Grayscale Bitcoin Mini Trust ETF (BTC)

BTC
🏛️ 美国 →
48.34
最后更新: 2025-09-26
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 50.40 50.42 50.38 50.38 35.1K
09:31 50.40 50.48 50.40 50.47 6.5K
09:32 50.50 50.50 50.47 50.47 1.3K
09:33 50.48 50.48 50.48 50.48 1.7K
09:35 50.43 50.44 50.42 50.42 4.1K
09:36 50.42 50.46 50.36 50.38 8.2K
09:37 50.44 50.44 50.44 50.44 1.6K
09:38 50.49 50.49 50.49 50.49 4.1K
09:39 50.50 50.56 50.50 50.56 1.4K
09:40 50.55 50.59 50.55 50.59 2.2K
09:41 50.58 50.58 50.58 50.58 0.8K
09:42 50.57 50.57 50.51 50.51 3.9K
09:43 50.52 50.52 50.51 50.52 0.7K
09:44 50.52 50.52 50.47 50.46 3.0K
09:46 50.48 50.53 50.46 50.53 2.8K
09:47 50.57 50.57 50.52 50.54 2.7K
09:48 50.52 50.52 50.52 50.52 0.6K
09:50 50.52 50.52 50.52 50.52 1.8K
09:51 50.58 50.58 50.58 50.58 1.0K
09:52 50.58 50.60 50.58 50.60 1.2K
09:53 50.60 50.62 50.60 50.62 5.2K
09:55 50.57 50.59 50.57 50.59 1.2K
09:56 50.60 50.60 50.60 50.60 3.9K
09:58 50.73 50.81 50.73 50.81 9.7K
10:00 50.79 50.79 50.77 50.77 2.8K
10:01 50.78 50.79 50.75 50.75 2.0K
10:02 50.72 50.72 50.67 50.67 8.3K
10:03 50.67 50.67 50.66 50.66 3.9K
10:04 50.67 50.71 50.67 50.71 2.2K
10:05 50.68 50.68 50.66 50.66 2.2K
10:06 50.64 50.64 50.64 50.64 1.6K
10:07 50.67 50.67 50.65 50.65 2.0K
10:08 50.66 50.66 50.64 50.64 1.6K
10:09 50.63 50.63 50.63 50.63 0.7K
10:10 50.61 50.61 50.61 50.61 0.8K
10:11 50.64 50.64 50.64 50.64 1.6K
10:12 50.64 50.64 50.63 50.63 5.6K
10:14 50.63 50.63 50.60 50.60 3.6K
10:16 50.53 50.53 50.53 50.53 0.6K
10:17 50.58 50.58 50.58 50.58 1.0K
10:18 50.50 50.51 50.50 50.50 2.9K
10:19 50.54 50.54 50.51 50.51 0.8K
10:20 50.49 50.49 50.49 50.49 0.5K
10:21 50.49 50.49 50.49 50.49 1.0K
10:22 50.51 50.53 50.51 50.53 4.3K
10:24 50.53 50.56 50.53 50.56 0.9K
10:25 50.57 50.57 50.55 50.55 2.8K
10:28 50.57 50.57 50.57 50.57 0.5K
10:29 50.58 50.60 50.58 50.59 1.6K
10:30 50.60 50.60 50.60 50.59 0.8K
10:31 50.60 50.63 50.60 50.63 2.3K
10:33 50.69 50.69 50.69 50.69 4.5K
10:34 50.69 50.71 50.68 50.71 2.9K
10:35 50.74 50.74 50.74 50.74 1.0K
10:36 50.76 50.76 50.75 50.75 5.4K
10:37 50.74 50.76 50.74 50.76 1.9K
10:38 50.73 50.73 50.73 50.73 0.2K
10:39 50.72 50.72 50.72 50.72 4.7K
10:40 50.73 50.73 50.73 50.73 3.2K
10:41 50.75 50.76 50.75 50.76 1.8K
10:42 50.74 50.74 50.74 50.74 0.8K
