Grayscale Bitcoin Trust ETF (GBTC)

GBTC
🏛️ 美国 →
85.65
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 85.36 85.46 85.36 85.38 43.3K
09:31 85.36 85.40 85.32 85.32 3.8K
09:32 85.25 85.34 85.25 85.29 12.3K
09:33 85.29 85.29 85.19 85.21 4.9K
09:34 85.14 85.16 85.14 85.14 2.3K
09:35 85.14 85.17 85.12 85.12 9.2K
09:36 85.10 85.22 85.10 85.22 6.8K
09:37 85.18 85.21 85.15 85.16 12.0K
09:38 85.16 85.18 85.15 85.18 6.8K
09:39 85.21 85.21 85.14 85.15 7.2K
09:40 85.10 85.14 85.08 85.14 13.1K
09:41 85.10 85.14 85.03 85.14 22.3K
09:42 85.15 85.18 85.07 85.07 17.8K
09:43 85.06 85.06 85.01 85.06 21.5K
09:44 85.11 85.14 85.09 85.09 14.2K
09:45 85.12 85.12 85.04 85.04 7.0K
09:46 85.02 85.11 85.02 85.06 13.7K
09:47 85.06 85.06 85.05 85.05 0.7K
09:48 85.04 85.17 85.04 85.17 12.2K
09:49 85.16 85.16 85.16 85.16 4.0K
09:50 85.23 85.23 85.19 85.19 6.1K
09:51 85.19 85.22 85.16 85.16 7.4K
09:52 85.15 85.17 85.15 85.17 3.5K
09:53 85.17 85.25 85.17 85.25 29.8K
09:54 85.27 85.28 85.24 85.25 15.6K
09:55 85.23 85.25 85.21 85.25 17.5K
09:56 85.27 85.33 85.27 85.31 4.5K
09:57 85.29 85.37 85.29 85.37 7.8K
09:58 85.40 85.46 85.40 85.46 18.8K
09:59 85.46 85.46 85.41 85.46 16.7K
10:00 85.43 85.48 85.43 85.44 12.9K
10:01 85.40 85.47 85.40 85.40 23.8K
10:02 85.35 85.35 85.29 85.35 11.8K
10:03 85.33 85.39 85.33 85.37 32.6K
10:04 85.38 85.46 85.38 85.46 3.3K
10:05 85.57 85.57 85.52 85.53 10.0K
10:06 85.49 85.52 85.49 85.51 4.8K
10:07 85.49 85.49 85.44 85.49 5.0K
10:08 85.41 85.46 85.41 85.43 5.5K
10:09 85.42 85.42 85.37 85.37 4.1K
10:10 85.42 85.42 85.39 85.42 3.4K
10:11 85.38 85.39 85.37 85.39 4.8K
10:13 85.31 85.31 85.17 85.17 8.7K
10:14 85.12 85.13 85.09 85.11 9.6K
10:15 85.12 85.15 85.11 85.15 5.4K
10:16 85.10 85.10 85.08 85.10 2.1K
10:17 85.16 85.23 85.16 85.23 2.4K
10:18 85.18 85.18 85.15 85.15 3.4K
10:19 85.14 85.15 85.14 85.15 0.6K
10:20 85.16 85.16 85.10 85.10 5.8K
10:21 85.07 85.07 85.07 85.07 2.1K
10:22 85.11 85.15 85.11 85.14 4.7K
10:23 85.19 85.19 85.19 85.19 6.2K
10:24 85.18 85.20 85.18 85.19 4.6K
10:25 85.19 85.20 85.19 85.20 2.6K
10:26 85.19 85.25 85.19 85.25 2.3K
10:27 85.21 85.21 85.21 85.21 1.9K
10:28 85.19 85.19 85.12 85.12 3.3K
10:29 85.11 85.11 85.10 85.11 2.7K
10:30 85.10 85.11 85.10 85.11 1.7K
10:31 85.07 85.07 85.07 85.07 0.8K
10:32 85.08 85.12 85.08 85.09 2.4K
10:33 85.09 85.09 85.09 85.09 0.7K
10:34 85.04 85.04 85.02 85.03 2.4K
10:35 85.03 85.06 85.03 85.05 4.5K
10:36 85.09 85.09 85.09 85.08 3.1K
10:37 84.96 84.96 84.96 84.96 1.9K
10:38 84.99 85.02 84.98 84.98 3.7K
10:39 85.01 85.01 84.99 85.00 19.0K
