Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
42.71
+0.04 (0.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 42.18 | 43.35 | 42.04 | 42.71 | 42.71 | 0.09% | 1,418,798 |
| Dec 19, 2024 | 45.37 | 45.57 | 42.31 | 42.67 | 42.67 | -4.33% | 2,187,800 |
| Dec 18, 2024 | 46.40 | 46.54 | 44.29 | 44.60 | 44.60 | -5.71% | 4,051,900 |
| Dec 17, 2024 | 47.79 | 48.07 | 46.87 | 47.30 | 47.30 | 0.77% | 2,938,700 |
| Dec 16, 2024 | 46.28 | 47.86 | 46.25 | 46.94 | 46.94 | 4.06% | 2,031,300 |
| Dec 13, 2024 | 44.56 | 45.25 | 44.23 | 45.11 | 45.11 | 1.74% | 995,000 |
| Dec 12, 2024 | 45.00 | 45.50 | 44.01 | 44.34 | 44.34 | -1.34% | 1,274,700 |
| Dec 11, 2024 | 43.78 | 45.15 | 43.68 | 44.94 | 44.94 | 5.12% | 1,712,000 |
| Dec 10, 2024 | 43.49 | 43.62 | 41.80 | 42.75 | 42.75 | 0.28% | 1,019,500 |
| Dec 9, 2024 | 43.96 | 44.57 | 42.60 | 42.63 | 42.63 | -5.48% | 1,337,900 |
| Dec 6, 2024 | 44.10 | 45.33 | 43.77 | 45.10 | 45.10 | 2.64% | 1,523,100 |
| Dec 5, 2024 | 45.62 | 46.05 | 43.42 | 43.94 | 43.94 | - | 2,164,400 |
| Dec 4, 2024 | 42.54 | 44.05 | 41.95 | 43.94 | 43.94 | 3.58% | 1,004,900 |
| Dec 3, 2024 | 41.79 | 42.75 | 41.51 | 42.42 | 42.42 | -0.09% | 662,300 |
| Dec 2, 2024 | 42.56 | 43.25 | 41.87 | 42.46 | 42.46 | -1.46% | 1,129,300 |
| Nov 29, 2024 | 43.22 | 43.90 | 43.06 | 43.09 | 43.09 | 0.37% | 927,600 |
| Nov 27, 2024 | 41.93 | 43.22 | 41.80 | 42.93 | 42.93 | 6.47% | 1,417,600 |
| Nov 26, 2024 | 40.87 | 42.03 | 40.20 | 40.32 | 40.32 | -4.36% | 1,696,900 |
| Nov 25, 2024 | 43.17 | 43.22 | 41.84 | 42.16 | 42.16 | -4.29% | 2,153,200 |
| Nov 22, 2024 | 43.34 | 44.29 | 43.12 | 44.05 | 44.05 | 1.03% | 2,335,300 |
| Nov 21, 2024 | 43.20 | 43.98 | 42.40 | 43.60 | 43.60 | 4.21% | 2,695,900 |
| Nov 20, 2024 | 41.97 | 42.14 | 41.37 | 41.84 | 41.84 | 1.80% | 1,355,100 |
| Nov 19, 2024 | 40.65 | 41.75 | 40.45 | 41.10 | 41.10 | 1.11% | 3,631,860 |
| Nov 18, 2024 | 40.15 | 41.10 | 39.78 | 40.65 | 40.65 | 0.12% | 3,808,420 |
| Nov 15, 2024 | 39.65 | 40.65 | 38.90 | 40.60 | 40.60 | 4.50% | 4,386,120 |
| 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% | 5,549,940 |
| Nov 12, 2024 | 38.20 | 39.95 | 37.80 | 39.80 | 39.80 | 2.98% | 6,230,920 |
| Nov 11, 2024 | 36.35 | 38.85 | 36.20 | 38.65 | 38.65 | 13.68% | 6,037,200 |
| Nov 8, 2024 | 33.85 | 34.35 | 33.55 | 34.00 | 34.00 | - | 2,605,240 |
| Nov 7, 2024 | 33.25 | 34.15 | 33.05 | 34.00 | 34.00 | 0.59% | 2,689,420 |
| Nov 6, 2024 | 32.95 | 33.95 | 32.60 | 33.80 | 33.80 | 9.74% | 2,762,900 |
