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 38.70 38.70 38.65 38.69 32.1K
09:31 38.70 38.72 38.70 38.72 2.6K
09:32 38.76 38.78 38.76 38.78 3.4K
09:33 38.82 38.84 38.79 38.79 1.2K
09:34 38.77 38.78 38.77 38.78 0.8K
09:35 38.73 38.73 38.70 38.73 3.7K
09:36 38.70 38.71 38.68 38.69 5.6K
09:37 38.71 38.74 38.68 38.74 3.2K
09:38 38.70 38.76 38.70 38.76 7.0K
09:39 38.79 38.81 38.75 38.75 3.6K
09:40 38.75 38.78 38.75 38.76 5.7K
09:41 38.77 38.81 38.76 38.79 2.5K
09:42 38.74 38.75 38.74 38.75 4.5K
09:43 38.75 38.76 38.75 38.76 5.5K
09:44 38.77 38.77 38.71 38.74 4.9K
09:45 38.80 38.80 38.71 38.71 5.1K
09:46 38.70 38.73 38.69 38.73 2.8K
09:47 38.76 38.80 38.76 38.80 2.3K
09:48 38.79 38.81 38.79 38.81 1.5K
09:49 38.81 38.81 38.78 38.81 4.5K
09:50 38.81 38.81 38.78 38.78 14.3K
09:51 38.78 38.78 38.75 38.78 4.8K
09:52 38.78 38.80 38.76 38.80 2.9K
09:53 38.80 38.82 38.79 38.80 4.1K
09:54 38.82 38.84 38.81 38.81 2.3K
09:55 38.81 38.82 38.79 38.82 3.2K
09:56 38.79 38.81 38.79 38.81 1.6K
09:57 38.84 38.87 38.84 38.87 4.4K
09:58 38.87 38.87 38.84 38.84 2.6K
09:59 38.87 38.88 38.86 38.88 10.6K
10:00 38.88 38.88 38.86 38.86 3.9K
10:01 38.84 38.93 38.84 38.93 4.9K
10:02 38.95 38.99 38.95 38.99 2.1K
10:03 38.96 38.99 38.95 38.99 2.1K
10:04 39.00 39.05 39.00 39.05 2.8K
10:05 39.04 39.04 39.02 39.03 3.6K
10:06 39.02 39.03 39.01 39.02 7.7K
10:07 39.00 39.05 38.98 39.03 3.3K
10:08 39.02 39.02 39.00 38.99 4.2K
10:09 39.04 39.10 39.04 39.10 1.6K
10:10 39.10 39.12 39.10 39.12 2.5K
10:11 39.15 39.15 39.09 39.09 4.9K
10:12 39.13 39.14 39.07 39.14 22.2K
10:13 39.14 39.14 39.13 39.13 5.9K
10:14 39.15 39.16 39.13 39.16 3.4K
10:15 39.16 39.19 39.15 39.15 8.3K
10:16 39.13 39.20 39.13 39.20 2.3K
10:17 39.20 39.25 39.20 39.25 2.4K
10:18 39.28 39.28 39.26 39.26 3.0K
10:19 39.26 39.26 39.26 39.26 2.1K
10:20 39.31 39.31 39.31 39.31 0.4K
10:21 39.33 39.34 39.31 39.33 8.9K
10:22 39.29 39.31 39.28 39.28 8.2K
10:23 39.27 39.27 39.23 39.24 5.6K
10:24 39.24 39.31 39.24 39.29 1.8K
10:25 39.27 39.27 39.23 39.23 3.4K
10:26 39.23 39.23 39.20 39.20 1.2K
10:27 39.19 39.22 39.15 39.17 2.0K
10:28 39.16 39.16 39.14 39.14 2.0K
10:29 39.15 39.16 39.15 39.16 0.8K
10:30 39.13 39.13 39.06 39.06 6.0K
10:31 39.07 39.08 39.03 39.03 9.8K
10:32 39.03 39.07 39.03 39.03 2.2K
10:33 39.02 39.02 38.97 38.97 0.7K
10:34 38.96 38.97 38.96 38.96 6.5K
10:35 39.00 39.00 38.97 38.97 4.4K
10:36 38.97 39.00 38.97 39.00 4.2K
10:37 39.03 39.03 39.01 39.01 6.7K
10:38 39.03 39.03 39.00 39.01 3.9K
10:40 39.07 39.09 39.06 39.09 5.6K
10:41 39.07 39.07 39.07 39.07 0.6K
10:42 39.08 39.08 39.08 39.08 0.2K
10:43 39.10 39.13 39.09 39.13 13.7K
10:44 39.12 39.12 39.10 39.10 14.0K
10:45 39.10 39.10 39.10 39.10 0.4K
