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 38.80 38.82 38.80 38.81 28.8K
09:31 38.81 38.81 38.81 38.81 3.0K
09:32 38.85 38.85 38.85 38.85 2.1K
09:33 38.81 38.82 38.80 38.80 4.0K
09:34 38.80 38.80 38.73 38.73 4.1K
09:35 38.76 38.78 38.76 38.78 3.3K
09:37 38.86 38.88 38.86 38.88 8.4K
09:38 38.95 38.95 38.92 38.92 1.2K
09:39 38.88 38.90 38.88 38.90 8.8K
09:40 38.93 38.97 38.93 38.93 2.7K
09:41 38.92 38.92 38.90 38.90 0.8K
09:42 38.91 38.91 38.91 38.91 1.0K
09:43 38.90 38.90 38.90 38.90 2.5K
09:44 38.93 38.93 38.93 38.93 0.1K
09:45 38.95 38.99 38.95 38.99 3.3K
09:46 38.88 38.88 38.88 38.88 6.7K
09:47 38.87 38.87 38.87 38.87 1.8K
09:48 38.86 38.86 38.86 38.86 0.3K
09:49 38.82 38.82 38.82 38.82 0.3K
09:50 38.82 38.82 38.82 38.82 0.3K
09:51 38.78 38.78 38.76 38.76 12.6K
09:53 38.69 38.70 38.69 38.70 0.4K
09:54 38.66 38.68 38.66 38.68 0.7K
09:55 38.64 38.65 38.64 38.65 5.2K
09:57 38.57 38.57 38.51 38.51 9.9K
09:58 38.45 38.49 38.43 38.49 3.6K
10:00 38.47 38.47 38.47 38.47 2.8K
10:01 38.54 38.54 38.51 38.51 1.3K
10:02 38.54 38.60 38.54 38.60 10.1K
10:03 38.63 38.63 38.61 38.61 0.8K
10:04 38.57 38.57 38.55 38.55 0.6K
10:05 38.60 38.60 38.60 38.60 1.2K
10:06 38.62 38.65 38.62 38.64 2.0K
10:07 38.65 38.65 38.65 38.65 0.2K
10:08 38.64 38.64 38.62 38.62 2.4K
10:09 38.63 38.63 38.59 38.59 0.4K
10:12 38.53 38.54 38.53 38.54 0.4K
10:13 38.55 38.55 38.55 38.55 2.6K
10:14 38.56 38.58 38.56 38.58 3.4K
10:15 38.56 38.56 38.56 38.56 1.9K
10:16 38.55 38.56 38.53 38.53 15.1K
10:17 38.51 38.52 38.51 38.52 2.8K
10:19 38.50 38.50 38.48 38.48 1.5K
10:20 38.44 38.44 38.44 38.44 0.4K
10:21 38.38 38.38 38.37 38.37 9.5K
10:23 38.32 38.34 38.32 38.34 0.4K
10:24 38.34 38.34 38.34 38.34 0.3K
10:25 38.32 38.33 38.32 38.33 3.7K
10:26 38.36 38.39 38.36 38.39 3.4K
10:28 38.41 38.41 38.38 38.38 3.3K
10:29 38.38 38.39 38.38 38.39 1.5K
10:31 38.40 38.40 38.40 38.40 1.8K
10:32 38.43 38.44 38.43 38.44 1.2K
10:33 38.46 38.46 38.46 38.46 0.8K
10:34 38.37 38.37 38.35 38.35 2.8K
10:36 38.38 38.39 38.38 38.39 1.8K
10:37 38.41 38.41 38.41 38.41 0.6K
10:42 38.38 38.38 38.38 38.38 0.4K
10:44 38.37 38.37 38.37 38.37 0.6K
10:45 38.32 38.32 38.32 38.32 5.9K
10:49 38.36 38.36 38.36 38.36 0.7K
10:50 38.36 38.38 38.36 38.38 0.6K
10:52 38.41 38.48 38.41 38.48 3.6K