| Nov 5, 2024 | 30.75 | 31.28 | 30.48 | 30.80 | 30.80 | 3.18% | 2,077,900 |
| Nov 4, 2024 | 30.40 | 30.50 | 29.77 | 29.85 | 29.85 | -2.77% | 2,319,060 |
| Nov 1, 2024 | 31.15 | 31.76 | 30.46 | 30.70 | 30.70 | -1.13% | 2,446,040 |
| Oct 31, 2024 | 31.95 | 31.95 | 30.95 | 31.05 | 31.05 | -2.51% | 2,829,760 |
| Oct 30, 2024 | 31.85 | 32.15 | 31.66 | 31.85 | 31.85 | -1.09% | 1,677,760 |
| Oct 29, 2024 | 31.60 | 32.69 | 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% | 2,831,520 |
| Oct 25, 2024 | 30.15 | 30.55 | 29.20 | 29.60 | 29.60 | -2.31% | 2,562,340 |
| Oct 24, 2024 | 30.00 | 30.30 | 29.82 | 30.30 | 30.30 | 3.06% | 1,154,200 |
| Oct 23, 2024 | 29.50 | 29.65 | 28.87 | 29.40 | 29.40 | -1.67% | 1,163,580 |
| Oct 22, 2024 | 29.75 | 30.00 | 29.50 | 29.90 | 29.90 | -0.50% | 1,212,620 |
| Oct 21, 2024 | 30.10 | 30.15 | 29.60 | 30.05 | 30.05 | -1.15% | 1,901,020 |
| Oct 18, 2024 | 30.05 | 30.65 | 30.02 | 30.40 | 30.40 | 2.70% | 1,383,180 |
| Oct 17, 2024 | 29.75 | 30.04 | 29.55 | 29.60 | 29.60 | -1.50% | 1,713,640 |
| Oct 16, 2024 | 30.10 | 30.35 | 29.77 | 30.05 | 30.05 | 1.18% | 1,638,200 |
| Oct 15, 2024 | 29.25 | 30.18 | 28.75 | 29.70 | 29.70 | 1.54% | 2,534,600 |
| 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% | 1,277,780 |
| Oct 10, 2024 | 27.05 | 27.05 | 26.10 | 26.45 | 26.45 | -2.04% | 1,244,480 |
| Oct 9, 2024 | 27.45 | 27.65 | 26.92 | 27.00 | 27.00 | -2.17% | 1,173,780 |
| Oct 8, 2024 | 27.80 | 28.05 | 27.40 | 27.60 | 27.60 | -1.78% | 1,198,900 |
| Oct 7, 2024 | 28.00 | 28.60 | 27.83 | 28.10 | 28.10 | 1.44% | 1,015,260 |
| Oct 4, 2024 | 27.30 | 27.75 | 26.95 | 27.70 | 27.70 | 2.40% | 982,140 |
| Oct 3, 2024 | 26.80 | 27.10 | 26.55 | 27.05 | 27.05 | 1.31% | 995,900 |
| Oct 2, 2024 | 27.00 | 27.65 | 26.60 | 26.70 | 26.70 | -2.55% | 1,738,180 |
| Oct 1, 2024 | 28.10 | 28.15 | 27.05 | 27.40 | 27.40 | -2.66% | 1,533,700 |
| Sep 30, 2024 | 28.40 | 28.45 | 27.90 | 28.15 | 28.15 | -3.26% | 1,183,600 |
| 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% | 1,502,100 |
| Sep 25, 2024 | 28.15 | 28.40 | 27.90 | 28.00 | 28.00 | -1.93% | 848,240 |
| Sep 24, 2024 | 28.10 | 28.55 | 27.80 | 28.55 | 28.55 | 1.78% | 1,148,980 |
| Sep 23, 2024 | 28.05 | 28.30 | 27.96 | 28.05 | 28.05 | 0.54% | 1,041,520 |
| Sep 20, 2024 | 27.95 | 28.19 | 27.65 | 27.90 | 27.90 | -0.53% | 2,139,400 |
| Sep 19, 2024 | 28.05 | 28.35 | 27.80 | 28.05 | 28.05 | 5.25% | 1,326,160 |
| Sep 18, 2024 | 26.60 | 27.24 | 26.23 | 26.65 | 26.65 | 0.19% | 1,359,100 |