10:40 85.01 85.08 85.01 85.08 2.5K
10:41 85.11 85.14 85.11 85.14 2.9K
10:42 85.15 85.17 85.15 85.17 3.8K
10:43 85.18 85.18 85.16 85.16 3.2K
10:44 85.18 85.18 85.15 85.15 2.5K
10:45 85.20 85.25 85.20 85.25 1.9K
10:46 85.27 85.31 85.27 85.30 7.7K
10:47 85.28 85.28 85.28 85.28 0.8K
10:48 85.25 85.25 85.25 85.25 1.6K
10:49 85.24 85.24 85.24 85.24 5.1K
10:50 85.20 85.21 85.17 85.21 2.1K
10:51 85.22 85.22 85.17 85.17 12.1K
10:52 85.16 85.21 85.15 85.20 2.6K
10:53 85.21 85.21 85.13 85.15 4.9K
10:54 85.15 85.19 85.15 85.17 1.6K
10:55 85.18 85.22 85.16 85.22 13.6K
10:56 85.21 85.21 85.19 85.20 4.0K
10:57 85.19 85.21 85.19 85.20 2.8K
10:58 85.19 85.23 85.19 85.23 1.6K
10:59 85.18 85.19 85.15 85.18 4.4K
11:00 85.19 85.26 85.19 85.25 2.4K
11:01 85.24 85.28 85.24 85.27 2.4K
11:02 85.26 85.30 85.26 85.30 1.6K
11:03 85.26 85.26 85.26 85.26 0.6K
11:04 85.26 85.26 85.22 85.22 2.9K
11:05 85.23 85.24 85.23 85.24 0.7K
11:06 85.24 85.24 85.21 85.22 1.9K
11:07 85.22 85.26 85.21 85.26 5.7K
11:08 85.28 85.31 85.25 85.25 2.8K
11:09 85.26 85.26 85.24 85.24 2.3K
11:11 85.35 85.37 85.34 85.37 7.3K
11:12 85.38 85.39 85.37 85.39 5.6K
11:13 85.38 85.38 85.37 85.38 5.0K
11:15 85.41 85.42 85.41 85.42 8.1K
11:16 85.40 85.40 85.39 85.40 17.7K
11:17 85.35 85.35 85.32 85.34 17.0K
11:18 85.34 85.34 85.34 85.34 3.2K
11:19 85.31 85.31 85.27 85.27 2.5K
11:20 85.27 85.27 85.22 85.25 5.4K
11:21 85.27 85.28 85.27 85.27 1.9K
11:22 85.26 85.33 85.26 85.33 2.4K
11:23 85.37 85.37 85.37 85.37 0.5K
11:24 85.35 85.35 85.35 85.35 1.9K
11:26 85.44 85.48 85.44 85.48 2.0K
11:27 85.50 85.50 85.47 85.47 3.8K
11:29 85.47 85.47 85.47 85.47 0.7K
11:30 85.48 85.48 85.47 85.47 1.1K
11:31 85.47 85.53 85.47 85.53 4.5K
11:32 85.52 85.52 85.51 85.51 3.4K
11:33 85.52 85.52 85.49 85.49 3.4K
11:34 85.48 85.48 85.45 85.45 5.3K
11:35 85.45 85.46 85.45 85.46 1.5K
11:36 85.40 85.43 85.40 85.42 2.2K
11:38 85.44 85.47 85.44 85.47 1.8K
11:39 85.42 85.42 85.42 85.42 1.1K
11:41 85.36 85.36 85.36 85.36 0.7K
11:42 85.41 85.42 85.41 85.41 1.5K
11:43 85.38 85.38 85.38 85.38 0.8K
11:44 85.40 85.41 85.40 85.41 4.7K
11:48 85.36 85.38 85.36 85.38 1.9K
11:49 85.35 85.36 85.35 85.36 3.2K
11:51 85.34 85.34 85.34 85.34 0.8K
11:52 85.32 85.32 85.32 85.32 1.5K
11:53 85.34 85.34 85.34 85.34 4.9K
11:54 85.31 85.31 85.31 85.31 3.5K
11:56 85.29 85.29 85.29 85.29 1.2K
11:57 85.25 85.28 85.25 85.28 4.2K
11:58 85.24 85.24 85.24 85.24 1.6K
11:59 85.25 85.25 85.24 85.25 3.9K
12:00 85.25 85.28 85.25 85.27 2.9K
12:01 85.25 85.27 85.25 85.27 2.0K
12:02 85.28 85.28 85.27 85.27 2.5K
