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 90.31 90.37 90.20 90.23 228.8K
09:31 90.24 90.34 90.24 90.34 8.7K
09:32 90.35 90.35 90.32 90.32 4.6K
09:33 90.39 90.45 90.39 90.45 3.6K
09:34 90.39 90.39 90.39 90.39 2.8K
09:35 90.34 90.34 90.27 90.27 21.5K
09:36 90.28 90.28 90.22 90.22 12.4K
09:37 90.23 90.23 90.21 90.21 1.5K
09:38 90.19 90.20 90.19 90.20 3.0K
09:39 90.19 90.19 90.16 90.17 5.8K
09:40 90.20 90.28 90.20 90.27 5.6K
09:41 90.25 90.26 90.22 90.25 6.3K
09:42 90.29 90.29 90.27 90.28 4.5K
09:43 90.30 90.30 90.30 90.30 2.7K
09:44 90.29 90.33 90.28 90.28 3.6K
09:45 90.27 90.27 90.24 90.25 4.7K
09:46 90.26 90.27 90.25 90.27 3.9K
09:47 90.34 90.35 90.34 90.35 3.0K
09:48 90.39 90.39 90.39 90.39 1.7K
09:49 90.41 90.41 90.37 90.37 5.0K
09:50 90.31 90.31 90.27 90.31 3.3K
09:51 90.28 90.28 90.24 90.24 5.1K
09:52 90.23 90.25 90.23 90.24 9.4K
09:53 90.30 90.31 90.29 90.31 2.4K
09:54 90.40 90.40 90.40 90.40 2.7K
09:55 90.41 90.45 90.41 90.45 3.1K
09:56 90.46 90.51 90.44 90.47 9.9K
09:57 90.46 90.47 90.46 90.47 5.8K
09:58 90.46 90.46 90.46 90.46 2.4K
09:59 90.47 90.47 90.47 90.47 0.6K
10:00 90.37 90.48 90.37 90.46 8.6K
10:01 90.49 90.57 90.49 90.56 7.7K
10:02 90.53 90.58 90.50 90.58 4.7K
10:03 90.56 90.62 90.56 90.62 28.9K
10:04 90.60 90.66 90.60 90.65 4.1K
10:05 90.69 90.69 90.66 90.66 10.2K
10:06 90.66 90.66 90.59 90.59 6.0K
10:07 90.65 90.65 90.65 90.65 2.0K
10:08 90.67 90.67 90.67 90.67 2.5K
10:09 90.69 90.71 90.68 90.68 3.7K
10:10 90.66 90.67 90.65 90.64 5.1K
10:11 90.66 90.67 90.62 90.62 3.2K
10:12 90.61 90.63 90.61 90.63 3.0K
10:13 90.59 90.59 90.51 90.51 3.5K
10:14 90.48 90.48 90.40 90.41 4.8K
10:15 90.40 90.40 90.40 90.40 2.3K
10:16 90.43 90.43 90.43 90.43 1.8K
10:17 90.43 90.53 90.43 90.53 1.3K
10:18 90.55 90.57 90.55 90.57 1.7K
10:19 90.55 90.58 90.55 90.58 3.0K
10:20 90.56 90.56 90.56 90.56 2.3K
10:22 90.47 90.47 90.47 90.47 2.7K
10:23 90.48 90.52 90.47 90.52 1.1K
10:24 90.59 90.60 90.56 90.58 2.5K
10:25 90.60 90.60 90.55 90.58 4.5K
10:26 90.57 90.57 90.56 90.56 1.4K
10:27 90.56 90.56 90.54 90.56 2.8K
10:28 90.52 90.52 90.51 90.51 0.5K
10:29 90.50 90.53 90.50 90.53 2.1K
10:30 90.53 90.58 90.53 90.58 3.3K
10:31 90.59 90.59 90.53 90.53 4.4K
