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 86.83 86.86 86.57 86.66 118.8K
09:31 86.67 86.72 86.55 86.55 8.0K
09:32 86.61 86.63 86.59 86.63 4.0K
09:33 86.63 86.63 86.63 86.63 1.0K
09:34 86.68 86.68 86.56 86.62 4.2K
09:35 86.62 86.62 86.44 86.51 19.1K
09:36 86.66 86.70 86.66 86.70 2.6K
09:37 86.49 86.49 86.43 86.43 2.8K
09:38 86.45 86.49 86.39 86.43 20.2K
09:39 86.45 86.45 86.25 86.25 15.5K
09:40 86.21 86.23 86.11 86.11 15.0K
09:41 86.07 86.22 86.07 86.19 11.7K
09:42 86.24 86.34 86.24 86.31 11.6K
09:43 86.32 86.32 86.16 86.17 17.5K
09:44 86.20 86.24 86.15 86.15 7.2K
09:45 86.17 86.17 85.81 85.81 33.0K
09:46 85.77 85.94 85.77 85.82 25.2K
09:47 85.75 85.80 85.72 85.72 17.2K
09:48 85.76 85.93 85.76 85.90 22.4K
09:49 85.83 85.83 85.77 85.81 10.6K
09:50 85.85 85.91 85.85 85.89 18.4K
09:51 85.96 86.01 85.88 85.88 6.3K
09:52 85.88 85.88 85.87 85.88 6.7K
09:53 85.97 85.99 85.93 85.93 19.2K
09:54 85.92 85.92 85.81 85.81 20.6K
09:55 85.82 85.85 85.82 85.82 24.0K
09:56 85.77 85.78 85.54 85.54 37.0K
09:57 85.52 85.62 85.52 85.62 17.7K
09:58 85.71 85.74 85.68 85.68 5.4K
09:59 85.65 85.65 85.61 85.61 4.9K
10:00 85.61 85.94 85.61 85.94 6.4K
10:01 85.94 85.96 85.84 85.84 3.7K
10:02 85.84 85.88 85.84 85.87 5.7K
10:03 85.88 85.88 85.58 85.58 17.0K
10:04 85.63 85.65 85.50 85.50 18.4K
10:05 85.47 85.51 85.36 85.36 40.5K
10:06 85.37 85.46 85.26 85.26 26.6K
10:07 85.20 85.42 85.20 85.38 22.8K
10:08 85.42 85.48 85.33 85.36 42.7K
10:09 85.37 85.39 85.33 85.34 20.1K
10:10 85.36 85.43 85.36 85.41 10.1K
10:11 85.36 85.37 85.28 85.33 20.4K
10:12 85.36 85.36 85.33 85.34 11.5K
10:13 85.36 85.38 85.35 85.38 7.4K
10:14 85.45 85.45 85.34 85.36 9.2K
10:15 85.31 85.31 85.03 85.07 22.8K
10:16 85.08 85.22 85.08 85.20 7.8K
10:17 85.20 85.35 85.20 85.35 9.5K
10:18 85.28 85.41 85.28 85.40 10.7K
10:19 85.34 85.37 85.26 85.26 6.2K
10:20 85.30 85.46 85.30 85.46 8.7K
10:21 85.41 85.51 85.41 85.51 3.6K
10:22 85.46 85.46 85.33 85.33 7.5K
10:23 85.38 85.38 85.37 85.38 3.3K
10:24 85.38 85.38 85.38 85.38 4.0K
10:25 85.33 85.33 85.27 85.28 29.7K
10:26 85.25 85.25 85.02 85.03 10.4K
10:27 85.11 85.14 85.11 85.14 6.9K
10:28 85.14 85.17 85.13 85.16 13.0K
10:29 85.11 85.20 85.11 85.20 6.9K
10:30 85.15 85.19 85.15 85.19 2.7K
10:31 85.16 85.16 85.14 85.14 29.1K
10:32 85.19 85.24 85.17 85.22 11.3K
10:33 85.20 85.29 85.20 85.29 10.6K
10:34 85.26 85.26 85.16 85.16 2.4K
10:35 85.17 85.17 85.10 85.10 4.2K
10:36 85.16 85.26 85.16 85.22 4.3K
10:37 85.23 85.27 85.21 85.27 3.8K
10:38 85.31 85.31 85.19 85.19 10.0K
10:39 85.22 85.25 85.22 85.22 44.7K
10:40 85.25 85.25 85.22 85.22 4.0K