12:03 85.23 85.23 85.23 85.23 0.9K
12:04 85.28 85.28 85.28 85.28 0.2K
12:05 85.27 85.27 85.26 85.26 0.6K
12:06 85.29 85.29 85.26 85.26 13.2K
12:07 85.24 85.27 85.24 85.27 2.4K
12:08 85.26 85.26 85.26 85.26 1.5K
12:09 85.30 85.30 85.29 85.29 1.0K
12:10 85.34 85.34 85.34 85.34 5.2K
12:11 85.33 85.34 85.33 85.33 5.8K
12:12 85.34 85.34 85.34 85.34 1.8K
12:13 85.34 85.34 85.33 85.34 20.2K
12:14 85.30 85.30 85.27 85.27 2.1K
12:15 85.24 85.27 85.23 85.27 3.2K
12:16 85.29 85.36 85.29 85.36 3.0K
12:17 85.38 85.39 85.38 85.39 3.9K
12:18 85.37 85.37 85.37 85.37 2.1K
12:19 85.44 85.44 85.22 85.22 33.8K
12:20 85.11 85.11 85.05 85.07 14.8K
12:21 85.02 85.06 85.02 85.05 21.2K
12:22 84.98 85.05 84.95 85.05 7.5K
12:23 85.05 85.26 85.05 85.19 31.6K
12:24 85.16 85.16 85.10 85.14 4.0K
12:25 85.07 85.07 85.03 85.04 4.3K
12:26 85.05 85.14 85.05 85.14 9.2K
12:27 85.21 85.26 85.16 85.26 12.1K
12:28 85.16 85.16 85.15 85.15 0.8K
12:29 85.18 85.18 85.18 85.18 1.0K
12:30 85.18 85.21 85.18 85.21 13.3K
12:31 85.23 85.23 85.23 85.23 1.1K
12:32 85.19 85.25 85.19 85.25 7.6K
12:33 85.24 85.26 85.21 85.26 9.9K
12:34 85.24 85.24 85.24 85.24 1.1K
12:35 85.26 85.26 85.25 85.25 1.8K
12:36 85.19 85.27 85.19 85.27 3.3K
12:37 85.27 85.28 85.24 85.28 10.5K
12:38 85.25 85.25 85.14 85.14 11.1K
12:39 85.09 85.18 85.09 85.18 4.0K
12:40 85.20 85.20 85.20 85.20 4.3K
12:41 85.17 85.17 85.17 85.17 0.6K
12:42 85.21 85.21 85.21 85.21 0.2K
12:43 85.19 85.19 85.17 85.17 2.1K
12:44 85.20 85.20 85.19 85.19 1.4K
12:45 85.25 85.25 85.23 85.23 0.8K
12:46 85.12 85.12 85.10 85.10 2.6K
12:47 85.08 85.13 85.08 85.13 1.5K
12:48 85.05 85.05 85.05 85.05 1.2K
12:49 85.04 85.04 85.00 85.00 4.8K
12:50 84.99 84.99 84.96 84.98 5.7K
12:51 84.96 85.01 84.96 85.01 2.1K
12:52 85.00 85.01 85.00 85.00 1.6K
12:53 85.08 85.08 85.07 85.07 0.8K
12:54 85.03 85.03 84.98 84.98 3.9K
12:55 84.98 84.98 84.97 84.97 0.9K
12:56 84.97 84.97 84.97 84.97 0.5K
12:58 85.00 85.00 85.00 85.00 0.3K
12:59 85.01 85.01 84.96 84.97 3.6K
13:01 84.95 84.95 84.88 84.90 9.3K
13:02 84.90 84.97 84.90 84.97 4.3K
13:03 84.90 84.91 84.87 84.91 1.9K
13:04 84.88 84.88 84.86 84.86 0.6K
13:05 84.87 84.87 84.84 84.84 1.6K
13:06 84.84 84.92 84.84 84.92 1.3K
13:07 84.95 84.96 84.95 84.96 1.4K
13:08 84.94 84.97 84.94 84.97 0.7K
13:09 84.98 84.98 84.91 84.91 2.1K
13:10 84.93 84.95 84.93 84.95 4.3K
13:11 84.95 84.95 84.95 84.95 1.4K
13:12 84.98 85.04 84.98 85.04 1.8K
13:13 85.05 85.06 85.03 85.03 1.9K
13:14 85.04 85.04 85.03 85.03 0.6K
13:15 85.04 85.04 85.03 85.03 1.9K
13:16 85.03 85.06 85.03 85.06 1.7K