10:32 90.54 90.55 90.54 90.55 2.7K
10:33 90.51 90.51 90.49 90.49 1.5K
10:34 90.48 90.49 90.48 90.49 1.9K
10:35 90.45 90.45 90.42 90.42 6.9K
10:36 90.42 90.42 90.41 90.41 3.9K
10:37 90.29 90.29 90.29 90.29 3.1K
10:38 90.32 90.32 90.30 90.30 3.8K
10:39 90.28 90.30 90.28 90.29 34.8K
10:40 90.29 90.29 90.24 90.24 39.9K
10:41 90.29 90.29 90.29 90.29 0.6K
10:42 90.27 90.27 90.24 90.26 1.7K
10:43 90.26 90.26 90.25 90.25 1.4K
10:44 90.25 90.25 90.20 90.20 2.5K
10:45 90.24 90.24 90.22 90.22 1.5K
10:46 90.24 90.26 90.24 90.26 1.8K
10:47 90.28 90.31 90.28 90.31 66.9K
10:48 90.33 90.35 90.28 90.28 17.2K
10:49 90.32 90.35 90.32 90.35 104.1K
10:50 90.35 90.37 90.35 90.37 4.7K
10:51 90.35 90.35 90.29 90.29 4.9K
10:52 90.29 90.29 90.29 90.29 0.4K
10:53 90.30 90.35 90.30 90.35 2.5K
10:54 90.33 90.37 90.33 90.37 104.0K
10:55 90.39 90.47 90.39 90.46 10.0K
10:56 90.50 90.54 90.50 90.53 18.7K
10:57 90.52 90.53 90.51 90.53 10.4K
10:58 90.53 90.54 90.53 90.54 3.9K
10:59 90.53 90.53 90.53 90.53 2.5K
11:01 90.52 90.52 90.47 90.48 9.5K
11:02 90.49 90.49 90.48 90.48 3.4K
11:03 90.47 90.47 90.39 90.39 9.2K
11:04 90.41 90.43 90.41 90.42 3.9K
11:05 90.39 90.39 90.32 90.33 13.8K
11:06 90.33 90.33 90.31 90.31 3.1K
11:07 90.34 90.40 90.32 90.40 1.5K
11:08 90.40 90.40 90.36 90.36 3.1K
11:10 90.36 90.36 90.36 90.36 0.6K
11:11 90.35 90.35 90.27 90.27 2.1K
11:12 90.27 90.30 90.27 90.30 4.2K
11:14 90.32 90.32 90.32 90.32 0.8K
11:15 90.33 90.33 90.29 90.31 4.0K
11:16 90.42 90.42 90.42 90.42 2.8K
11:17 90.46 90.47 90.46 90.47 1.6K
11:18 90.46 90.46 90.40 90.40 3.1K
11:19 90.45 90.45 90.44 90.44 5.3K
11:21 90.42 90.42 90.39 90.39 3.0K
11:22 90.39 90.39 90.39 90.39 2.0K
11:23 90.39 90.42 90.39 90.41 2.3K
11:24 90.44 90.44 90.43 90.43 1.3K
11:25 90.46 90.46 90.43 90.43 3.3K
11:26 90.39 90.39 90.39 90.39 1.5K
11:27 90.36 90.36 90.36 90.36 1.2K
11:28 90.37 90.37 90.37 90.37 0.4K
11:29 90.35 90.35 90.35 90.35 2.0K
11:30 90.29 90.29 90.28 90.28 1.9K
11:31 90.33 90.33 90.30 90.30 2.3K
11:32 90.33 90.34 90.33 90.34 1.9K
11:33 90.35 90.39 90.35 90.39 3.2K
11:34 90.40 90.43 90.40 90.43 1.4K
11:35 90.41 90.46 90.41 90.46 3.3K
11:36 90.38 90.38 90.37 90.37 3.7K