10:53 38.53 38.53 38.53 38.53 0.6K
10:54 38.51 38.51 38.51 38.51 1.5K
10:58 38.45 38.47 38.45 38.47 0.4K
11:01 38.51 38.51 38.51 38.51 0.3K
11:02 38.51 38.51 38.51 38.51 0.3K
11:03 38.51 38.54 38.51 38.53 33.4K
11:07 38.52 38.52 38.52 38.52 0.2K
11:08 38.53 38.53 38.53 38.53 1.0K
11:10 38.48 38.48 38.48 38.48 0.2K
11:11 38.45 38.45 38.45 38.45 1.1K
11:14 38.49 38.49 38.49 38.49 1.8K
11:16 38.47 38.47 38.47 38.47 0.9K
11:17 38.45 38.45 38.45 38.45 2.1K
11:21 38.42 38.42 38.39 38.39 0.6K
11:22 38.44 38.44 38.44 38.44 1.0K
11:25 38.38 38.38 38.38 38.38 0.8K
11:28 38.37 38.37 38.37 38.37 1.3K
11:29 38.42 38.42 38.39 38.39 1.1K
11:30 38.38 38.39 38.38 38.39 3.5K
11:31 38.39 38.39 38.39 38.39 0.2K
11:32 38.42 38.42 38.42 38.42 0.4K
11:34 38.44 38.44 38.43 38.43 1.1K
11:36 38.49 38.49 38.49 38.49 0.1K
11:37 38.49 38.49 38.49 38.49 0.2K
11:38 38.48 38.48 38.48 38.48 0.3K
11:39 38.45 38.46 38.44 38.46 1.8K
11:40 38.45 38.46 38.44 38.44 2.7K
11:41 38.43 38.45 38.43 38.45 4.0K
11:42 38.46 38.46 38.46 38.46 1.0K
11:43 38.48 38.48 38.48 38.48 0.3K
11:44 38.48 38.48 38.48 38.48 0.3K
11:45 38.47 38.47 38.47 38.47 0.6K
11:47 38.53 38.53 38.53 38.53 0.7K
11:49 38.54 38.54 38.54 38.54 0.1K
11:50 38.52 38.52 38.52 38.52 0.3K
11:52 38.47 38.47 38.46 38.46 0.8K
11:53 38.46 38.46 38.46 38.46 0.1K
11:54 38.44 38.44 38.44 38.44 1.0K
11:56 38.40 38.40 38.40 38.40 3.2K
11:57 38.39 38.39 38.39 38.39 0.8K
11:58 38.41 38.41 38.41 38.41 0.4K
11:59 38.43 38.43 38.43 38.43 1.9K
12:01 38.40 38.40 38.40 38.40 2.1K
12:02 38.37 38.37 38.37 38.37 0.7K
12:03 38.35 38.35 38.35 38.35 3.5K
12:04 38.39 38.39 38.39 38.39 0.1K
12:07 38.41 38.41 38.41 38.41 0.3K
12:09 38.45 38.45 38.45 38.45 2.6K
12:11 38.45 38.45 38.45 38.45 2.8K
12:18 38.39 38.39 38.39 38.39 0.1K
12:20 38.37 38.37 38.37 38.37 1.3K
12:23 38.41 38.41 38.41 38.41 0.5K
12:24 38.43 38.43 38.43 38.43 1.3K
12:26 38.49 38.49 38.49 38.49 0.9K
12:28 38.49 38.49 38.49 38.49 0.3K
12:31 38.57 38.57 38.57 38.57 0.2K
12:32 38.51 38.51 38.51 38.51 1.1K
12:35 38.50 38.50 38.50 38.50 0.9K
12:36 38.49 38.49 38.48 38.48 0.9K
12:38 38.42 38.42 38.42 38.42 1.8K
12:42 38.44 38.44 38.44 38.44 0.2K
12:44 38.39 38.39 38.39 38.39 0.6K
12:45 38.42 38.42 38.42 38.42 0.4K
12:48 38.42 38.42 38.42 38.42 1.2K
12:50 38.42 38.42 38.42 38.42 0.2K
