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 38.89 38.89 38.85 38.85 12.0K
09:31 38.91 38.93 38.89 38.89 7.0K
09:32 39.00 39.00 38.96 38.96 6.9K
09:33 38.94 38.94 38.94 38.94 4.0K
09:34 38.96 38.96 38.93 38.93 2.3K
09:35 38.88 38.88 38.84 38.84 2.7K
09:36 38.79 38.79 38.72 38.77 2.6K
09:37 38.79 38.83 38.79 38.83 1.9K
09:38 38.80 38.80 38.78 38.78 1.5K
09:39 38.83 38.83 38.81 38.81 0.2K
09:40 38.85 38.85 38.74 38.74 3.4K
09:41 38.76 38.76 38.75 38.76 4.2K
09:42 38.80 38.80 38.80 38.80 0.8K
09:43 38.75 38.75 38.66 38.66 6.0K
09:44 38.68 38.68 38.66 38.66 0.5K
09:45 38.69 38.72 38.69 38.70 3.3K
09:46 38.69 38.71 38.69 38.71 0.9K
09:47 38.76 38.76 38.72 38.72 1.8K
09:48 38.73 38.73 38.67 38.67 2.0K
09:49 38.65 38.65 38.64 38.64 3.9K
09:50 38.62 38.62 38.58 38.61 4.1K
09:52 38.71 38.71 38.70 38.70 1.7K
09:53 38.76 38.76 38.76 38.76 0.2K
09:55 38.79 38.81 38.79 38.81 4.4K
09:56 38.85 38.86 38.84 38.86 14.9K
09:57 38.86 38.86 38.86 38.86 0.1K
09:58 38.86 38.86 38.85 38.85 5.8K
10:00 38.83 38.83 38.80 38.80 3.2K
10:03 38.74 38.74 38.73 38.73 1.2K
10:04 38.78 38.78 38.78 38.78 0.2K
10:05 38.82 38.82 38.82 38.82 0.3K
10:06 38.84 38.84 38.84 38.84 0.4K
10:08 38.79 38.79 38.78 38.78 2.8K
10:09 38.73 38.73 38.73 38.73 2.4K
10:11 38.82 38.82 38.82 38.82 0.1K
10:12 38.78 38.78 38.78 38.78 0.3K
10:13 38.81 38.81 38.81 38.81 2.8K
10:15 38.85 38.90 38.85 38.90 1.4K
10:16 38.93 38.94 38.93 38.94 4.7K
10:18 38.85 38.85 38.85 38.85 1.0K
10:19 38.87 38.87 38.86 38.86 3.4K
10:20 38.85 38.85 38.85 38.85 0.4K
10:21 38.88 38.88 38.88 38.88 0.2K
10:22 38.90 38.90 38.90 38.90 1.7K
10:23 38.89 38.90 38.89 38.90 0.5K
10:24 38.90 38.92 38.90 38.90 43.6K
10:25 38.90 38.90 38.90 38.90 0.3K
10:26 38.88 38.88 38.88 38.88 0.2K
10:27 38.87 38.87 38.81 38.81 1.9K
10:28 38.82 38.82 38.82 38.82 3.8K
10:29 38.87 38.87 38.87 38.87 0.3K
10:30 38.87 38.89 38.87 38.89 2.4K
10:31 38.88 38.88 38.88 38.88 0.2K
10:32 38.85 38.86 38.85 38.86 0.4K
10:33 38.88 38.88 38.88 38.88 2.3K
10:35 38.97 38.97 38.97 38.97 0.3K
10:38 38.99 38.99 38.99 38.99 0.6K
10:39 38.99 38.99 38.98 38.98 2.2K
10:40 38.99 38.99 38.99 38.99 2.7K
10:42 39.09 39.10 39.09 39.09 9.9K
10:43 39.07 39.08 39.07 39.08 9.6K
10:44 39.05 39.08 39.05 39.08 1.6K
10:45 39.10 39.10 39.03 39.03 4.4K
10:46 39.05 39.05 39.03 39.03 1.3K
10:47 39.04 39.06 39.04 39.06 0.8K
10:48 39.08 39.08 39.08 39.08 3.7K
10:49 39.08 39.08 39.06 39.06 2.6K
10:50 39.04 39.04 39.04 39.04 0.7K