10:41 85.25 85.30 85.23 85.23 11.7K
10:42 85.32 85.44 85.32 85.44 9.1K
10:43 85.39 85.40 85.33 85.35 6.1K
10:44 85.34 85.34 85.24 85.24 6.1K
10:45 85.19 85.22 85.19 85.22 29.5K
10:46 85.29 85.31 85.29 85.31 1.0K
10:47 85.32 85.32 85.29 85.30 1.2K
10:48 85.28 85.29 85.26 85.27 14.5K
10:49 85.13 85.13 85.13 85.13 0.5K
10:50 85.14 85.14 85.02 85.02 6.0K
10:51 85.04 85.10 85.04 85.07 5.9K
10:52 85.07 85.07 85.06 85.06 1.0K
10:53 84.97 85.05 84.96 84.97 23.3K
10:54 85.00 85.05 85.00 85.04 7.3K
10:55 85.08 85.08 85.03 85.03 3.7K
10:56 85.01 85.01 84.95 84.95 3.3K
10:57 85.01 85.04 84.98 85.00 7.5K
10:58 84.91 84.95 84.88 84.88 6.3K
10:59 84.87 84.92 84.86 84.92 2.4K
11:00 84.92 85.04 84.92 85.04 7.9K
11:01 85.05 85.05 85.03 85.05 8.9K
11:02 85.12 85.16 85.12 85.16 7.4K
11:03 85.09 85.09 85.05 85.05 4.9K
11:04 85.02 85.02 84.97 85.02 5.0K
11:05 85.02 85.06 85.02 85.03 4.7K
11:06 85.02 85.04 84.98 85.04 4.2K
11:07 85.03 85.10 85.03 85.10 6.7K
11:08 85.11 85.11 85.06 85.06 2.6K
11:09 85.07 85.07 85.00 85.00 2.5K
11:10 85.05 85.07 85.05 85.07 3.5K
11:11 84.98 84.98 84.98 84.98 2.6K
11:12 85.00 85.03 85.00 85.03 6.0K
11:13 85.02 85.02 84.96 85.01 4.1K
11:14 85.02 85.03 84.95 84.95 7.9K
11:15 85.10 85.10 85.06 85.06 5.0K
11:16 85.12 85.19 85.11 85.19 8.6K
11:17 85.25 85.25 85.21 85.21 5.5K
11:18 85.25 85.29 85.25 85.28 12.4K
11:19 85.29 85.29 85.22 85.26 3.4K
11:20 85.21 85.21 85.21 85.21 3.0K
11:21 85.19 85.19 85.18 85.18 8.1K
11:22 85.20 85.21 85.20 85.21 5.9K
11:23 85.23 85.23 85.23 85.23 2.9K
11:24 85.28 85.32 85.27 85.32 6.8K
11:25 85.33 85.33 85.30 85.30 2.9K
11:26 85.25 85.25 85.24 85.24 3.2K
11:27 85.20 85.21 85.20 85.21 2.3K
11:28 85.20 85.22 85.17 85.17 4.2K
11:29 85.14 85.14 85.09 85.09 13.4K
11:30 85.08 85.12 85.03 85.03 6.7K
11:31 85.03 85.07 85.03 85.04 7.0K
11:32 85.00 85.03 85.00 85.00 13.0K
11:33 85.02 85.10 84.99 85.09 24.2K
11:34 85.12 85.20 85.12 85.18 18.4K
11:35 85.21 85.22 85.17 85.19 15.0K
11:36 85.23 85.25 85.22 85.24 11.8K
11:37 85.22 85.28 85.21 85.28 9.9K
11:38 85.25 85.25 85.16 85.16 4.8K
11:39 85.16 85.16 85.12 85.14 2.6K
11:40 85.17 85.17 85.13 85.16 5.7K
11:41 85.19 85.23 85.15 85.20 6.7K
11:42 85.17 85.18 85.17 85.18 5.8K
11:43 85.14 85.15 85.10 85.10 7.4K
11:44 85.12 85.14 85.11 85.14 4.0K
11:45 85.18 85.19 85.16 85.19 2.7K
11:46 85.20 85.20 85.20 85.20 2.2K
11:48 85.17 85.17 85.14 85.14 2.7K
11:49 85.14 85.14 85.14 85.14 0.8K
11:50 85.16 85.17 85.12 85.12 4.9K
11:51 85.14 85.18 85.13 85.17 9.9K
11:52 85.17 85.17 85.17 85.17 1.5K
11:53 85.09 85.10 85.07 85.09 4.9K
11:54 85.15 85.19 85.15 85.19 4.5K
11:55 85.19 85.19 85.19 85.19 3.2K
