Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
43.14
-0.63 (-1.44%)
At close: Feb 5, 2025, 4:00 PM
43.52
+0.38 (0.88%)
Pre-market: Feb 6, 2025, 7:43 AM EST
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 43.77 | 43.97 | 42.77 | 43.14 | 43.14 | -1.44% | 789,331 |
| Feb 4, 2025 | 44.03 | 44.73 | 43.45 | 43.77 | 43.77 | -2.43% | 1,358,640 |
| Feb 3, 2025 | 42.00 | 45.28 | 41.86 | 44.86 | 44.86 | -0.33% | 2,449,241 |
| Jan 31, 2025 | 46.44 | 47.03 | 44.96 | 45.01 | 45.01 | -3.29% | 1,285,560 |
| Jan 30, 2025 | 46.52 | 47.23 | 46.43 | 46.54 | 46.54 | 0.67% | 729,622 |
| Jan 29, 2025 | 45.29 | 46.49 | 44.92 | 46.23 | 46.23 | 3.03% | 909,442 |
| Jan 28, 2025 | 45.47 | 45.99 | 44.83 | 44.87 | 44.87 | -0.11% | 752,725 |
| Jan 27, 2025 | 44.66 | 45.34 | 43.76 | 44.92 | 44.92 | -3.42% | 1,749,669 |
| Jan 24, 2025 | 46.71 | 47.56 | 46.42 | 46.51 | 46.51 | 1.53% | 1,109,262 |
| Jan 23, 2025 | 45.40 | 47.39 | 45.34 | 45.81 | 45.81 | -0.97% | 2,903,816 |
| Jan 22, 2025 | 46.39 | 46.61 | 45.78 | 46.26 | 46.26 | -1.74% | 1,286,731 |
| Jan 21, 2025 | 46.64 | 47.58 | 45.54 | 47.08 | 47.08 | 1.40% | 1,616,667 |
| Jan 17, 2025 | 45.59 | 47.04 | 45.40 | 46.43 | 46.43 | 4.31% | 1,593,064 |
| Jan 16, 2025 | 44.07 | 44.64 | 43.12 | 44.51 | 44.51 | 0.82% | 1,053,082 |
| Jan 15, 2025 | 43.76 | 44.67 | 43.72 | 44.15 | 44.15 | 3.23% | 1,218,519 |
| Jan 14, 2025 | 42.91 | 43.11 | 42.23 | 42.77 | 42.77 | 3.09% | 784,226 |
| Jan 13, 2025 | 40.28 | 41.56 | 39.52 | 41.49 | 41.49 | -1.19% | 1,313,318 |
| Jan 10, 2025 | 41.85 | 42.49 | 40.87 | 41.99 | 41.99 | 0.91% | 1,430,833 |
| Jan 8, 2025 | 42.28 | 42.55 | 40.93 | 41.61 | 41.61 | -2.64% | 1,382,794 |
| Jan 7, 2025 | 44.67 | 44.70 | 42.56 | 42.74 | 42.74 | -5.73% | 2,328,681 |
| Jan 6, 2025 | 43.90 | 45.51 | 43.82 | 45.34 | 45.34 | 3.99% | 2,727,840 |
| Jan 3, 2025 | 43.07 | 43.93 | 42.85 | 43.60 | 43.60 | 1.02% | 1,015,604 |
| Jan 2, 2025 | 42.74 | 43.39 | 42.55 | 43.16 | 43.16 | 3.08% | 1,559,513 |
| Dec 31, 2024 | 42.45 | 42.64 | 41.27 | 41.87 | 41.87 | 0.29% | 1,141,901 |
| Dec 30, 2024 | 41.16 | 42.05 | 40.43 | 41.75 | 41.75 | -0.17% | 1,169,865 |
| Dec 27, 2024 | 42.68 | 42.70 | 41.31 | 41.82 | 41.82 | -1.20% | 1,393,410 |
| Dec 26, 2024 | 42.43 | 42.81 | 42.15 | 42.33 | 42.33 | -3.47% | 1,009,715 |
| Dec 24, 2024 | 42.91 | 43.93 | 42.77 | 43.85 | 43.85 | 6.41% | 972,318 |
| Dec 23, 2024 | 42.28 | 42.35 | 40.92 | 41.21 | 41.21 | -3.51% | 1,937,040 |
| Dec 20, 2024 | 42.18 | 43.35 | 42.03 | 42.71 | 42.71 | 0.09% | 1,428,854 |
| Dec 19, 2024 | 45.37 | 45.57 | 42.31 | 42.67 | 42.67 | -4.33% | 2,189,690 |
| Dec 18, 2024 | 46.40 | 46.54 | 44.29 | 44.60 | 44.60 | -5.71% | 4,051,885 |