10:51 39.04 39.05 39.04 39.05 3.0K
10:52 39.05 39.05 39.05 39.05 2.1K
10:53 39.04 39.04 39.00 39.00 3.7K
10:54 39.00 39.03 38.99 39.01 1.3K
10:55 39.02 39.02 39.01 39.02 2.5K
10:56 39.00 39.00 39.00 38.99 1.5K
10:57 38.99 38.99 38.95 38.95 1.4K
10:58 38.94 38.96 38.94 38.96 0.6K
10:59 39.00 39.01 39.00 39.01 0.5K
11:00 39.04 39.05 39.04 39.04 1.7K
11:01 39.04 39.05 39.04 39.05 2.4K
11:02 39.06 39.07 39.05 39.06 3.2K
11:03 39.07 39.07 39.04 39.04 2.9K
11:04 39.02 39.03 39.02 39.03 1.1K
11:05 39.02 39.02 39.01 39.01 4.7K
11:06 39.00 39.05 39.00 39.05 0.4K
11:07 39.08 39.08 39.05 39.05 4.2K
11:08 39.06 39.06 39.05 39.05 1.5K
11:09 39.06 39.09 39.06 39.09 2.3K
11:10 39.10 39.12 39.08 39.08 4.1K
11:11 39.09 39.09 39.06 39.06 5.1K
11:12 39.02 39.02 39.01 39.01 4.5K
11:13 39.00 39.00 38.99 38.99 2.1K
11:14 38.99 39.02 38.99 39.02 5.8K
11:15 39.03 39.04 39.02 39.04 1.9K
11:16 38.97 38.97 38.97 38.97 0.3K
11:17 38.97 38.98 38.96 38.98 2.5K
11:18 38.96 38.96 38.96 38.96 0.3K
11:19 38.95 38.95 38.95 38.95 0.5K
11:20 38.95 38.95 38.95 38.95 0.7K
11:21 38.92 38.96 38.92 38.96 3.0K
11:22 38.95 38.95 38.95 38.95 0.4K
11:23 38.97 38.97 38.96 38.97 4.6K
11:24 38.97 38.99 38.97 38.99 1.4K
11:25 39.01 39.01 39.01 39.01 0.9K
11:26 39.01 39.02 39.01 39.01 3.0K
11:27 39.04 39.04 39.03 39.03 3.2K
11:28 39.03 39.03 39.00 39.00 2.5K
11:30 39.00 39.01 39.00 39.01 0.6K
11:31 39.00 39.03 38.99 38.99 4.0K
11:32 38.98 38.98 38.96 38.96 5.8K
11:33 38.95 38.95 38.93 38.93 1.5K
11:34 38.90 38.90 38.90 38.90 1.0K
11:35 38.91 38.91 38.91 38.91 0.6K
11:36 38.92 38.92 38.91 38.92 0.9K
11:37 38.89 38.89 38.88 38.89 9.7K
11:38 38.91 38.91 38.90 38.90 1.6K
11:39 38.93 38.94 38.93 38.93 4.5K
11:40 38.95 38.97 38.94 38.94 2.3K
11:41 38.94 38.94 38.94 38.94 3.3K
11:42 38.94 38.96 38.94 38.96 2.4K
11:43 39.00 39.00 39.00 38.99 1.4K
11:44 38.98 38.99 38.98 38.99 3.0K
11:45 39.03 39.03 39.03 39.03 0.1K
11:47 38.99 38.99 38.96 38.96 2.4K
11:48 38.95 38.95 38.93 38.92 5.7K
11:49 38.92 38.94 38.91 38.94 4.0K
11:50 38.95 38.95 38.93 38.93 2.6K
11:51 38.93 38.93 38.90 38.90 2.1K
11:52 38.89 38.91 38.89 38.91 2.1K
11:53 38.89 38.89 38.89 38.89 1.9K
11:54 38.89 38.89 38.89 38.89 0.2K
11:56 38.88 38.88 38.87 38.87 0.7K
11:57 38.90 38.90 38.90 38.90 0.6K
11:59 38.94 38.94 38.90 38.90 0.2K
12:00 38.90 38.90 38.90 38.90 0.6K
12:01 38.93 38.93 38.93 38.93 2.4K
12:03 38.89 38.89 38.89 38.89 0.3K
12:04 38.91 38.92 38.91 38.92 0.8K
12:05 38.88 38.88 38.88 38.88 0.2K
