Skip to main content

Grayscale Bitcoin Mini Trust [Btc] (NY: BTC )

5.540 +0.130 (+2.40%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 5.460 5.550 5.390 5.540 4,910,982 +0.13(+2.40%)
Oct 03, 2024 5.360 5.420 5.310 5.410 4,978,877 +0.07(+1.31%)
Oct 02, 2024 5.400 5.530 5.320 5.340 8,689,729 -0.14(-2.55%)
Oct 01, 2024 5.620 5.630 5.410 5.480 7,666,206 -0.15(-2.66%)
Sep 30, 2024 5.680 5.690 5.580 5.630 5,919,156 -0.19(-3.26%)
Sep 27, 2024 5.820 5.910 5.800 5.820 5,665,006 +0.08(+1.39%)
Sep 26, 2024 5.710 5.845 5.690 5.740 7,508,194 +0.14(+2.50%)
Sep 25, 2024 5.630 5.680 5.580 5.600 4,239,856 -0.11(-1.93%)
Sep 24, 2024 5.620 5.710 5.560 5.710 5,744,535 +0.10(+1.78%)
Sep 23, 2024 5.610 5.660 5.591 5.610 5,207,489 +0.03(+0.54%)
Sep 20, 2024 5.590 5.638 5.530 5.580 10,696,976 -0.03(-0.53%)
Sep 19, 2024 5.610 5.670 5.560 5.610 6,630,454 +0.28(+5.25%)
Sep 18, 2024 5.320 5.448 5.245 5.330 6,794,193 +0.01(+0.19%)
Sep 17, 2024 5.250 5.445 5.220 5.320 6,191,642 +0.18(+3.50%)
Sep 16, 2024 5.200 5.200 5.100 5.140 6,049,923 -0.16(-3.02%)
Sep 13, 2024 5.120 5.330 5.110 5.300 7,051,998 +0.13(+2.51%)
Sep 12, 2024 5.110 5.195 5.080 5.170 5,012,559 +0.06(+1.17%)
Sep 11, 2024 5.050 5.150 4.922 5.110 7,608,517 -0.03(-0.58%)
Sep 10, 2024 5.050 5.150 5.010 5.140 6,130,661 +0.07(+1.38%)
Sep 09, 2024 4.910 5.075 4.855 5.070 7,264,193 +0.32(+6.74%)
Sep 06, 2024 5.020 5.040 4.720 4.750 10,021,412 -0.22(-4.43%)
Sep 05, 2024 5.020 5.080 4.940 4.970 10,241,277 -0.18(-3.50%)
Sep 04, 2024 5.010 5.190 4.974 5.150 6,032,960 +0.00(+0.00%)
Sep 03, 2024 5.240 5.250 5.100 5.150 5,392,389 -0.05(-0.96%)
Aug 30, 2024 5.280 5.306 5.120 5.200 8,276,993 -0.05(-0.95%)
Aug 29, 2024 5.340 5.428 5.224 5.250 7,080,439 +0.02(+0.38%)
Aug 28, 2024 5.320 5.325 5.130 5.230 12,695,634 -0.28(-5.08%)
Aug 27, 2024 5.530 5.550 5.450 5.510 6,939,207 -0.10(-1.78%)
Aug 26, 2024 5.670 5.670 5.590 5.610 6,208,301 -0.04(-0.71%)
Aug 23, 2024 5.430 5.670 5.395 5.650 12,388,165 +0.31(+5.81%)
Aug 22, 2024 5.400 5.406 5.330 5.340 5,287,968 -0.13(-2.38%)
Aug 21, 2024 5.270 5.470 5.224 5.470 7,707,524 +0.19(+3.60%)
Aug 20, 2024 5.370 5.410 5.195 5.280 4,235,366 +0.04(+0.76%)
Aug 19, 2024 5.220 5.260 5.150 5.240 3,100,541 -0.05(-0.95%)
Aug 16, 2024 5.200 5.320 5.120 5.290 4,314,864 +0.22(+4.34%)
Aug 15, 2024 5.250 5.310 5.030 5.070 6,240,045 -0.15(-2.87%)
Aug 14, 2024 5.390 5.410 5.206 5.220 4,991,478 -0.19(-3.51%)
Aug 13, 2024 5.230 5.465 5.220 5.410 5,349,308 +0.17(+3.24%)
Aug 12, 2024 5.290 5.385 5.130 5.240 3,753,496 -0.14(-2.60%)
Aug 09, 2024 5.370 5.425 5.288 5.380 6,640,283 +0.11(+2.09%)
Aug 08, 2024 5.130 5.315 5.040 5.270 4,876,424 +0.41(+8.44%)
Aug 07, 2024 5.090 5.110 4.850 4.860 6,338,385 -0.19(-3.76%)
Aug 06, 2024 4.900 5.070 4.830 5.050 8,445,831 +0.30(+6.32%)
Aug 05, 2024 4.410 4.930 4.400 4.750 15,692,944 -0.81(-14.57%)
Aug 02, 2024 5.750 5.810 5.530 5.560 12,062,757 -0.06(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.