10:44 50.77 50.77 50.77 50.77 0.1K
10:45 50.76 50.76 50.76 50.76 1.0K
10:46 50.74 50.77 50.74 50.77 1.5K
10:47 50.77 50.77 50.77 50.77 1.6K
10:48 50.79 50.79 50.79 50.79 1.6K
10:49 50.78 50.78 50.76 50.76 1.1K
10:50 50.78 50.78 50.78 50.78 0.6K
10:51 50.75 50.75 50.71 50.71 2.4K
10:52 50.67 50.68 50.67 50.68 0.7K
10:53 50.69 50.70 50.69 50.70 2.1K
10:54 50.70 50.70 50.69 50.70 1.5K
10:55 50.70 50.70 50.66 50.67 0.9K
10:56 50.66 50.66 50.64 50.64 1.3K
10:57 50.71 50.72 50.71 50.72 1.2K
10:58 50.76 50.77 50.76 50.76 2.8K
10:59 50.75 50.75 50.73 50.73 0.4K
11:00 50.73 50.75 50.73 50.75 1.2K
11:01 50.73 50.73 50.73 50.73 0.6K
11:02 50.74 50.76 50.74 50.74 4.9K
11:03 50.70 50.70 50.70 50.70 0.4K
11:04 50.73 50.73 50.73 50.73 0.7K
11:06 50.77 50.77 50.77 50.77 0.9K
11:07 50.73 50.73 50.73 50.73 1.2K
11:08 50.73 50.73 50.73 50.73 0.8K
11:10 50.76 50.76 50.76 50.76 0.4K
11:11 50.74 50.74 50.74 50.74 0.8K
11:12 50.78 50.79 50.78 50.79 2.8K
11:13 50.79 50.79 50.79 50.79 2.9K
11:14 50.79 50.79 50.76 50.76 2.9K
11:15 50.76 50.76 50.76 50.76 0.2K
11:16 50.78 50.78 50.78 50.78 1.2K
11:17 50.77 50.78 50.77 50.78 0.8K
11:18 50.81 50.82 50.80 50.82 3.5K
11:19 50.81 50.83 50.81 50.83 0.8K
11:20 50.83 50.83 50.80 50.80 1.6K
11:21 50.80 50.80 50.76 50.77 3.9K
11:22 50.76 50.76 50.76 50.76 0.9K
11:23 50.76 50.76 50.76 50.76 0.3K
11:24 50.76 50.76 50.76 50.76 0.5K
11:25 50.76 50.78 50.76 50.78 1.8K
11:26 50.77 50.77 50.74 50.74 7.1K
11:27 50.72 50.72 50.70 50.70 0.8K
11:28 50.69 50.69 50.69 50.69 1.3K
11:30 50.70 50.70 50.70 50.70 2.2K
11:31 50.71 50.72 50.71 50.72 2.2K
11:32 50.72 50.73 50.72 50.73 1.2K
11:33 50.73 50.74 50.73 50.74 3.4K
11:34 50.72 50.72 50.72 50.72 0.6K
11:35 50.74 50.74 50.74 50.74 0.2K
11:36 50.74 50.74 50.70 50.70 0.7K
11:37 50.70 50.70 50.70 50.70 3.0K
11:38 50.69 50.69 50.69 50.69 1.0K
11:39 50.69 50.69 50.69 50.69 0.6K
11:40 50.67 50.67 50.67 50.67 0.6K
11:41 50.66 50.66 50.66 50.66 1.2K
11:43 50.65 50.65 50.65 50.65 5.9K
11:44 50.65 50.65 50.65 50.65 0.4K
11:46 50.62 50.64 50.62 50.64 0.4K
11:47 50.64 50.64 50.62 50.62 0.4K
11:48 50.61 50.61 50.60 50.61 1.0K
11:49 50.59 50.59 50.59 50.59 1.1K
11:50 50.57 50.57 50.57 50.57 0.6K
11:52 50.60 50.60 50.55 50.55 3.5K
11:53 50.53 50.53 50.53 50.53 0.4K
11:54 50.57 50.57 50.57 50.57 1.1K
11:55 50.56 50.56 50.56 50.56 0.5K