11:37 90.38 90.38 90.37 90.37 1.8K
11:38 90.39 90.43 90.39 90.43 2.0K
11:39 90.45 90.46 90.44 90.44 3.5K
11:40 90.47 90.47 90.46 90.46 1.6K
11:42 90.46 90.46 90.46 90.46 1.9K
11:43 90.41 90.41 90.41 90.41 1.6K
11:45 90.45 90.45 90.45 90.45 1.5K
11:46 90.42 90.42 90.42 90.42 2.0K
11:47 90.42 90.42 90.42 90.42 0.8K
11:48 90.47 90.47 90.46 90.46 1.0K
11:49 90.47 90.50 90.47 90.50 100.8K
11:50 90.49 90.52 90.45 90.45 6.5K
11:51 90.47 90.47 90.45 90.45 2.0K
11:52 90.45 90.45 90.40 90.42 3.5K
11:53 90.42 90.43 90.42 90.43 2.3K
11:54 90.43 90.46 90.43 90.46 2.1K
11:55 90.45 90.45 90.45 90.45 0.3K
11:56 90.44 90.44 90.40 90.42 2.2K
11:57 90.44 90.44 90.44 90.44 0.1K
11:58 90.45 90.45 90.42 90.43 1.8K
11:59 90.40 90.42 90.40 90.42 2.3K
12:00 90.42 90.45 90.42 90.45 3.5K
12:01 90.42 90.42 90.42 90.42 1.7K
12:02 90.44 90.47 90.44 90.44 7.6K
12:03 90.44 90.44 90.38 90.38 3.2K
12:04 90.41 90.41 90.41 90.41 1.1K
12:05 90.44 90.44 90.44 90.44 1.3K
12:06 90.35 90.39 90.35 90.39 2.9K
12:07 90.39 90.40 90.37 90.40 2.6K
12:09 90.41 90.47 90.41 90.47 1.4K
12:10 90.45 90.46 90.45 90.45 4.6K
12:11 90.44 90.45 90.44 90.45 0.4K
12:12 90.46 90.49 90.46 90.49 5.8K
12:13 90.51 90.51 90.50 90.50 1.3K
12:14 90.54 90.54 90.54 90.54 0.7K
12:15 90.55 90.58 90.53 90.53 11.6K
12:16 90.54 90.54 90.52 90.52 3.3K
12:17 90.51 90.52 90.51 90.52 3.3K
12:18 90.55 90.55 90.55 90.55 0.7K
12:19 90.53 90.53 90.53 90.53 0.9K
12:20 90.52 90.52 90.50 90.50 1.5K
12:21 90.49 90.50 90.49 90.50 1.9K
12:22 90.56 90.61 90.56 90.61 2.8K
12:23 90.62 90.62 90.62 90.62 1.8K
12:24 90.59 90.61 90.59 90.61 0.7K
12:25 90.60 90.61 90.60 90.61 2.8K
12:26 90.61 90.61 90.61 90.61 0.8K
12:27 90.62 90.62 90.62 90.62 0.7K
12:28 90.63 90.63 90.63 90.63 1.0K
12:29 90.65 90.65 90.65 90.65 3.0K
12:30 90.64 90.64 90.63 90.63 2.4K
12:31 90.67 90.67 90.67 90.67 1.2K
12:32 90.66 90.68 90.66 90.67 3.6K
12:33 90.71 90.71 90.70 90.70 6.1K
12:34 90.68 90.69 90.68 90.68 4.8K
12:35 90.64 90.65 90.64 90.65 1.1K
12:36 90.68 90.68 90.66 90.66 2.0K
12:37 90.68 90.71 90.68 90.68 2.7K
12:38 90.68 90.68 90.68 90.68 2.0K
12:40 90.66 90.66 90.59 90.59 2.2K
12:42 90.56 90.57 90.55 90.57 3.2K
12:44 90.63 90.63 90.63 90.63 1.0K