10:46 39.08 39.08 39.07 39.07 0.9K
10:47 39.08 39.09 39.08 39.09 2.2K
10:48 39.13 39.14 39.13 39.14 1.0K
10:49 39.15 39.15 39.12 39.12 6.2K
10:50 39.14 39.14 39.07 39.07 2.8K
10:53 39.02 39.04 39.02 39.03 1.0K
10:54 39.03 39.03 39.03 39.03 1.4K
10:55 38.98 38.98 38.98 38.98 0.2K
10:56 38.98 38.98 38.98 38.98 0.3K
10:57 38.98 38.98 38.98 38.98 0.2K
10:58 38.99 39.00 38.99 39.00 4.5K
10:59 38.96 39.00 38.96 38.99 0.7K
11:01 38.95 38.95 38.95 38.95 2.6K
11:04 38.93 38.97 38.93 38.97 6.1K
11:07 39.01 39.01 39.01 39.01 0.1K
11:08 38.97 38.97 38.95 38.95 0.4K
11:10 38.97 38.97 38.97 38.97 0.5K
11:11 38.98 38.98 38.98 38.98 1.6K
11:12 38.94 38.94 38.94 38.94 0.2K
11:13 38.95 38.95 38.95 38.95 0.6K
11:16 39.04 39.04 39.04 39.04 1.4K
11:18 39.07 39.10 39.07 39.10 1.7K
11:20 39.13 39.14 39.13 39.14 0.4K
11:21 39.15 39.15 39.11 39.11 1.8K
11:22 39.10 39.10 39.10 39.10 0.8K
11:23 39.09 39.11 39.09 39.10 4.3K
11:24 39.07 39.07 39.07 39.07 2.2K
11:25 39.03 39.03 39.02 39.02 0.5K
11:26 39.03 39.03 39.02 39.02 0.5K
11:27 39.01 39.01 39.01 39.00 2.2K
11:29 39.02 39.03 39.02 39.03 0.3K
11:31 38.99 39.01 38.96 38.96 1.7K
11:32 38.98 39.00 38.98 39.00 1.1K
11:33 38.98 38.98 38.97 38.97 0.7K
11:34 38.96 38.98 38.96 38.98 1.2K
11:35 39.04 39.04 39.04 39.03 1.7K
11:36 39.04 39.04 39.04 39.04 2.1K
11:37 39.02 39.02 39.02 39.02 2.5K
11:38 39.00 39.00 39.00 39.00 3.2K
11:39 39.03 39.03 39.02 39.02 2.0K
11:40 39.06 39.06 39.06 39.06 0.4K
11:42 39.09 39.09 39.09 39.09 0.3K
11:43 39.04 39.04 39.04 39.04 1.2K
11:45 39.08 39.08 39.06 39.07 8.0K
11:46 39.07 39.07 39.07 39.07 7.5K
11:47 39.10 39.11 39.10 39.11 0.6K
11:48 39.11 39.11 39.10 39.10 2.9K
11:49 39.08 39.08 39.04 39.04 3.1K
11:50 39.05 39.06 39.05 39.06 0.6K
11:51 39.05 39.05 39.05 39.05 0.7K
11:53 39.13 39.13 39.13 39.13 1.2K
11:55 39.14 39.16 39.14 39.15 3.2K
11:56 39.14 39.14 39.14 39.14 0.5K
11:58 39.12 39.12 39.12 39.12 0.3K
11:59 39.15 39.15 39.15 39.15 0.5K
12:00 39.18 39.18 39.18 39.18 0.4K
12:04 39.19 39.19 39.18 39.18 0.6K
12:05 39.19 39.20 39.19 39.20 0.7K
12:07 39.22 39.22 39.22 39.22 2.3K
12:08 39.23 39.23 39.23 39.23 1.3K
12:09 39.20 39.20 39.20 39.20 0.4K
12:10 39.19 39.19 39.19 39.19 0.1K
12:11 39.18 39.18 39.18 39.18 3.3K
12:12 39.19 39.19 39.18 39.17 1.3K
12:15 39.20 39.20 39.20 39.20 0.3K
12:16 39.16 39.16 39.14 39.14 2.3K
12:17 39.13 39.13 39.13 39.13 0.9K
12:18 39.11 39.11 39.10 39.10 0.8K
12:19 39.07 39.07 39.07 39.07 1.1K
12:20 39.06 39.06 39.05 39.05 1.0K
12:21 39.04 39.04 39.04 39.04 0.7K
12:23 39.07 39.07 39.07 39.07 0.9K
12:25 39.07 39.09 39.07 39.07 1.9K
12:26 39.01 39.02 38.99 39.02 9.4K
12:27 38.97 38.98 38.94 38.98 1.5K
12:28 38.92 38.92 38.92 38.92 1.6K
12:30 38.90 38.90 38.90 38.90 0.5K