13:17 85.06 85.06 85.02 85.02 2.0K
13:18 85.02 85.03 85.02 85.03 1.5K
13:19 85.02 85.02 85.02 85.02 2.5K
13:20 85.02 85.08 85.02 85.08 2.8K
13:21 85.12 85.12 85.09 85.09 2.1K
13:22 85.09 85.09 85.05 85.05 3.7K
13:24 85.02 85.02 85.02 85.02 1.4K
13:25 85.02 85.02 85.00 85.00 2.9K
13:26 85.02 85.02 85.00 85.01 1.1K
13:27 85.06 85.06 85.04 85.04 4.3K
13:28 85.04 85.04 85.04 85.04 0.5K
13:29 85.09 85.11 85.09 85.11 2.3K
13:30 85.22 85.28 85.22 85.24 12.4K
13:31 85.26 85.27 85.26 85.26 2.7K
13:32 85.26 85.26 85.24 85.24 1.7K
13:33 85.21 85.21 85.18 85.18 6.7K
13:34 85.21 85.21 85.14 85.14 4.8K
13:35 85.15 85.15 85.05 85.05 11.9K
13:36 85.03 85.07 85.02 85.05 10.5K
13:37 85.04 85.04 85.04 85.04 1.7K
13:38 85.02 85.05 85.02 85.05 4.0K
13:39 85.03 85.03 85.01 85.02 3.5K
13:40 85.05 85.05 85.02 85.02 1.2K
13:41 85.05 85.06 85.05 85.06 1.5K
13:43 84.95 84.98 84.95 84.98 1.2K
13:44 84.95 84.96 84.95 84.96 0.4K
13:45 84.99 85.02 84.99 85.00 2.0K
13:46 85.01 85.05 85.01 85.05 0.7K
13:47 85.02 85.02 84.99 84.99 3.3K
13:49 85.03 85.04 85.00 85.00 6.7K
13:50 84.95 84.96 84.95 84.96 2.2K
13:51 84.93 84.93 84.92 84.93 5.4K
13:52 84.93 84.93 84.93 84.93 1.1K
13:53 84.91 84.91 84.91 84.91 1.0K
13:54 84.92 84.92 84.91 84.91 2.9K
13:55 84.93 84.93 84.93 84.93 0.7K
13:56 84.92 84.92 84.92 84.92 0.3K
13:57 84.94 84.94 84.94 84.94 0.7K
13:58 84.92 84.95 84.92 84.95 0.9K
13:59 84.94 84.94 84.94 84.94 1.5K
14:00 84.94 84.94 84.93 84.93 0.8K
14:01 84.92 84.96 84.91 84.96 1.6K
14:02 84.98 84.98 84.98 84.98 1.6K
14:03 84.97 84.98 84.97 84.97 4.0K
14:06 84.96 84.96 84.96 84.96 0.6K
14:07 85.03 85.05 85.03 85.05 2.1K
14:08 85.05 85.05 85.04 85.04 0.7K
14:09 85.05 85.05 85.05 85.05 3.1K
14:13 85.04 85.04 85.04 85.04 0.6K
14:14 85.04 85.04 85.04 85.04 0.6K
14:15 85.02 85.03 85.02 85.03 1.3K
14:16 84.91 84.93 84.91 84.93 3.6K
14:17 84.91 84.91 84.87 84.87 2.1K
14:18 84.86 84.87 84.85 84.87 2.5K
14:19 84.90 84.90 84.86 84.87 4.1K
14:20 84.86 84.86 84.86 84.86 3.1K
14:21 84.84 84.84 84.83 84.83 7.2K
14:22 84.85 84.85 84.85 84.85 1.7K
14:23 84.89 84.89 84.87 84.86 3.5K
14:24 84.84 84.86 84.84 84.86 4.4K
14:25 84.84 84.85 84.84 84.84 1.9K
14:26 84.84 84.85 84.84 84.85 1.6K
14:27 84.83 84.83 84.69 84.69 9.5K
14:28 84.66 84.67 84.63 84.63 5.0K
14:29 84.62 84.64 84.60 84.61 11.0K
14:30 84.61 84.69 84.61 84.65 6.4K
14:31 84.59 84.64 84.59 84.62 10.2K
14:32 84.62 84.62 84.59 84.60 2.1K
14:33 84.62 84.66 84.60 84.66 14.1K
14:34 84.62 84.62 84.59 84.61 4.4K
14:35 84.61 84.65 84.61 84.65 1.8K
14:36 84.65 84.65 84.61 84.61 5.0K