12:45 90.60 90.63 90.60 90.63 3.8K
12:46 90.60 90.61 90.60 90.61 1.5K
12:47 90.68 90.70 90.68 90.70 1.8K
12:48 90.70 90.70 90.70 90.70 1.6K
12:50 90.68 90.68 90.68 90.68 0.4K
12:51 90.69 90.71 90.68 90.70 3.3K
12:52 90.69 90.69 90.69 90.69 0.8K
12:53 90.69 90.69 90.69 90.69 0.9K
12:54 90.69 90.69 90.69 90.69 0.3K
12:55 90.69 90.69 90.69 90.69 0.6K
12:56 90.72 90.72 90.72 90.72 0.7K
12:57 90.72 90.73 90.72 90.72 7.9K
12:58 90.75 90.75 90.75 90.75 0.8K
12:59 90.73 90.74 90.73 90.74 2.0K
13:00 90.73 90.74 90.73 90.74 2.9K
13:01 90.71 90.71 90.68 90.68 4.4K
13:02 90.70 90.70 90.69 90.70 2.0K
13:03 90.69 90.69 90.68 90.68 6.8K
13:04 90.66 90.66 90.66 90.66 1.6K
13:05 90.69 90.69 90.69 90.69 1.0K
13:06 90.71 90.71 90.71 90.71 0.6K
13:07 90.74 90.74 90.74 90.74 3.3K
13:09 90.81 90.81 90.77 90.77 5.7K
13:10 90.79 90.83 90.79 90.83 2.6K
13:11 90.81 90.82 90.80 90.80 7.1K
13:13 90.83 90.83 90.83 90.83 0.6K
13:14 90.82 90.82 90.78 90.78 3.1K
13:15 90.86 90.87 90.86 90.87 6.0K
13:16 90.85 90.87 90.85 90.87 3.6K
13:17 90.87 90.94 90.87 90.94 2.6K
13:18 90.96 90.96 90.96 90.96 4.4K
13:19 90.96 90.96 90.90 90.90 5.3K
13:20 91.00 91.00 91.00 91.00 5.7K
13:21 91.02 91.05 91.01 91.05 8.0K
13:22 91.06 91.08 91.06 91.07 3.5K
13:23 91.07 91.11 91.07 91.11 1.4K
13:24 91.08 91.09 91.08 91.09 2.5K
13:25 91.08 91.08 91.08 91.08 1.5K
13:26 91.07 91.07 91.05 91.05 1.4K
13:27 91.09 91.10 91.08 91.08 1.5K
13:28 91.07 91.12 91.07 91.09 20.2K
13:29 91.07 91.07 91.04 91.04 2.4K
13:30 91.09 91.09 91.09 91.09 0.5K
13:31 91.10 91.12 91.08 91.08 3.4K
13:32 91.11 91.11 91.08 91.08 1.0K
13:33 91.11 91.11 91.11 91.11 3.0K
13:34 91.09 91.09 91.09 91.09 0.7K
13:35 91.06 91.06 91.01 91.01 3.0K
13:36 91.04 91.06 91.04 91.06 3.2K
13:37 91.02 91.02 90.99 90.99 4.2K
13:38 90.93 90.99 90.93 90.99 2.7K
13:39 90.99 90.99 90.99 90.99 3.1K
13:41 91.00 91.01 90.99 90.99 4.2K
13:42 90.99 90.99 90.99 90.99 0.4K
13:43 91.01 91.04 91.01 91.04 4.3K
13:44 91.11 91.11 91.06 91.06 3.8K
13:45 91.07 91.07 91.07 91.07 3.1K
13:46 91.04 91.05 91.04 91.05 1.2K
13:47 91.05 91.05 91.05 91.05 2.3K
13:48 91.07 91.07 91.07 91.07 1.4K
13:49 91.11 91.11 91.10 91.10 10.7K
13:51 91.08 91.08 91.05 91.07 4.1K
13:52 91.07 91.08 91.06 91.08 3.4K