12:31 38.92 38.92 38.92 38.92 0.8K
12:33 38.88 38.88 38.88 38.88 0.2K
12:34 38.91 38.91 38.91 38.91 0.6K
12:35 38.95 38.98 38.95 38.98 0.6K
12:36 38.99 39.00 38.99 39.00 0.9K
12:37 39.03 39.04 39.03 39.04 0.7K
12:38 39.03 39.05 39.03 39.05 3.3K
12:39 39.04 39.06 39.04 39.06 3.4K
12:40 39.06 39.06 39.06 39.06 0.6K
12:41 39.03 39.03 39.01 39.01 2.4K
12:42 38.98 38.98 38.96 38.97 3.8K
12:43 38.97 39.00 38.97 39.00 0.4K
12:44 39.00 39.02 39.00 39.02 0.7K
12:45 39.01 39.05 39.01 39.05 1.2K
12:46 39.05 39.05 39.04 39.04 0.2K
12:47 39.03 39.03 39.03 39.03 1.3K
12:51 39.02 39.02 38.99 38.99 1.7K
12:52 39.00 39.00 39.00 39.00 0.5K
12:53 38.98 38.98 38.98 38.98 0.8K
12:56 38.97 38.97 38.96 38.96 0.5K
12:57 39.00 39.00 39.00 38.99 0.3K
12:58 39.00 39.00 39.00 39.00 1.2K
12:59 39.03 39.03 39.03 39.03 2.8K
13:00 39.03 39.03 39.03 39.03 0.2K
13:01 39.01 39.01 39.00 39.00 0.5K
13:02 39.00 39.00 38.99 38.99 1.4K
13:03 39.02 39.02 39.02 39.02 0.2K
13:04 39.04 39.04 39.04 39.04 0.7K
13:05 39.03 39.03 39.03 39.03 12.2K
13:06 39.08 39.08 39.08 39.08 0.2K
13:08 39.04 39.05 39.04 39.05 0.8K
13:09 39.08 39.08 39.08 39.08 0.6K
13:10 39.07 39.07 39.07 39.07 5.1K
13:12 39.09 39.09 39.09 39.09 0.3K
13:13 39.09 39.09 39.09 39.09 0.6K
13:14 39.06 39.06 39.06 39.06 0.3K
13:15 39.07 39.07 39.07 39.07 0.8K
13:17 39.12 39.12 39.11 39.11 0.3K
13:18 39.09 39.09 39.09 39.09 0.8K
13:20 39.09 39.09 39.09 39.09 0.9K
13:22 39.11 39.11 39.11 39.11 0.7K
13:25 39.13 39.13 39.13 39.13 1.4K
13:26 39.18 39.20 39.18 39.20 1.7K
13:30 39.18 39.19 39.18 39.19 7.5K
13:32 39.21 39.21 39.21 39.21 0.1K
13:33 39.21 39.22 39.21 39.22 9.9K
13:34 39.19 39.19 39.19 39.19 1.8K
13:35 39.16 39.16 39.15 39.16 1.6K
13:36 39.19 39.19 39.19 39.19 0.7K
13:38 39.22 39.22 39.22 39.22 1.0K
13:39 39.22 39.22 39.22 39.22 0.3K
13:40 39.21 39.21 39.21 39.21 0.1K
13:41 39.20 39.20 39.18 39.19 1.2K
13:42 39.20 39.20 39.16 39.16 0.7K
13:44 39.13 39.13 39.13 39.13 0.4K
13:45 39.14 39.14 39.10 39.10 1.5K
13:47 39.13 39.14 39.13 39.14 0.9K
13:48 39.14 39.14 39.14 39.14 0.2K
13:49 39.16 39.17 39.16 39.17 1.1K
13:51 39.18 39.20 39.18 39.20 3.3K
13:54 39.17 39.20 39.17 39.20 1.1K
13:59 39.21 39.21 39.21 39.21 0.3K
14:02 39.16 39.17 39.16 39.17 1.3K
14:03 39.20 39.20 39.20 39.20 13.3K
14:04 39.20 39.20 39.20 39.20 0.2K
14:06 39.20 39.20 39.20 39.20 3.1K
14:08 39.15 39.15 39.15 39.15 0.2K
14:10 39.15 39.15 39.14 39.14 0.5K
14:12 39.18 39.18 39.18 39.18 0.8K
14:14 39.21 39.21 39.21 39.21 0.6K
14:15 39.20 39.21 39.20 39.21 0.4K
14:16 39.22 39.22 39.22 39.22 0.9K
14:17 39.22 39.22 39.22 39.22 2.5K
14:20 39.19 39.19 39.19 39.19 4.4K
14:21 39.18 39.18 39.18 39.18 0.6K
14:23 39.07 39.10 39.07 39.10 0.6K
14:24 39.11 39.11 39.11 39.11 1.7K