11:56 85.22 85.22 85.19 85.19 3.3K
11:57 85.19 85.22 85.19 85.20 3.7K
11:58 85.20 85.20 85.09 85.09 6.3K
11:59 85.07 85.16 85.07 85.16 7.6K
12:00 85.13 85.17 85.13 85.17 0.6K
12:01 85.14 85.15 85.14 85.15 0.9K
12:02 85.13 85.14 85.03 85.03 34.4K
12:03 85.04 85.06 85.03 85.06 14.0K
12:04 85.03 85.05 85.00 85.01 21.7K
12:05 84.95 85.02 84.94 84.94 11.4K
12:06 84.97 84.99 84.97 84.99 1.4K
12:07 84.99 85.02 84.99 85.01 3.9K
12:08 85.01 85.08 85.01 85.08 14.3K
12:09 85.10 85.12 85.10 85.12 12.9K
12:11 85.28 85.34 85.28 85.34 2.3K
12:12 85.35 85.36 85.34 85.34 4.4K
12:13 85.34 85.34 85.33 85.33 1.9K
12:14 85.31 85.31 85.31 85.31 1.0K
12:15 85.30 85.30 85.30 85.30 1.3K
12:16 85.34 85.34 85.34 85.34 1.2K
12:17 85.33 85.34 85.30 85.30 2.9K
12:18 85.24 85.25 85.22 85.25 0.8K
12:19 85.24 85.28 85.24 85.28 1.7K
12:20 85.21 85.31 85.21 85.31 2.8K
12:22 85.40 85.40 85.40 85.40 0.7K
12:23 85.40 85.40 85.32 85.32 1.5K
12:24 85.35 85.36 85.35 85.35 5.5K
12:25 85.31 85.34 85.30 85.34 6.6K
12:26 85.32 85.32 85.32 85.32 1.4K
12:27 85.29 85.29 85.29 85.29 1.1K
12:28 85.23 85.26 85.23 85.26 3.4K
12:29 85.26 85.27 85.26 85.27 1.2K
12:30 85.25 85.25 85.25 85.25 1.5K
12:31 85.38 85.39 85.38 85.39 1.1K
12:32 85.40 85.40 85.40 85.40 1.4K
12:35 85.42 85.42 85.42 85.42 1.2K
12:37 85.40 85.40 85.36 85.36 2.8K
12:38 85.42 85.46 85.42 85.46 2.7K
12:39 85.46 85.48 85.46 85.48 1.8K
12:40 85.46 85.50 85.46 85.50 3.7K
12:41 85.51 85.51 85.42 85.44 8.0K
12:42 85.42 85.45 85.42 85.45 11.4K
12:43 85.46 85.47 85.43 85.43 9.9K
12:44 85.41 85.42 85.39 85.41 11.6K
12:45 85.41 85.44 85.41 85.43 6.4K
12:46 85.46 85.47 85.46 85.46 1.8K
12:47 85.46 85.46 85.46 85.46 2.4K
12:48 85.39 85.39 85.39 85.39 2.4K
12:49 85.28 85.28 85.28 85.28 0.4K
12:50 85.36 85.36 85.36 85.36 1.9K
12:51 85.32 85.32 85.32 85.32 1.5K
12:52 85.35 85.39 85.35 85.39 2.0K
12:53 85.42 85.43 85.42 85.43 0.4K
12:54 85.46 85.46 85.45 85.45 0.9K
12:55 85.46 85.46 85.42 85.43 2.6K
12:56 85.42 85.42 85.42 85.42 1.0K
12:57 85.43 85.44 85.43 85.44 0.6K
12:58 85.42 85.42 85.42 85.42 0.7K
12:59 85.40 85.40 85.39 85.40 1.4K
13:00 85.33 85.33 85.30 85.30 9.2K
13:01 85.34 85.34 85.29 85.29 4.8K
13:02 85.27 85.33 85.27 85.33 0.7K
13:03 85.27 85.27 85.27 85.27 1.2K
13:04 85.23 85.23 85.21 85.21 2.6K
13:05 85.19 85.19 85.13 85.13 2.5K
13:06 85.12 85.18 85.12 85.18 3.8K
13:07 85.22 85.22 85.19 85.20 3.6K
13:08 85.18 85.18 85.18 85.18 1.1K
13:09 85.17 85.17 85.16 85.16 3.9K
13:10 85.09 85.10 85.09 85.10 3.1K
13:11 85.06 85.06 85.01 85.03 4.2K
13:12 85.03 85.05 85.03 85.05 0.6K
13:13 85.04 85.05 85.04 85.05 2.6K
13:14 85.01 85.05 85.00 85.00 2.7K