11:56 50.57 50.57 50.56 50.56 0.8K
11:57 50.57 50.57 50.57 50.57 0.6K
11:58 50.59 50.59 50.59 50.59 0.6K
11:59 50.61 50.61 50.61 50.61 0.4K
12:00 50.60 50.61 50.60 50.61 0.6K
12:01 50.62 50.62 50.62 50.62 0.7K
12:02 50.66 50.66 50.66 50.66 0.4K
12:04 50.69 50.69 50.69 50.69 0.3K
12:05 50.68 50.68 50.66 50.66 3.9K
12:07 50.62 50.63 50.62 50.63 2.7K
12:10 50.67 50.68 50.67 50.68 1.0K
12:11 50.66 50.66 50.64 50.64 0.9K
12:13 50.64 50.64 50.64 50.64 0.5K
12:16 50.67 50.67 50.67 50.67 0.2K
12:17 50.68 50.68 50.68 50.68 5.8K
12:18 50.69 50.69 50.69 50.69 0.6K
12:19 50.68 50.68 50.68 50.68 1.6K
12:20 50.70 50.73 50.70 50.73 1.7K
12:23 50.72 50.72 50.72 50.72 6.8K
12:25 50.71 50.71 50.71 50.71 3.7K
12:27 50.72 50.72 50.70 50.70 2.1K
12:28 50.69 50.69 50.69 50.68 0.2K
12:29 50.69 50.69 50.69 50.69 1.4K
12:31 50.72 50.73 50.72 50.73 2.7K
12:33 50.71 50.71 50.71 50.71 0.6K
12:34 50.69 50.69 50.69 50.69 0.3K
12:36 50.70 50.74 50.70 50.73 3.5K
12:37 50.73 50.74 50.73 50.74 9.1K
12:38 50.74 50.74 50.74 50.74 0.4K
12:39 50.75 50.75 50.75 50.75 0.3K
12:40 50.76 50.76 50.76 50.76 1.6K
12:41 50.77 50.77 50.74 50.74 2.4K
12:42 50.75 50.75 50.75 50.75 0.3K
12:43 50.75 50.75 50.74 50.74 10.5K
12:44 50.77 50.77 50.76 50.76 1.9K
12:45 50.75 50.75 50.74 50.74 1.2K
12:46 50.72 50.76 50.72 50.76 10.3K
12:47 50.75 50.75 50.75 50.75 1.3K
12:48 50.74 50.74 50.74 50.74 0.7K
12:49 50.77 50.77 50.75 50.75 14.0K
12:50 50.75 50.75 50.74 50.74 1.0K
12:52 50.74 50.74 50.74 50.74 1.0K
12:53 50.73 50.73 50.73 50.73 1.2K
12:56 50.75 50.75 50.75 50.75 0.3K
12:57 50.75 50.75 50.75 50.75 2.4K
12:59 50.74 50.74 50.74 50.74 1.5K
13:00 50.71 50.71 50.71 50.71 0.4K
13:01 50.72 50.72 50.72 50.72 2.3K
13:02 50.72 50.73 50.72 50.73 1.7K
13:04 50.71 50.71 50.71 50.71 0.4K
13:05 50.70 50.70 50.70 50.70 1.5K
13:06 50.71 50.71 50.71 50.71 15.4K
13:07 50.72 50.72 50.72 50.72 0.9K
13:09 50.72 50.73 50.72 50.73 0.3K
13:10 50.74 50.74 50.74 50.74 2.4K
13:11 50.77 50.77 50.72 50.72 1.8K
13:12 50.73 50.74 50.73 50.73 2.6K
13:13 50.73 50.73 50.72 50.72 1.8K
13:15 50.72 50.75 50.72 50.73 2.0K
13:16 50.73 50.73 50.73 50.73 1.0K
13:17 50.73 50.73 50.73 50.73 0.7K
13:18 50.73 50.73 50.73 50.73 0.7K
13:19 50.72 50.72 50.68 50.67 2.0K
13:21 50.71 50.71 50.71 50.70 1.6K