14:25 39.11 39.11 39.09 39.09 1.3K
14:27 39.13 39.15 39.13 39.15 1.5K
14:29 39.13 39.13 39.13 39.13 0.2K
14:31 39.15 39.15 39.14 39.14 3.0K
14:32 39.11 39.12 39.11 39.12 0.6K
14:33 39.11 39.11 39.09 39.09 1.2K
14:34 39.09 39.09 39.09 39.09 0.6K
14:35 39.07 39.07 39.07 39.07 0.2K
14:37 39.10 39.10 39.10 39.10 0.6K
14:38 39.12 39.12 39.12 39.12 6.7K
14:40 39.16 39.24 39.16 39.24 4.2K
14:42 39.22 39.22 39.22 39.22 1.1K
14:43 39.19 39.19 39.19 39.19 1.8K
14:45 39.23 39.23 39.23 39.23 1.0K
14:46 39.21 39.22 39.21 39.22 10.6K
14:48 39.20 39.20 39.20 39.20 0.2K
14:50 39.22 39.23 39.22 39.23 1.0K
14:53 39.19 39.19 39.17 39.18 0.8K
14:54 39.20 39.20 39.20 39.20 0.2K
14:55 39.22 39.22 39.22 39.22 3.7K
14:56 39.24 39.24 39.24 39.24 0.2K
14:57 39.25 39.25 39.24 39.24 1.0K
14:59 39.22 39.22 39.21 39.21 1.0K
15:00 39.21 39.21 39.21 39.21 0.7K
15:02 39.14 39.14 39.14 39.14 0.3K
15:03 39.12 39.12 39.12 39.12 0.4K
15:04 39.14 39.14 39.13 39.13 1.4K
15:05 39.16 39.16 39.16 39.16 0.4K
15:06 39.17 39.17 39.17 39.17 0.3K
15:07 39.18 39.18 39.18 39.18 0.4K
15:08 39.18 39.18 39.18 39.18 0.2K
15:10 39.20 39.20 39.20 39.20 0.5K
15:11 39.20 39.20 39.20 39.20 0.3K
15:13 39.22 39.22 39.22 39.22 0.4K
15:15 39.22 39.22 39.22 39.22 0.9K
15:16 39.22 39.22 39.22 39.22 0.2K
15:17 39.21 39.21 39.21 39.21 0.1K
15:18 39.21 39.21 39.21 39.21 0.7K
15:20 39.22 39.22 39.22 39.22 0.2K
15:21 39.21 39.22 39.21 39.21 1.7K
15:22 39.22 39.22 39.21 39.21 4.9K
15:24 39.15 39.15 39.15 39.15 0.6K
15:25 39.19 39.19 39.19 39.19 4.7K
15:26 39.17 39.17 39.17 39.17 0.4K
15:27 39.15 39.15 39.13 39.14 1.3K
15:28 39.18 39.19 39.18 39.18 1.1K
15:29 39.17 39.17 39.17 39.18 1.0K
15:30 39.17 39.17 39.16 39.16 4.3K
15:31 39.12 39.12 39.12 39.12 0.3K
15:32 39.11 39.13 39.11 39.13 0.6K
15:33 39.10 39.12 39.10 39.12 2.9K
15:34 39.12 39.12 39.12 39.12 0.2K
15:35 39.11 39.11 39.08 39.08 0.9K
15:36 39.08 39.08 39.08 39.08 2.3K
15:37 39.08 39.08 39.08 39.08 1.2K
15:38 39.07 39.07 39.07 39.07 0.4K
15:39 39.05 39.05 39.05 39.05 1.9K
15:41 39.06 39.06 39.06 39.06 0.2K
15:42 39.02 39.03 39.01 39.01 7.4K
15:43 39.02 39.05 39.02 39.05 2.1K
15:44 39.03 39.03 39.03 39.03 0.8K
15:45 39.03 39.03 39.00 39.00 3.9K
15:46 39.01 39.03 39.01 39.03 1.5K
15:47 39.08 39.11 39.08 39.11 2.8K
15:48 39.11 39.11 39.11 39.10 1.2K
15:49 39.09 39.09 39.09 39.09 1.8K
15:50 39.09 39.09 39.09 39.09 3.6K
15:52 39.09 39.09 39.08 39.08 5.4K
15:53 39.08 39.08 39.08 39.08 1.5K
15:54 39.12 39.15 39.12 39.15 2.4K
15:55 39.15 39.15 39.10 39.10 2.2K
15:56 39.10 39.10 39.10 39.10 0.3K
15:57 39.11 39.11 39.10 39.10 1.2K
15:58 39.10 39.10 39.10 39.10 2.8K
15:59 39.11 39.17 39.11 39.13 20.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据