12:52 38.40 38.40 38.40 38.40 0.4K
12:53 38.39 38.39 38.39 38.39 0.4K
12:54 38.37 38.37 38.37 38.37 6.2K
12:55 38.36 38.37 38.35 38.37 3.1K
12:56 38.35 38.35 38.34 38.34 6.6K
12:58 38.30 38.32 38.30 38.32 0.4K
12:59 38.33 38.33 38.32 38.33 0.6K
13:00 38.34 38.34 38.34 38.34 0.3K
13:01 38.35 38.35 38.35 38.35 1.1K
13:05 38.42 38.42 38.42 38.42 0.3K
13:06 38.41 38.41 38.41 38.41 0.8K
13:09 38.39 38.39 38.39 38.39 1.0K
13:11 38.40 38.40 38.39 38.39 0.9K
13:12 38.40 38.40 38.39 38.39 0.8K
13:14 38.41 38.41 38.41 38.41 0.2K
13:15 38.41 38.41 38.41 38.41 0.3K
13:16 38.38 38.38 38.38 38.38 1.5K
13:17 38.32 38.32 38.32 38.32 0.2K
13:18 38.32 38.32 38.30 38.30 3.3K
13:21 38.34 38.34 38.34 38.34 0.3K
13:23 38.38 38.38 38.38 38.38 0.7K
13:28 38.33 38.33 38.33 38.33 0.6K
13:29 38.37 38.37 38.37 38.37 0.7K
13:31 38.34 38.34 38.34 38.34 0.6K
13:34 38.33 38.33 38.33 38.33 0.3K
13:35 38.32 38.32 38.32 38.32 0.3K
13:37 38.37 38.37 38.37 38.37 1.2K
13:41 38.43 38.43 38.43 38.43 7.1K
13:42 38.45 38.45 38.45 38.45 0.3K
13:43 38.41 38.41 38.41 38.41 6.3K
13:44 38.40 38.40 38.40 38.40 0.6K
13:46 38.38 38.38 38.38 38.38 0.3K
13:47 38.35 38.35 38.35 38.34 0.4K
13:49 38.34 38.34 38.34 38.34 0.3K
13:50 38.34 38.34 38.34 38.34 1.2K
13:51 38.35 38.35 38.35 38.35 1.0K
13:52 38.34 38.34 38.34 38.34 1.0K
13:55 38.34 38.35 38.34 38.35 0.3K
13:56 38.34 38.34 38.34 38.34 0.2K
13:57 38.34 38.34 38.34 38.34 0.2K
13:58 38.33 38.33 38.32 38.32 1.4K
13:59 38.34 38.34 38.34 38.34 2.1K
14:03 38.36 38.36 38.36 38.35 0.5K
14:06 38.36 38.36 38.35 38.35 1.7K
14:08 38.35 38.35 38.35 38.35 0.5K
14:09 38.38 38.38 38.38 38.38 2.4K
14:15 38.40 38.43 38.40 38.43 1.4K
14:16 38.41 38.41 38.39 38.39 2.6K
14:18 38.37 38.37 38.37 38.37 0.9K
14:20 38.35 38.37 38.35 38.37 0.9K
14:22 38.38 38.38 38.38 38.38 0.2K
14:23 38.37 38.37 38.37 38.37 0.9K
14:24 38.39 38.39 38.38 38.38 12.7K
14:25 38.38 38.40 38.38 38.40 1.0K
14:27 38.40 38.40 38.40 38.40 0.9K
14:28 38.39 38.39 38.39 38.39 0.3K
14:29 38.39 38.39 38.38 38.38 5.0K
14:31 38.42 38.42 38.42 38.42 0.3K
14:32 38.40 38.40 38.40 38.40 3.1K
14:33 38.38 38.38 38.37 38.37 1.0K
14:34 38.34 38.34 38.34 38.34 2.5K
14:35 38.35 38.35 38.35 38.35 0.8K
14:40 38.35 38.35 38.34 38.34 1.3K
14:42 38.34 38.34 38.34 38.34 0.2K