12:06 38.88 38.88 38.88 38.88 0.7K
12:09 38.93 38.93 38.93 38.93 1.3K
12:11 38.98 38.98 38.98 38.98 1.9K
12:13 38.95 38.96 38.95 38.96 0.7K
12:15 38.94 38.94 38.94 38.94 0.3K
12:16 38.92 38.92 38.92 38.92 0.4K
12:18 38.91 38.91 38.89 38.89 0.9K
12:19 38.91 38.91 38.91 38.91 2.0K
12:20 38.91 38.91 38.91 38.91 0.3K
12:21 38.91 38.91 38.90 38.90 1.1K
12:23 38.98 38.98 38.98 38.98 0.7K
12:25 38.97 38.97 38.97 38.97 0.3K
12:26 38.97 38.97 38.97 38.97 0.2K
12:29 38.93 38.93 38.93 38.93 3.3K
12:31 38.89 38.89 38.89 38.89 0.4K
12:35 38.91 38.91 38.91 38.91 0.3K
12:37 38.85 38.85 38.85 38.85 0.2K
12:39 38.86 38.86 38.86 38.86 0.1K
12:40 38.85 38.85 38.85 38.85 2.6K
12:41 38.87 38.87 38.87 38.87 0.6K
12:42 38.86 38.86 38.86 38.85 0.9K
12:43 38.88 38.88 38.88 38.88 1.2K
12:45 38.91 38.91 38.88 38.88 0.8K
12:46 38.89 38.89 38.89 38.89 1.3K
12:49 38.91 38.91 38.91 38.91 1.0K
12:50 38.90 38.90 38.90 38.90 0.3K
12:51 38.93 38.93 38.93 38.93 0.2K
12:53 38.92 38.92 38.92 38.92 0.9K
12:54 38.93 38.93 38.93 38.93 1.5K
12:56 38.95 38.95 38.93 38.93 1.8K
12:58 38.91 38.91 38.91 38.91 0.5K
13:06 39.03 39.03 39.03 39.03 0.1K
13:07 39.07 39.07 39.07 39.07 0.5K
13:10 39.13 39.15 39.13 39.15 9.2K
13:12 39.10 39.10 39.10 39.10 0.2K
13:13 39.10 39.10 39.10 39.10 0.3K
13:14 39.09 39.09 39.09 39.09 0.2K
13:15 39.11 39.11 39.11 39.11 0.6K
13:16 39.10 39.10 39.10 39.10 1.1K
13:18 39.07 39.07 39.07 39.07 0.6K
13:19 39.07 39.07 39.05 39.05 0.3K
13:20 39.05 39.05 39.05 39.05 15.6K
13:21 39.06 39.06 39.05 39.05 0.7K
13:22 39.05 39.06 39.05 39.06 7.5K
13:23 39.07 39.07 39.06 39.06 0.4K
13:24 39.05 39.05 39.04 39.04 9.5K
13:25 39.03 39.03 39.03 39.03 3.2K
13:30 38.99 38.99 38.99 38.99 0.3K
13:33 39.01 39.01 39.01 39.01 0.1K
13:34 39.00 39.04 39.00 39.04 1.2K
13:35 39.02 39.02 39.02 39.02 0.2K
13:36 39.03 39.03 39.03 39.03 2.3K
13:38 39.02 39.04 39.02 39.04 0.6K
13:41 39.05 39.05 39.04 39.04 0.4K
13:42 39.02 39.02 39.02 39.02 1.7K
13:45 39.03 39.03 39.03 39.03 0.3K
13:46 39.03 39.03 39.02 39.02 0.5K
13:47 38.99 38.99 38.99 38.99 0.1K
13:48 39.03 39.03 39.03 39.03 0.1K
13:49 39.03 39.03 39.03 39.03 0.2K
13:50 38.97 38.97 38.97 38.97 0.9K
13:54 38.98 38.98 38.98 38.98 0.9K
13:57 38.99 38.99 38.99 38.99 0.4K
13:59 38.99 38.99 38.99 38.99 0.1K
14:00 38.97 38.97 38.97 38.97 0.3K
14:01 38.99 38.99 38.99 38.99 0.4K
14:05 39.01 39.01 39.01 39.01 2.7K
14:09 39.01 39.01 39.01 39.01 0.5K
14:10 39.01 39.01 39.01 39.01 1.1K