14:37 84.64 84.69 84.64 84.69 3.2K
14:38 84.73 84.73 84.73 84.72 0.9K
14:39 84.71 84.73 84.71 84.73 1.9K
14:40 84.72 84.74 84.72 84.74 2.0K
14:41 84.80 84.80 84.80 84.80 5.4K
14:48 84.81 84.84 84.81 84.84 0.9K
14:49 84.83 84.83 84.83 84.83 0.7K
14:50 84.87 84.87 84.87 84.87 1.0K
14:51 84.90 84.90 84.89 84.89 5.0K
14:52 84.88 84.88 84.88 84.88 1.1K
14:54 84.94 84.94 84.91 84.92 4.1K
14:55 84.96 84.96 84.96 84.96 3.1K
14:56 84.97 84.97 84.97 84.97 1.9K
14:58 84.99 85.02 84.99 85.02 3.1K
14:59 84.99 85.00 84.99 85.00 1.1K
15:00 84.99 85.01 84.99 85.01 0.9K
15:01 85.07 85.11 85.07 85.07 7.2K
15:02 85.12 85.12 85.10 85.10 1.9K
15:04 85.13 85.13 85.13 85.13 2.2K
15:05 85.09 85.09 85.04 85.05 7.3K
15:06 85.04 85.04 85.04 85.04 3.2K
15:07 85.04 85.05 85.02 85.03 8.3K
15:08 85.02 85.05 85.02 85.05 16.8K
15:09 85.00 85.02 85.00 85.02 2.6K
15:10 85.02 85.07 85.02 85.07 1.9K
15:11 85.06 85.06 85.06 85.06 2.0K
15:12 85.10 85.10 85.10 85.10 0.6K
15:13 85.11 85.11 85.09 85.09 2.4K
15:14 85.15 85.15 85.14 85.14 6.5K
15:15 85.12 85.14 85.12 85.14 2.6K
15:16 85.13 85.13 85.13 85.13 2.2K
15:17 85.17 85.17 85.17 85.17 3.9K
15:18 85.24 85.24 85.24 85.24 0.5K
15:19 85.23 85.23 85.20 85.20 17.5K
15:20 85.21 85.22 85.19 85.22 1.0K
15:21 85.21 85.24 85.21 85.24 4.5K
15:23 85.22 85.22 85.22 85.22 1.8K
15:24 85.21 85.21 85.21 85.21 0.3K
15:25 85.22 85.22 85.20 85.20 7.8K
15:26 85.21 85.21 85.21 85.21 1.1K
15:27 85.21 85.23 85.21 85.23 2.9K
15:28 85.23 85.23 85.23 85.23 1.7K
15:29 85.19 85.19 85.15 85.15 8.2K
15:30 85.15 85.18 85.15 85.18 10.6K
15:31 85.19 85.20 85.19 85.20 3.0K
15:32 85.20 85.20 85.20 85.20 2.4K
15:33 85.19 85.20 85.19 85.20 10.5K
15:34 85.18 85.18 85.16 85.17 3.1K
15:35 85.17 85.20 85.17 85.19 5.1K
15:36 85.20 85.20 85.20 85.20 4.5K
15:37 85.18 85.19 85.17 85.19 8.1K
15:38 85.17 85.17 85.17 85.17 1.5K
15:41 85.17 85.17 85.14 85.14 4.1K
15:42 85.12 85.14 85.12 85.14 0.9K
15:43 85.13 85.13 85.12 85.12 1.2K
15:44 85.10 85.10 85.10 85.10 0.5K
15:45 85.05 85.05 85.05 85.05 1.9K
15:46 85.07 85.07 85.07 85.07 2.1K
15:47 85.07 85.07 85.06 85.06 3.7K
15:48 85.05 85.05 85.05 85.05 2.7K
15:49 85.01 85.02 85.01 85.02 1.2K
15:50 85.08 85.10 85.06 85.10 6.4K
15:51 85.11 85.12 85.09 85.12 5.3K
15:52 85.11 85.12 85.09 85.12 2.7K
15:53 85.11 85.11 85.07 85.08 3.9K
15:54 85.07 85.10 85.07 85.09 4.3K
15:55 85.07 85.09 85.07 85.09 7.7K
15:56 85.10 85.10 85.08 85.09 8.9K
15:57 85.09 85.09 85.09 85.09 3.7K
15:58 85.09 85.09 85.09 85.09 4.7K
15:59 85.09 85.09 85.02 85.04 50.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据