14:43 38.34 38.34 38.34 38.34 0.3K
14:44 38.33 38.33 38.33 38.33 1.6K
14:45 38.32 38.32 38.32 38.32 0.3K
14:46 38.32 38.32 38.32 38.32 0.4K
14:47 38.31 38.31 38.30 38.30 0.9K
14:48 38.28 38.28 38.28 38.28 1.7K
14:50 38.29 38.29 38.29 38.28 1.9K
14:53 38.27 38.28 38.27 38.28 1.4K
14:54 38.26 38.26 38.26 38.26 0.5K
14:56 38.26 38.26 38.24 38.24 0.9K
14:58 38.20 38.20 38.19 38.20 2.6K
15:00 38.20 38.20 38.20 38.20 0.2K
15:02 38.26 38.26 38.24 38.24 1.3K
15:05 38.18 38.18 38.18 38.18 6.4K
15:07 38.11 38.11 38.09 38.09 1.0K
15:08 38.09 38.09 38.09 38.09 0.9K
15:11 38.10 38.10 38.10 38.10 1.0K
15:12 38.09 38.09 38.06 38.07 2.2K
15:13 38.05 38.06 38.05 38.06 0.5K
15:15 38.06 38.06 38.04 38.04 13.2K
15:16 38.06 38.07 38.06 38.07 1.6K
15:17 38.15 38.15 38.15 38.15 0.1K
15:18 38.12 38.12 38.12 38.12 0.2K
15:19 38.10 38.16 38.10 38.16 7.1K
15:20 38.16 38.16 38.13 38.15 1.7K
15:21 38.16 38.20 38.16 38.20 1.9K
15:22 38.20 38.24 38.20 38.24 10.8K
15:23 38.25 38.25 38.22 38.23 4.3K
15:24 38.20 38.20 38.20 38.20 0.5K
15:25 38.17 38.17 38.16 38.16 1.2K
15:26 38.16 38.16 38.16 38.16 0.9K
15:27 38.19 38.20 38.19 38.20 3.3K
15:28 38.16 38.16 38.15 38.15 2.4K
15:29 38.13 38.14 38.13 38.14 0.6K
15:30 38.15 38.15 38.15 38.15 3.8K
15:31 38.16 38.16 38.16 38.16 0.2K
15:32 38.19 38.19 38.19 38.19 3.6K
15:33 38.22 38.25 38.22 38.24 2.4K
15:34 38.21 38.24 38.21 38.24 0.9K
15:35 38.24 38.24 38.21 38.23 3.1K
15:36 38.23 38.23 38.23 38.23 2.0K
15:37 38.25 38.27 38.25 38.27 0.6K
15:38 38.26 38.26 38.24 38.24 5.2K
15:39 38.24 38.25 38.23 38.23 5.0K
15:40 38.23 38.23 38.23 38.23 4.2K
15:41 38.26 38.26 38.26 38.26 1.4K
15:42 38.26 38.26 38.24 38.26 5.4K
15:43 38.26 38.26 38.26 38.26 1.9K
15:44 38.30 38.30 38.30 38.30 0.5K
15:45 38.33 38.33 38.33 38.33 1.6K
15:47 38.36 38.36 38.36 38.36 0.3K
15:48 38.37 38.40 38.37 38.40 3.7K
15:49 38.40 38.40 38.40 38.40 0.5K
15:50 38.40 38.40 38.37 38.39 4.4K
15:51 38.38 38.38 38.35 38.35 7.0K
15:52 38.37 38.38 38.35 38.37 8.6K
15:53 38.37 38.37 38.36 38.36 10.6K
15:54 38.35 38.37 38.34 38.37 13.9K
15:55 38.38 38.38 38.36 38.36 2.3K
15:56 38.36 38.36 38.34 38.36 4.9K
15:57 38.40 38.41 38.40 38.41 1.3K
15:58 38.40 38.40 38.39 38.39 3.9K
15:59 38.38 38.38 38.32 38.35 76.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据