.0K
15:34 37.30 37.30 37.30 37.30 2.7K
15:35 37.30 37.32 37.30 37.32 3.8K
15:36 37.32 37.32 37.31 37.31 1.4K
15:37 37.33 37.33 37.31 37.31 1.2K
15:38 37.32 37.32 37.32 37.32 1.2K
15:39 37.28 37.28 37.28 37.28 0.3K
15:40 37.33 37.35 37.33 37.35 0.5K
15:41 37.35 37.35 37.35 37.35 0.5K
15:42 37.37 37.37 37.36 37.37 2.0K
15:44 37.37 37.38 37.37 37.38 0.9K
15:45 37.40 37.40 37.37 37.37 1.4K
15:46 37.38 37.38 37.38 37.38 1.2K
15:47 37.41 37.41 37.41 37.41 0.6K
15:48 37.39 37.39 37.39 37.39 1.0K
15:49 37.39 37.41 37.38 37.41 2.0K
15:50 37.40 37.41 37.37 37.37 1.4K
15:51 37.36 37.36 37.36 37.35 2.6K
15:52 37.33 37.34 37.33 37.34 19.2K
15:54 37.32 37.33 37.31 37.33 2.4K
15:55 37.38 37.38 37.36 37.35 1.8K
15:56 37.35 37.35 37.33 37.33 2.0K
15:57 37.32 37.32 37.31 37.32 1.0K
15:58 37.33 37.33 37.32 37.32 2.5K
15:59 37.28 37.31 37.27 37.31 11.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据