13:53 91.08 91.08 91.08 91.08 0.4K
13:54 91.07 91.08 91.05 91.05 3.0K
13:55 91.05 91.05 91.05 91.05 0.4K
13:56 91.03 91.03 91.00 91.00 2.9K
13:58 91.01 91.01 91.01 91.01 1.6K
13:59 91.01 91.01 91.01 91.01 1.1K
14:00 91.04 91.04 91.02 91.02 1.1K
14:01 91.04 91.04 91.04 91.04 2.2K
14:02 91.04 91.04 91.03 91.03 2.4K
14:03 91.11 91.11 91.11 91.11 1.4K
14:04 91.08 91.08 91.04 91.04 4.9K
14:05 91.07 91.07 91.07 91.07 1.4K
14:06 91.10 91.12 91.09 91.12 1.6K
14:07 91.12 91.13 91.12 91.13 2.2K
14:08 91.14 91.15 91.14 91.15 5.3K
14:10 91.19 91.20 91.18 91.18 1.0K
14:11 91.18 91.19 91.18 91.19 2.1K
14:13 91.20 91.20 91.20 91.20 0.6K
14:14 91.21 91.25 91.20 91.25 16.5K
14:15 91.24 91.25 91.24 91.25 2.2K
14:16 91.29 91.29 91.27 91.29 2.7K
14:17 91.30 91.30 91.30 91.30 16.2K
14:18 91.31 91.31 91.29 91.29 3.5K
14:19 91.28 91.28 91.25 91.25 2.2K
14:20 91.26 91.26 91.26 91.26 0.8K
14:21 91.28 91.30 91.28 91.30 1.4K
14:23 91.30 91.30 91.28 91.28 6.3K
14:24 91.28 91.28 91.26 91.26 1.1K
14:25 91.28 91.34 91.28 91.33 11.3K
14:26 91.35 91.37 91.35 91.37 4.3K
14:28 91.35 91.35 91.35 91.35 3.7K
14:29 91.35 91.35 91.35 91.35 1.3K
14:30 91.38 91.47 91.38 91.44 9.3K
14:31 91.48 91.48 91.46 91.46 11.3K
14:32 91.51 91.53 91.50 91.53 5.5K
14:33 91.52 91.55 91.52 91.55 6.1K
14:34 91.56 91.57 91.55 91.57 7.6K
14:35 91.56 91.59 91.50 91.50 5.9K
14:36 91.49 91.55 91.49 91.54 1.8K
14:37 91.55 91.59 91.55 91.58 13.3K
14:38 91.58 91.61 91.56 91.60 13.3K
14:39 91.60 91.61 91.57 91.57 7.4K
14:40 91.57 91.57 91.56 91.56 5.5K
14:41 91.52 91.56 91.51 91.56 3.4K
14:42 91.57 91.57 91.57 91.57 1.2K
14:43 91.57 91.59 91.57 91.59 2.2K
14:44 91.60 91.60 91.59 91.59 2.3K
14:45 91.59 91.60 91.58 91.60 7.7K
14:46 91.60 91.63 91.60 91.63 5.6K
14:47 91.62 91.62 91.62 91.62 1.2K
14:48 91.61 91.62 91.60 91.60 2.5K
14:49 91.60 91.60 91.56 91.60 10.5K
14:50 91.56 91.56 91.56 91.56 1.4K
14:51 91.52 91.52 91.52 91.52 1.0K
14:52 91.52 91.60 91.51 91.59 7.0K
14:53 91.58 91.59 91.57 91.58 11.3K
14:54 91.59 91.60 91.58 91.60 1.8K
14:55 91.59 91.60 91.59 91.60 2.6K
14:56 91.61 91.61 91.60 91.60 0.4K
14:57 91.60 91.60 91.60 91.60 0.4K
14:58 91.60 91.60 91.60 91.60 4.8K