13:22 50.70 50.70 50.70 50.70 0.4K
13:24 50.74 50.75 50.74 50.75 1.6K
13:25 50.78 50.78 50.78 50.78 1.4K
13:26 50.76 50.76 50.76 50.76 0.6K
13:27 50.76 50.76 50.76 50.76 4.7K
13:28 50.75 50.75 50.74 50.74 1.1K
13:29 50.71 50.72 50.71 50.72 0.4K
13:30 50.73 50.73 50.73 50.73 2.1K
13:34 50.75 50.76 50.75 50.76 1.1K
13:37 50.77 50.77 50.77 50.77 0.5K
13:38 50.77 50.78 50.77 50.78 1.6K
13:39 50.77 50.77 50.76 50.77 1.1K
13:40 50.79 50.80 50.79 50.80 1.7K
13:41 50.79 50.79 50.78 50.78 1.2K
13:42 50.78 50.79 50.78 50.79 1.6K
13:43 50.79 50.79 50.79 50.79 0.5K
13:44 50.79 50.79 50.79 50.79 0.3K
13:45 50.78 50.78 50.78 50.78 0.7K
13:46 50.76 50.76 50.76 50.76 0.9K
13:49 50.76 50.76 50.74 50.74 1.4K
13:50 50.75 50.75 50.75 50.75 0.6K
13:51 50.74 50.74 50.73 50.73 13.9K
13:52 50.75 50.77 50.75 50.77 0.6K
13:53 50.77 50.78 50.77 50.78 1.2K
13:54 50.77 50.77 50.76 50.76 0.9K
13:55 50.75 50.77 50.75 50.77 1.2K
13:56 50.79 50.79 50.79 50.78 4.3K
13:57 50.78 50.78 50.78 50.78 2.6K
14:01 50.78 50.78 50.77 50.77 1.1K
14:03 50.79 50.79 50.79 50.79 4.0K
14:04 50.79 50.79 50.79 50.79 0.3K
14:05 50.79 50.79 50.78 50.78 4.2K
14:06 50.74 50.74 50.74 50.74 0.2K
14:07 50.75 50.75 50.75 50.75 2.5K
14:09 50.73 50.74 50.73 50.74 0.5K
14:11 50.73 50.75 50.73 50.75 1.2K
14:12 50.73 50.73 50.73 50.73 0.6K
14:13 50.70 50.70 50.70 50.70 0.3K
14:14 50.68 50.68 50.67 50.67 3.3K
14:15 50.65 50.65 50.63 50.63 1.5K
14:17 50.59 50.59 50.56 50.59 4.2K
14:19 50.59 50.59 50.58 50.58 0.6K
14:20 50.56 50.56 50.56 50.56 0.1K
14:21 50.55 50.55 50.55 50.55 0.4K
14:22 50.57 50.57 50.57 50.57 1.3K
14:24 50.59 50.59 50.59 50.59 0.1K
14:25 50.59 50.59 50.59 50.59 0.9K
14:26 50.62 50.62 50.61 50.61 1.2K
14:27 50.60 50.60 50.59 50.60 1.0K
14:28 50.59 50.59 50.59 50.59 0.3K
14:29 50.60 50.62 50.60 50.62 6.4K
14:30 50.62 50.62 50.62 50.62 1.0K
14:31 50.61 50.61 50.61 50.60 0.6K
14:32 50.59 50.59 50.59 50.59 0.1K
14:33 50.57 50.57 50.57 50.57 0.4K
14:34 50.58 50.58 50.58 50.58 0.2K
14:36 50.57 50.57 50.55 50.57 1.6K
14:37 50.56 50.56 50.56 50.56 0.7K
14:38 50.58 50.58 50.58 50.58 0.6K
14:39 50.58 50.60 50.58 50.60 1.7K
14:40 50.63 50.64 50.63 50.64 0.7K
14:41 50.62 50.62 50.62 50.62 0.4K
14:42 50.61 50.61 50.61 50.61 0.7K
14:43 50.63 50.64 50.63 50.64 1.2K
14:44 50.63 50.63 50.63 50.63 4.3K