| Sep 17, 2024 | 26.25 | 27.23 | 26.10 | 26.60 | 26.60 | 3.50% | 1,238,320 |
| 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% | 1,410,400 |
| Sep 12, 2024 | 25.55 | 25.98 | 25.40 | 25.85 | 25.85 | 1.17% | 1,002,500 |
| Sep 11, 2024 | 25.25 | 25.75 | 24.61 | 25.55 | 25.55 | -0.58% | 1,503,940 |
| Sep 10, 2024 | 25.25 | 25.75 | 25.05 | 25.70 | 25.70 | 1.38% | 1,227,200 |
| Sep 9, 2024 | 24.55 | 25.38 | 24.27 | 25.35 | 25.35 | 6.74% | 1,452,840 |
| Sep 6, 2024 | 25.10 | 25.20 | 23.60 | 23.75 | 23.75 | -4.43% | 2,004,280 |
| Sep 5, 2024 | 25.10 | 25.40 | 24.70 | 24.85 | 24.85 | -3.50% | 2,048,340 |
| Sep 4, 2024 | 25.05 | 25.95 | 24.87 | 25.75 | 25.75 | - | 1,206,660 |
| Sep 3, 2024 | 26.20 | 26.25 | 25.50 | 25.75 | 25.75 | -0.96% | 1,079,220 |
| Aug 30, 2024 | 26.40 | 26.53 | 25.60 | 26.00 | 26.00 | -0.95% | 1,655,400 |
| Aug 29, 2024 | 26.70 | 27.14 | 26.12 | 26.25 | 26.25 | 0.38% | 1,416,080 |
| Aug 28, 2024 | 26.60 | 26.63 | 25.65 | 26.15 | 26.15 | -5.08% | 2,540,200 |
| Aug 27, 2024 | 27.65 | 27.75 | 27.25 | 27.55 | 27.55 | -1.78% | 1,388,620 |
| Aug 26, 2024 | 28.35 | 28.35 | 27.95 | 28.05 | 28.05 | -0.71% | 1,241,800 |
| Aug 23, 2024 | 27.15 | 28.35 | 26.98 | 28.25 | 28.25 | 5.81% | 2,477,640 |
| Aug 22, 2024 | 27.00 | 27.03 | 26.65 | 26.70 | 26.70 | -2.38% | 1,058,200 |
| Aug 21, 2024 | 26.35 | 27.35 | 26.12 | 27.35 | 27.35 | 3.60% | 1,542,140 |
| Aug 20, 2024 | 26.85 | 27.05 | 25.98 | 26.40 | 26.40 | 0.76% | 847,140 |
| Aug 19, 2024 | 26.10 | 26.30 | 25.75 | 26.20 | 26.20 | -0.95% | 620,680 |
| Aug 16, 2024 | 26.00 | 26.60 | 25.60 | 26.45 | 26.45 | 4.34% | 862,980 |
| Aug 15, 2024 | 26.25 | 26.55 | 25.15 | 25.35 | 25.35 | -2.87% | 1,248,080 |
| Aug 14, 2024 | 26.95 | 27.05 | 26.03 | 26.10 | 26.10 | -3.51% | 998,940 |
| Aug 13, 2024 | 26.15 | 27.33 | 26.10 | 27.05 | 27.05 | 3.24% | 1,069,980 |
| Aug 12, 2024 | 26.45 | 26.92 | 25.65 | 26.20 | 26.20 | -2.60% | 751,200 |
| Aug 9, 2024 | 26.85 | 27.13 | 26.44 | 26.90 | 26.90 | 2.09% | 1,328,060 |
| Aug 8, 2024 | 25.65 | 26.58 | 25.20 | 26.35 | 26.35 | 8.44% | 977,760 |
| Aug 7, 2024 | 25.45 | 25.55 | 24.25 | 24.30 | 24.30 | -3.76% | 1,267,920 |
| Aug 6, 2024 | 24.50 | 25.35 | 24.15 | 25.25 | 25.25 | 6.32% | 1,690,140 |
| Aug 5, 2024 | 22.05 | 24.65 | 22.00 | 23.75 | 23.75 | -14.57% | 3,141,140 |
| Aug 2, 2024 | 28.75 | 29.05 | 27.65 | 27.80 | 27.80 | -1.07% | 2,412,560 |
| Aug 1, 2024 | 28.65 | 28.80 | 27.60 | 28.10 | 28.10 | -2.94% | 8,564,500 |