14:59 91.61 91.62 91.60 91.62 6.4K
15:00 91.63 91.63 91.56 91.57 3.7K
15:01 91.56 91.56 91.55 91.55 1.6K
15:02 91.54 91.54 91.54 91.54 2.3K
15:03 91.51 91.55 91.51 91.55 2.3K
15:04 91.55 91.55 91.54 91.54 6.9K
15:05 91.54 91.58 91.54 91.58 3.2K
15:06 91.58 91.58 91.58 91.58 1.2K
15:07 91.57 91.57 91.53 91.55 2.6K
15:08 91.55 91.55 91.55 91.55 1.5K
15:09 91.56 91.59 91.56 91.58 1.5K
15:10 91.58 91.58 91.57 91.57 0.8K
15:11 91.57 91.57 91.56 91.56 1.3K
15:12 91.56 91.56 91.56 91.56 1.4K
15:13 91.57 91.57 91.57 91.57 1.7K
15:14 91.56 91.56 91.47 91.49 4.5K
15:15 91.48 91.48 91.44 91.44 7.7K
15:16 91.44 91.46 91.44 91.46 1.2K
15:17 91.51 91.55 91.51 91.54 3.6K
15:18 91.52 91.53 91.52 91.53 0.5K
15:19 91.54 91.54 91.53 91.53 1.2K
15:20 91.54 91.57 91.54 91.56 2.2K
15:21 91.56 91.59 91.56 91.59 2.3K
15:22 91.59 91.60 91.59 91.60 2.0K
15:23 91.59 91.60 91.58 91.58 4.0K
15:24 91.59 91.59 91.59 91.59 0.7K
15:25 91.58 91.60 91.58 91.60 5.6K
15:26 91.60 91.64 91.60 91.64 7.7K
15:27 91.66 91.66 91.64 91.64 1.6K
15:28 91.62 91.63 91.62 91.63 2.1K
15:29 91.65 91.65 91.65 91.65 1.2K
15:30 91.62 91.62 91.62 91.62 0.8K
15:31 91.61 91.63 91.61 91.63 1.2K
15:32 91.62 91.63 91.59 91.59 4.2K
15:33 91.58 91.59 91.58 91.59 1.0K
15:34 91.60 91.63 91.60 91.63 1.1K
15:35 91.63 91.65 91.63 91.65 1.1K
15:36 91.66 91.67 91.65 91.65 5.2K
15:37 91.64 91.65 91.62 91.65 4.6K
15:38 91.65 91.67 91.65 91.67 2.2K
15:39 91.66 91.66 91.65 91.66 2.8K
15:40 91.68 91.68 91.66 91.66 2.6K
15:41 91.63 91.64 91.60 91.60 3.4K
15:42 91.58 91.60 91.58 91.58 7.9K
15:43 91.58 91.61 91.58 91.60 3.7K
15:44 91.62 91.63 91.62 91.62 2.7K
15:45 91.63 91.64 91.63 91.64 3.1K
15:46 91.63 91.63 91.63 91.63 0.9K
15:47 91.63 91.64 91.63 91.63 4.7K
15:48 91.59 91.62 91.58 91.62 3.4K
15:49 91.63 91.66 91.62 91.66 6.5K
15:50 91.70 91.70 91.69 91.70 7.4K
15:51 91.71 91.71 91.69 91.69 2.9K
15:52 91.69 91.69 91.67 91.69 8.3K
15:53 91.72 91.73 91.68 91.73 13.6K
15:54 91.71 91.78 91.71 91.77 10.6K
15:55 91.76 91.77 91.74 91.74 3.8K
15:56 91.73 91.73 91.68 91.68 9.1K
15:57 91.64 91.70 91.63 91.70 10.9K
15:58 91.70 91.77 91.70 91.76 24.1K
15:59 91.78 91.78 91.71 91.75 52.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据