14:45 50.63 50.63 50.63 50.63 4.6K
14:46 50.62 50.62 50.62 50.62 2.6K
14:47 50.62 50.62 50.62 50.62 8.9K
14:48 50.62 50.62 50.62 50.62 0.5K
14:49 50.62 50.64 50.62 50.64 1.3K
14:50 50.63 50.63 50.62 50.62 0.6K
14:51 50.60 50.63 50.60 50.63 3.1K
14:52 50.64 50.64 50.64 50.64 0.7K
14:53 50.63 50.63 50.62 50.62 0.6K
14:54 50.60 50.60 50.59 50.59 4.6K
14:56 50.61 50.63 50.61 50.63 1.4K
14:57 50.66 50.66 50.66 50.66 0.3K
15:00 50.63 50.63 50.63 50.63 0.5K
15:01 50.65 50.65 50.65 50.65 0.6K
15:02 50.66 50.66 50.64 50.64 7.8K
15:03 50.66 50.66 50.66 50.66 0.7K
15:04 50.66 50.66 50.66 50.66 2.0K
15:05 50.66 50.66 50.65 50.66 2.6K
15:06 50.69 50.69 50.69 50.69 1.7K
15:07 50.67 50.67 50.67 50.67 0.3K
15:08 50.66 50.66 50.66 50.65 0.6K
15:09 50.64 50.64 50.64 50.64 1.4K
15:10 50.64 50.64 50.62 50.62 0.7K
15:11 50.62 50.64 50.62 50.64 1.1K
15:15 50.63 50.63 50.63 50.63 1.6K
15:16 50.60 50.60 50.60 50.60 0.5K
15:19 50.61 50.61 50.61 50.61 0.4K
15:20 50.61 50.62 50.61 50.61 1.0K
15:22 50.61 50.62 50.61 50.62 2.8K
15:23 50.62 50.62 50.60 50.60 3.5K
15:24 50.60 50.60 50.60 50.60 1.9K
15:25 50.63 50.63 50.61 50.61 0.6K
15:26 50.60 50.60 50.60 50.60 0.4K
15:27 50.68 50.68 50.67 50.67 1.6K
15:28 50.66 50.66 50.65 50.66 6.4K
15:29 50.66 50.67 50.66 50.67 2.6K
15:30 50.68 50.68 50.68 50.68 0.6K
15:31 50.69 50.69 50.69 50.69 0.7K
15:32 50.68 50.69 50.68 50.69 3.1K
15:34 50.70 50.70 50.68 50.68 2.7K
15:35 50.70 50.70 50.69 50.70 0.6K
15:36 50.69 50.69 50.69 50.69 1.4K
15:38 50.71 50.71 50.71 50.70 0.5K
15:39 50.71 50.72 50.70 50.71 0.7K
15:40 50.70 50.70 50.68 50.68 0.8K
15:41 50.68 50.68 50.68 50.68 2.0K
15:42 50.69 50.69 50.69 50.69 1.9K
15:43 50.70 50.70 50.70 50.70 2.7K
15:44 50.69 50.70 50.69 50.70 0.6K
15:45 50.70 50.71 50.70 50.70 1.7K
15:46 50.69 50.69 50.69 50.69 0.7K
15:47 50.71 50.71 50.69 50.69 4.3K
15:48 50.67 50.67 50.67 50.67 0.3K
15:49 50.67 50.69 50.67 50.69 2.5K
15:50 50.71 50.71 50.70 50.71 5.5K
15:51 50.70 50.71 50.70 50.71 0.2K
15:52 50.72 50.72 50.70 50.70 4.6K
15:53 50.70 50.70 50.69 50.69 3.2K
15:54 50.70 50.70 50.70 50.70 0.3K
15:55 50.71 50.71 50.69 50.70 4.5K
15:56 50.71 50.71 50.69 50.69 11.6K
15:57 50.70 50.72 50.70 50.72 1.0K
15:58 50.73 50.77 50.73 50.76 4.9K
15:59 50.76 50.76 50.70 50.74 40.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据