14:12 39.00 39.00 39.00 39.00 0.5K
14:16 38.95 38.95 38.95 38.95 0.3K
14:19 38.97 38.97 38.97 38.97 0.4K
14:21 38.95 38.95 38.95 38.95 0.4K
14:22 38.92 38.92 38.92 38.92 0.4K
14:23 38.90 38.92 38.90 38.92 2.6K
14:25 38.89 38.89 38.89 38.89 1.0K
14:26 38.86 38.87 38.86 38.87 5.0K
14:27 38.91 38.91 38.91 38.91 0.5K
14:28 38.90 38.90 38.90 38.90 1.0K
14:29 38.91 38.91 38.91 38.91 0.8K
14:31 38.92 38.92 38.92 38.92 0.5K
14:33 38.90 38.90 38.90 38.90 1.5K
14:34 38.94 38.94 38.94 38.94 0.8K
14:35 38.93 38.93 38.90 38.90 1.9K
14:36 38.90 38.90 38.90 38.90 3.0K
14:37 38.93 38.93 38.93 38.93 0.2K
14:38 38.90 38.90 38.90 38.90 1.9K
14:39 38.89 38.89 38.88 38.88 0.3K
14:40 38.87 38.87 38.87 38.87 3.7K
14:42 38.83 38.83 38.83 38.83 2.2K
14:43 38.85 38.85 38.84 38.84 2.3K
14:44 38.84 38.84 38.84 38.84 0.2K
14:45 38.82 38.83 38.82 38.83 1.6K
14:46 38.83 38.84 38.83 38.84 0.5K
14:49 38.86 38.86 38.86 38.86 1.2K
14:50 38.86 38.88 38.86 38.88 4.0K
14:51 38.90 38.90 38.90 38.90 1.6K
14:52 38.87 38.87 38.87 38.87 0.1K
14:53 38.87 38.87 38.85 38.87 2.5K
14:54 38.87 38.88 38.87 38.88 2.4K
14:55 38.91 38.91 38.91 38.91 0.3K
14:56 38.94 38.94 38.94 38.94 2.1K
14:57 38.93 38.93 38.93 38.93 0.4K
14:58 38.92 38.93 38.92 38.93 5.4K
14:59 38.93 38.93 38.93 38.93 2.2K
15:00 38.94 38.94 38.94 38.94 1.9K
15:02 38.96 38.96 38.96 38.96 2.2K
15:05 38.97 38.97 38.97 38.97 0.4K
15:08 39.01 39.01 39.01 39.01 1.5K
15:09 39.03 39.03 39.02 39.03 1.3K
15:10 39.04 39.06 39.04 39.06 3.7K
15:12 39.00 39.00 39.00 39.00 0.6K
15:13 39.01 39.01 39.01 39.01 0.5K
15:17 39.03 39.03 39.01 39.01 0.9K
15:18 39.01 39.01 39.01 39.01 0.8K
15:20 39.03 39.03 39.03 39.03 1.1K
15:23 39.00 39.00 39.00 39.00 0.1K
15:24 39.01 39.01 39.01 39.01 0.6K
15:28 39.01 39.01 39.01 39.01 0.7K
15:29 38.96 38.96 38.96 38.96 0.2K
15:31 38.97 38.97 38.95 38.95 1.5K
15:34 38.97 38.97 38.97 38.97 1.5K
15:40 38.96 38.96 38.95 38.95 0.6K
15:41 38.96 38.96 38.96 38.96 1.0K
15:44 38.98 38.99 38.98 38.99 0.7K
15:45 38.99 38.99 38.99 38.99 3.1K
15:46 39.01 39.03 39.01 39.03 0.6K
15:47 39.06 39.06 39.06 39.05 0.9K
15:48 39.09 39.11 39.09 39.09 10.7K
15:49 39.09 39.09 39.08 39.08 5.5K
15:50 39.07 39.07 39.07 39.07 2.1K
15:51 39.11 39.11 39.11 39.11 1.2K
15:54 39.12 39.12 39.12 39.12 0.3K
15:55 39.12 39.12 39.10 39.10 2.2K
15:57 39.13 39.13 39.11 39.11 1.0K
15:58 39.12 39.12 39.11 39.11 0.8K
15:59 39.08 39.08 39.06 39.08 21.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据