13:15 85.07 85.08 85.01 85.01 2.5K
13:16 84.98 85.00 84.98 85.00 3.3K
13:17 84.97 84.99 84.97 84.99 4.2K
13:18 85.02 85.04 85.02 85.04 2.2K
13:19 85.04 85.04 85.02 85.03 2.1K
13:20 85.09 85.14 85.09 85.14 10.6K
13:21 85.18 85.21 85.18 85.20 5.8K
13:22 85.14 85.14 85.14 85.14 3.9K
13:24 85.21 85.22 85.21 85.22 2.6K
13:25 85.22 85.27 85.22 85.27 1.9K
13:27 85.19 85.19 85.19 85.19 0.6K
13:28 85.21 85.21 85.16 85.16 1.4K
13:29 85.13 85.14 85.13 85.14 2.4K
13:30 85.17 85.17 85.17 85.17 2.3K
13:32 85.30 85.30 85.24 85.24 3.0K
13:33 85.25 85.25 85.19 85.19 2.2K
13:34 85.20 85.22 85.20 85.22 1.6K
13:35 85.25 85.25 85.23 85.23 1.8K
13:36 85.20 85.25 85.20 85.20 1.9K
13:37 85.18 85.20 85.17 85.20 2.5K
13:38 85.14 85.14 85.14 85.14 3.6K
13:39 85.17 85.17 85.16 85.16 6.8K
13:40 85.18 85.18 85.14 85.14 8.6K
13:41 85.10 85.13 85.10 85.13 2.2K
13:42 85.13 85.13 85.11 85.13 2.5K
13:44 85.13 85.17 85.13 85.17 1.0K
13:45 85.22 85.24 85.22 85.24 2.0K
13:46 85.25 85.25 85.20 85.20 1.8K
13:48 85.18 85.18 85.18 85.18 1.2K
13:49 85.19 85.19 85.19 85.19 0.6K
13:50 85.18 85.18 85.18 85.18 2.3K
13:52 85.30 85.30 85.30 85.30 1.2K
13:53 85.30 85.30 85.30 85.30 0.7K
13:54 85.24 85.24 85.24 85.24 0.6K
13:55 85.25 85.25 85.25 85.25 0.9K
13:57 85.26 85.26 85.24 85.24 3.5K
13:58 85.21 85.21 85.21 85.21 1.8K
13:59 85.21 85.21 85.21 85.21 2.1K
14:00 85.09 85.11 85.09 85.11 2.5K
14:01 85.10 85.10 85.09 85.09 3.2K
14:02 85.13 85.13 85.13 85.13 0.4K
14:03 85.12 85.16 85.12 85.14 3.1K
14:04 85.12 85.12 85.06 85.08 4.3K
14:05 85.10 85.10 85.10 85.10 1.0K
14:06 85.17 85.17 85.15 85.15 0.7K
14:07 85.22 85.22 85.22 85.22 0.4K
14:08 85.16 85.17 85.16 85.17 1.2K
14:09 85.13 85.15 85.13 85.15 6.4K
14:13 85.11 85.12 85.11 85.12 0.6K
14:14 85.10 85.10 85.06 85.08 11.3K
14:15 85.11 85.14 85.11 85.13 3.9K
14:16 85.11 85.11 85.08 85.08 2.4K
14:17 85.04 85.04 85.03 85.03 3.4K
14:18 85.04 85.04 85.04 85.04 1.1K
14:19 85.10 85.10 85.10 85.10 0.7K
14:20 85.04 85.04 84.97 84.97 6.7K
14:21 84.96 85.01 84.96 85.01 1.2K
14:22 84.97 84.97 84.97 84.97 3.6K
14:23 85.03 85.04 85.03 85.04 1.6K
14:24 85.00 85.01 85.00 85.01 2.5K
14:26 84.99 84.99 84.99 84.99 1.1K
14:27 84.94 84.96 84.91 84.91 5.9K
14:28 84.94 84.94 84.90 84.90 2.2K
14:29 84.92 84.93 84.92 84.93 7.9K
14:30 84.93 84.93 84.92 84.92 2.6K
14:31 84.92 84.92 84.92 84.92 1.3K
14:32 84.94 84.94 84.94 84.94 1.9K
14:33 84.93 84.96 84.93 84.96 3.9K
14:34 84.96 84.96 84.96 84.96 0.7K
14:35 84.92 84.92 84.92 84.92 0.6K
14:36 84.99 85.00 84.98 84.98 22.1K
14:37 84.95 84.95 84.94 84.94 2.5K
14:38 85.00 85.00 84.96 84.96 3.1K
14:39 84.94 84.94 84.94 84.94 3.9K