| Dec 17, 2024 | 47.79 | 48.07 | 46.87 | 47.30 | 47.30 | 0.77% | 2,938,674 |
| Dec 16, 2024 | 46.28 | 47.86 | 46.25 | 46.94 | 46.94 | 4.06% | 2,031,277 |
| Dec 13, 2024 | 44.56 | 45.25 | 44.23 | 45.11 | 45.11 | 1.74% | 994,957 |
| Dec 12, 2024 | 45.00 | 45.50 | 44.01 | 44.34 | 44.34 | -1.34% | 1,274,659 |
| Dec 11, 2024 | 43.78 | 45.15 | 43.68 | 44.94 | 44.94 | 5.12% | 1,711,960 |
| Dec 10, 2024 | 43.49 | 43.62 | 41.80 | 42.75 | 42.75 | 0.28% | 1,019,535 |
| Dec 9, 2024 | 43.96 | 44.57 | 42.60 | 42.63 | 42.63 | -5.48% | 1,337,894 |
| Dec 6, 2024 | 44.10 | 45.33 | 43.77 | 45.10 | 45.10 | 2.64% | 1,523,053 |
| Dec 5, 2024 | 45.62 | 46.05 | 43.42 | 43.94 | 43.94 | - | 2,164,440 |
| Dec 4, 2024 | 42.54 | 44.05 | 41.95 | 43.94 | 43.94 | 3.58% | 1,004,905 |
| Dec 3, 2024 | 41.79 | 42.75 | 41.51 | 42.42 | 42.42 | -0.09% | 662,263 |
| Dec 2, 2024 | 42.56 | 43.25 | 41.87 | 42.46 | 42.46 | -1.46% | 1,129,258 |
| Nov 29, 2024 | 43.22 | 43.90 | 43.06 | 43.09 | 43.09 | 0.37% | 924,449 |
| Nov 27, 2024 | 41.93 | 43.22 | 41.80 | 42.93 | 42.93 | 6.47% | 1,417,620 |
| Nov 26, 2024 | 40.87 | 42.03 | 40.20 | 40.32 | 40.32 | -4.36% | 1,696,862 |
| Nov 25, 2024 | 43.17 | 43.22 | 41.84 | 42.16 | 42.16 | -4.29% | 2,153,158 |
| Nov 22, 2024 | 43.34 | 44.29 | 43.12 | 44.05 | 44.05 | 1.03% | 2,335,251 |
| Nov 21, 2024 | 43.20 | 43.98 | 42.40 | 43.60 | 43.60 | 4.21% | 2,695,902 |
| Nov 20, 2024 | 41.97 | 42.14 | 41.37 | 41.84 | 41.84 | 1.80% | 1,346,728 |
| Nov 19, 2024 | 40.65 | 41.75 | 40.45 | 41.10 | 41.10 | 1.11% | 3,631,864 |
| Nov 18, 2024 | 40.15 | 41.10 | 39.78 | 40.65 | 40.65 | 0.12% | 3,808,428 |
| Nov 15, 2024 | 39.65 | 40.65 | 38.90 | 40.60 | 40.60 | 4.50% | 4,386,110 |
| Nov 14, 2024 | 40.55 | 40.75 | 38.75 | 38.85 | 38.85 | -2.51% | 4,882,080 |
| Nov 13, 2024 | 39.95 | 41.50 | 39.60 | 39.85 | 39.85 | 0.13% | 5,549,937 |
| Nov 12, 2024 | 38.20 | 39.95 | 37.80 | 39.80 | 39.80 | 2.98% | 6,230,910 |
| Nov 11, 2024 | 36.35 | 38.85 | 36.20 | 38.65 | 38.65 | 13.68% | 6,037,195 |
| Nov 8, 2024 | 33.85 | 34.35 | 33.55 | 34.00 | 34.00 | - | 2,605,238 |
| Nov 7, 2024 | 33.25 | 34.15 | 33.05 | 34.00 | 34.00 | 0.59% | 2,689,429 |
| Nov 6, 2024 | 32.95 | 33.95 | 32.60 | 33.80 | 33.80 | 9.74% | 2,762,904 |
| Nov 5, 2024 | 30.75 | 31.28 | 30.48 | 30.80 | 30.80 | 3.18% | 2,077,899 |
| Nov 4, 2024 | 30.40 | 30.50 | 29.78 | 29.85 | 29.85 | -2.77% | 2,319,063 |
| Nov 1, 2024 | 31.15 | 31.76 | 30.46 | 30.70 | 30.70 | -1.13% | 2,446,031 |
| Oct 31, 2024 | 31.95 | 31.95 | 30.95 | 31.05 | 31.05 | -2.51% | 2,829,761 |
| Oct 30, 2024 | 31.85 | 32.15 | 31.66 | 31.85 | 31.85 | -1.09% | 1,677,768 |
