Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
52.33
+0.56 (1.08%)
At close: Jul 28, 2025, 4:00 PM
52.70
+0.37 (0.71%)
Pre-market: Jul 29, 2025, 4:06 AM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 52.57 | 52.79 | 52.02 | 52.33 | 52.33 | 1.08% | 1,205,779 |
| Jul 25, 2025 | 51.52 | 51.90 | 50.95 | 51.77 | 51.77 | -1.90% | 1,369,356 |
| Jul 24, 2025 | 52.63 | 52.99 | 52.24 | 52.77 | 52.77 | 0.53% | 1,441,191 |
| Jul 23, 2025 | 52.35 | 52.62 | 51.98 | 52.49 | 52.49 | -0.79% | 1,082,027 |
| Jul 22, 2025 | 52.84 | 53.31 | 52.10 | 52.91 | 52.91 | 2.28% | 1,710,868 |
| Jul 21, 2025 | 52.39 | 52.85 | 51.65 | 51.73 | 51.73 | -0.52% | 1,687,427 |
| Jul 18, 2025 | 52.65 | 52.89 | 51.91 | 52.00 | 52.00 | -1.38% | 2,356,618 |
| Jul 17, 2025 | 52.27 | 53.17 | 52.12 | 52.73 | 52.73 | -0.25% | 1,117,288 |
| Jul 16, 2025 | 52.67 | 53.18 | 52.38 | 52.86 | 52.86 | 2.42% | 1,504,433 |
| Jul 15, 2025 | 52.16 | 52.52 | 51.30 | 51.61 | 51.61 | -2.88% | 2,301,075 |
| Jul 14, 2025 | 53.93 | 54.12 | 52.82 | 53.14 | 53.14 | 1.45% | 1,475,690 |
| Jul 11, 2025 | 52.13 | 52.40 | 51.69 | 52.38 | 52.38 | 4.20% | 1,796,765 |
| Jul 10, 2025 | 49.24 | 50.50 | 49.00 | 50.27 | 50.27 | 1.41% | 2,542,722 |
| Jul 9, 2025 | 48.56 | 49.69 | 48.08 | 49.57 | 49.57 | 2.84% | 1,284,048 |
| Jul 8, 2025 | 48.27 | 48.41 | 47.88 | 48.20 | 48.20 | 0.65% | 679,418 |
| Jul 7, 2025 | 48.06 | 48.16 | 47.60 | 47.89 | 47.89 | -1.07% | 1,159,948 |
| Jul 3, 2025 | 48.50 | 49.05 | 48.35 | 48.41 | 48.41 | -0.47% | 646,328 |
| Jul 2, 2025 | 47.65 | 48.67 | 47.58 | 48.64 | 48.64 | 4.24% | 2,163,134 |
| Jul 1, 2025 | 47.25 | 47.51 | 46.65 | 46.66 | 46.66 | -2.28% | 1,006,264 |
| Jun 30, 2025 | 47.80 | 47.81 | 47.28 | 47.75 | 47.75 | 0.91% | 545,761 |
| Jun 27, 2025 | 47.29 | 47.75 | 47.15 | 47.32 | 47.32 | -0.78% | 676,140 |
| Jun 26, 2025 | 47.49 | 47.75 | 47.28 | 47.69 | 47.69 | -0.19% | 447,919 |
| Jun 25, 2025 | 47.81 | 47.95 | 47.35 | 47.78 | 47.78 | 1.99% | 865,161 |
| Jun 24, 2025 | 46.59 | 47.12 | 46.45 | 46.85 | 46.85 | 2.43% | 665,579 |
| Jun 23, 2025 | 44.83 | 45.79 | 44.16 | 45.74 | 45.74 | - | 1,040,878 |
| Jun 20, 2025 | 47.06 | 47.06 | 45.35 | 45.74 | 45.74 | -0.59% | 708,063 |
| Jun 18, 2025 | 46.08 | 46.69 | 45.90 | 46.01 | 46.01 | -0.86% | 711,631 |
| Jun 17, 2025 | 46.82 | 46.87 | 45.78 | 46.41 | 46.41 | -3.65% | 1,747,802 |
| Jun 16, 2025 | 47.22 | 48.29 | 47.18 | 48.17 | 48.17 | 3.35% | 631,408 |
| Jun 13, 2025 | 46.50 | 47.00 | 46.15 | 46.61 | 46.61 | -1.46% | 521,915 |
| Jun 12, 2025 | 47.33 | 48.07 | 47.20 | 47.30 | 47.30 | -1.89% | 819,586 |
| Jun 11, 2025 | 48.65 | 48.94 | 48.05 | 48.21 | 48.21 | -0.70% | 537,027 |
| Jun 10, 2025 | 48.64 | 48.92 | 48.03 | 48.55 | 48.55 | 0.87% | 566,479 |
| Jun 9, 2025 | 47.68 | 48.21 | 47.39 | 48.13 | 48.13 | 4.20% | 893,860 |
| Jun 6, 2025 | 46.06 | 46.73 | 46.05 | 46.19 | 46.19 | 2.33% | 768,328 |
| Jun 5, 2025 | 46.88 | 46.89 | 45.01 | 45.14 | 45.14 | -2.95% | 1,446,356 |
| Jun 4, 2025 | 46.53 | 46.78 | 46.14 | 46.51 | 46.51 | -1.23% | 523,218 |
| Jun 3, 2025 | 46.75 | 47.36 | 46.56 | 47.09 | 47.09 | 1.77% | 768,469 |
| Jun 2, 2025 | 46.05 | 46.39 | 45.92 | 46.27 | 46.27 | -0.04% | 531,284 |
| May 30, 2025 | 46.79 | 46.96 | 45.90 | 46.29 | 46.29 | -1.03% | 1,267,717 |
| May 29, 2025 | 48.01 | 48.04 | 46.74 | 46.77 | 46.77 | -1.35% | 1,425,408 |
| May 28, 2025 | 48.21 | 48.34 | 47.37 | 47.41 | 47.41 | -2.71% | 891,301 |
| May 27, 2025 | 48.97 | 49.12 | 48.19 | 48.73 | 48.73 | 1.14% | 801,643 |
| May 23, 2025 | 48.20 | 48.79 | 47.89 | 48.18 | 48.18 | -2.27% | 1,084,610 |
| May 22, 2025 | 49.40 | 49.65 | 48.98 | 49.30 | 49.30 | 2.37% | 1,690,777 |
| May 21, 2025 | 47.20 | 48.71 | 47.04 | 48.16 | 48.16 | 1.45% | 1,904,257 |
| May 20, 2025 | 46.39 | 47.57 | 46.16 | 47.47 | 47.47 | 1.52% | 800,653 |
| May 19, 2025 | 45.43 | 46.80 | 45.38 | 46.76 | 46.76 | 1.32% | 877,704 |
| May 16, 2025 | 45.91 | 46.36 | 45.82 | 46.15 | 46.15 | 0.98% | 671,982 |
| May 15, 2025 | 45.43 | 46.17 | 44.93 | 45.70 | 45.70 | -0.15% | 669,748 |