14:40 84.92 84.92 84.92 84.92 1.5K
14:41 84.98 84.98 84.98 84.98 0.1K
14:42 84.97 84.97 84.95 84.96 6.3K
14:43 84.95 84.95 84.95 84.95 1.9K
14:44 84.93 84.95 84.93 84.95 1.6K
14:45 84.95 84.95 84.94 84.93 3.9K
14:46 84.95 84.95 84.91 84.91 0.9K
14:47 84.95 84.99 84.95 84.99 5.7K
14:48 85.01 85.01 84.98 84.98 0.6K
14:49 84.97 84.98 84.97 84.98 1.6K
14:50 84.97 85.02 84.97 85.02 3.2K
14:52 84.96 84.96 84.96 84.96 2.1K
14:53 84.98 85.00 84.98 85.00 0.8K
14:54 84.98 84.98 84.96 84.96 1.1K
14:55 84.99 84.99 84.95 84.95 2.3K
14:56 84.95 84.95 84.95 84.95 0.6K
14:57 84.95 84.95 84.95 84.95 2.5K
15:01 84.88 84.89 84.88 84.88 5.9K
15:02 84.88 84.96 84.78 84.96 66.6K
15:03 84.98 85.03 84.98 84.98 9.8K
15:04 84.96 84.96 84.90 84.90 2.4K
15:05 84.88 84.89 84.87 84.87 7.3K
15:06 84.89 84.89 84.89 84.89 0.6K
15:07 84.95 85.02 84.95 85.02 2.9K
15:08 85.05 85.10 85.05 85.08 16.3K
15:09 85.12 85.15 85.12 85.15 1.3K
15:10 85.13 85.19 85.13 85.19 2.2K
15:11 85.09 85.09 85.09 85.09 1.2K
15:12 85.11 85.13 85.11 85.13 1.2K
15:13 85.08 85.08 85.08 85.08 0.7K
15:14 85.12 85.12 85.12 85.12 3.1K
15:17 85.24 85.24 85.24 85.24 1.4K
15:18 85.22 85.22 85.22 85.22 0.3K
15:19 85.25 85.32 85.25 85.31 2.5K
15:20 85.31 85.31 85.31 85.31 0.2K
15:21 85.33 85.40 85.32 85.40 1.9K
15:22 85.38 85.42 85.38 85.42 2.1K
15:23 85.34 85.34 85.33 85.33 3.2K
15:24 85.32 85.37 85.32 85.37 1.1K
15:25 85.31 85.31 85.30 85.30 1.2K
15:26 85.35 85.35 85.29 85.28 3.1K
15:27 85.32 85.32 85.32 85.32 1.3K
15:29 85.32 85.34 85.30 85.34 3.9K
15:30 85.37 85.37 85.36 85.36 2.4K
15:31 85.40 85.40 85.37 85.37 4.2K
15:33 85.26 85.27 85.26 85.27 1.3K
15:34 85.22 85.22 85.22 85.22 5.3K
15:35 85.19 85.19 85.11 85.12 2.0K
15:36 85.12 85.14 85.12 85.14 4.2K
15:37 85.16 85.16 85.16 85.16 2.7K
15:38 85.16 85.19 85.16 85.19 1.9K
15:39 85.17 85.21 85.17 85.21 2.5K
15:40 85.20 85.20 85.17 85.17 2.3K
15:41 85.20 85.22 85.20 85.22 5.4K
15:42 85.22 85.24 85.22 85.24 2.1K
15:43 85.24 85.24 85.23 85.23 2.4K
15:44 85.25 85.27 85.23 85.23 3.3K
15:45 85.28 85.29 85.28 85.29 0.9K
15:46 85.25 85.29 85.25 85.29 3.4K
15:47 85.26 85.32 85.26 85.31 4.8K
15:48 85.27 85.29 85.27 85.29 3.1K
15:49 85.28 85.29 85.25 85.25 5.8K
15:50 85.28 85.28 85.17 85.17 24.6K
15:51 85.18 85.21 85.18 85.20 14.4K
15:52 85.22 85.22 85.18 85.19 8.1K
15:53 85.17 85.18 85.17 85.18 3.2K
15:54 85.11 85.11 85.09 85.10 5.0K
15:55 85.07 85.13 85.07 85.10 6.6K
15:56 85.10 85.10 85.08 85.10 5.4K
15:57 85.10 85.11 85.05 85.05 6.4K
15:58 85.04 85.05 85.00 85.05 9.1K
15:59 85.07 85.07 84.96 84.99 112.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据