| Oct 29, 2024 | 31.60 | 32.70 | 31.45 | 32.20 | 32.20 | 4.38% | 2,859,000 |
| Oct 28, 2024 | 30.60 | 31.00 | 30.34 | 30.85 | 30.85 | 4.22% | 2,831,529 |
| Oct 25, 2024 | 30.15 | 30.55 | 29.20 | 29.60 | 29.60 | -2.31% | 2,562,338 |
| Oct 24, 2024 | 30.00 | 30.30 | 29.82 | 30.30 | 30.30 | 3.06% | 1,154,209 |
| Oct 23, 2024 | 29.50 | 29.65 | 28.87 | 29.40 | 29.40 | -1.67% | 1,163,583 |
| Oct 22, 2024 | 29.75 | 30.00 | 29.50 | 29.90 | 29.90 | -0.50% | 1,212,610 |
| Oct 21, 2024 | 30.10 | 30.15 | 29.60 | 30.05 | 30.05 | -1.15% | 1,901,014 |
| Oct 18, 2024 | 30.05 | 30.65 | 30.03 | 30.40 | 30.40 | 2.70% | 1,383,176 |
| Oct 17, 2024 | 29.75 | 30.04 | 29.55 | 29.60 | 29.60 | -1.50% | 1,713,646 |
| Oct 16, 2024 | 30.10 | 30.35 | 29.78 | 30.05 | 30.05 | 1.18% | 1,638,204 |
| Oct 15, 2024 | 29.25 | 30.18 | 28.75 | 29.70 | 29.70 | 1.54% | 2,534,591 |
| Oct 14, 2024 | 28.75 | 29.45 | 28.65 | 29.25 | 29.25 | 4.28% | 2,025,760 |
| Oct 11, 2024 | 27.25 | 28.15 | 27.20 | 28.05 | 28.05 | 6.05% | 1,277,774 |
| Oct 10, 2024 | 27.05 | 27.05 | 26.10 | 26.45 | 26.45 | -2.04% | 1,244,482 |
| Oct 9, 2024 | 27.45 | 27.65 | 26.93 | 27.00 | 27.00 | -2.17% | 1,173,775 |
| Oct 8, 2024 | 27.80 | 28.05 | 27.40 | 27.60 | 27.60 | -1.78% | 1,198,890 |
| Oct 7, 2024 | 28.00 | 28.60 | 27.82 | 28.10 | 28.10 | 1.44% | 1,015,254 |
| Oct 4, 2024 | 27.30 | 27.75 | 26.95 | 27.70 | 27.70 | 2.40% | 982,439 |
| Oct 3, 2024 | 26.80 | 27.10 | 26.55 | 27.05 | 27.05 | 1.31% | 995,907 |
| Oct 2, 2024 | 27.00 | 27.65 | 26.60 | 26.70 | 26.70 | -2.55% | 1,738,184 |
| Oct 1, 2024 | 28.10 | 28.15 | 27.05 | 27.40 | 27.40 | -2.66% | 1,533,696 |
| Sep 30, 2024 | 28.40 | 28.45 | 27.90 | 28.15 | 28.15 | -3.26% | 1,184,108 |
| Sep 27, 2024 | 29.10 | 29.55 | 29.00 | 29.10 | 29.10 | 1.39% | 1,133,000 |
| Sep 26, 2024 | 28.55 | 29.23 | 28.45 | 28.70 | 28.70 | 2.50% | 1,502,105 |
| Sep 25, 2024 | 28.15 | 28.40 | 27.90 | 28.00 | 28.00 | -1.93% | 848,239 |
| Sep 24, 2024 | 28.10 | 28.55 | 27.80 | 28.55 | 28.55 | 1.78% | 1,148,988 |
| Sep 23, 2024 | 28.05 | 28.30 | 27.96 | 28.05 | 28.05 | 0.54% | 1,041,529 |
| Sep 20, 2024 | 27.95 | 28.19 | 27.65 | 27.90 | 27.90 | -0.53% | 2,139,394 |
| Sep 19, 2024 | 28.05 | 28.35 | 27.80 | 28.05 | 28.05 | 5.25% | 1,326,163 |
| Sep 18, 2024 | 26.60 | 27.24 | 26.23 | 26.65 | 26.65 | 0.19% | 1,359,107 |
| Sep 17, 2024 | 26.25 | 27.23 | 26.10 | 26.60 | 26.60 | 3.50% | 1,238,367 |
| Sep 16, 2024 | 26.00 | 26.00 | 25.50 | 25.70 | 25.70 | -3.02% | 1,210,080 |
| Sep 13, 2024 | 25.60 | 26.65 | 25.55 | 26.50 | 26.50 | 2.51% | 1,410,399 |
| Sep 12, 2024 | 25.55 | 25.98 | 25.40 | 25.85 | 25.85 | 1.17% | 1,002,514 |