Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
8.23
+0.10 (1.24%)
Nov 19, 2024, 12:49 PM EST - Market open
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 8.03 | 8.22 | 7.96 | 8.13 | 8.13 | 0.12% | 19,042,144 |
| Nov 15, 2024 | 7.93 | 8.13 | 7.78 | 8.12 | 8.12 | 4.50% | 21,930,552 |
| Nov 14, 2024 | 8.11 | 8.15 | 7.75 | 7.77 | 7.77 | -2.51% | 24,410,400 |
| Nov 13, 2024 | 7.99 | 8.30 | 7.92 | 7.97 | 7.97 | 0.13% | 27,749,686 |
| Nov 12, 2024 | 7.64 | 7.99 | 7.56 | 7.96 | 7.96 | 2.98% | 31,154,554 |
| Nov 11, 2024 | 7.27 | 7.77 | 7.24 | 7.73 | 7.73 | 13.68% | 30,185,978 |
| Nov 8, 2024 | 6.77 | 6.87 | 6.71 | 6.80 | 6.80 | - | 13,026,191 |
| Nov 7, 2024 | 6.65 | 6.83 | 6.61 | 6.80 | 6.80 | 0.59% | 13,447,149 |
| Nov 6, 2024 | 6.59 | 6.79 | 6.52 | 6.76 | 6.76 | 9.74% | 13,814,523 |
| Nov 5, 2024 | 6.15 | 6.26 | 6.10 | 6.16 | 6.16 | 3.18% | 10,389,499 |
| Nov 4, 2024 | 6.08 | 6.10 | 5.96 | 5.97 | 5.97 | -2.77% | 11,595,318 |
| Nov 1, 2024 | 6.23 | 6.35 | 6.09 | 6.14 | 6.14 | -1.13% | 12,230,158 |
| Oct 31, 2024 | 6.39 | 6.39 | 6.19 | 6.21 | 6.21 | -2.51% | 14,148,805 |
| Oct 30, 2024 | 6.37 | 6.43 | 6.33 | 6.37 | 6.37 | -1.09% | 8,388,841 |
| Oct 29, 2024 | 6.32 | 6.54 | 6.29 | 6.44 | 6.44 | 4.38% | 14,295,001 |
| Oct 28, 2024 | 6.12 | 6.20 | 6.07 | 6.17 | 6.17 | 4.22% | 14,157,649 |
| Oct 25, 2024 | 6.03 | 6.11 | 5.84 | 5.92 | 5.92 | -2.31% | 12,811,692 |
| Oct 24, 2024 | 6.00 | 6.06 | 5.96 | 6.06 | 6.06 | 3.06% | 5,771,049 |
| Oct 23, 2024 | 5.90 | 5.93 | 5.77 | 5.88 | 5.88 | -1.67% | 5,817,917 |
| Oct 22, 2024 | 5.95 | 6.00 | 5.90 | 5.98 | 5.98 | -0.50% | 6,063,050 |
| Oct 21, 2024 | 6.02 | 6.03 | 5.92 | 6.01 | 6.01 | -1.15% | 9,505,073 |
| Oct 18, 2024 | 6.01 | 6.13 | 6.01 | 6.08 | 6.08 | 2.70% | 6,915,882 |
| Oct 17, 2024 | 5.95 | 6.01 | 5.91 | 5.92 | 5.92 | -1.50% | 8,568,232 |
| Oct 16, 2024 | 6.02 | 6.07 | 5.96 | 6.01 | 6.01 | 1.18% | 8,191,023 |
| Oct 15, 2024 | 5.85 | 6.04 | 5.75 | 5.94 | 5.94 | 1.54% | 12,672,959 |
| Oct 14, 2024 | 5.75 | 5.89 | 5.73 | 5.85 | 5.85 | 4.28% | 10,128,804 |
| Oct 11, 2024 | 5.45 | 5.63 | 5.44 | 5.61 | 5.61 | 6.05% | 6,388,873 |
| Oct 10, 2024 | 5.41 | 5.41 | 5.22 | 5.29 | 5.29 | -2.04% | 6,222,411 |
| Oct 9, 2024 | 5.49 | 5.53 | 5.39 | 5.40 | 5.40 | -2.17% | 5,868,876 |
| Oct 8, 2024 | 5.56 | 5.61 | 5.48 | 5.52 | 5.52 | -1.78% | 5,994,453 |
| Oct 7, 2024 | 5.60 | 5.72 | 5.57 | 5.62 | 5.62 | 1.44% | 5,076,272 |
| Oct 4, 2024 | 5.46 | 5.55 | 5.39 | 5.54 | 5.54 | 2.40% | 4,912,196 |
| Oct 3, 2024 | 5.36 | 5.42 | 5.31 | 5.41 | 5.41 | 1.31% | 4,979,537 |
| Oct 2, 2024 | 5.40 | 5.53 | 5.32 | 5.34 | 5.34 | -2.55% | 8,690,922 |
| Oct 1, 2024 | 5.62 | 5.63 | 5.41 | 5.48 | 5.48 | -2.66% | 7,668,484 |
| Sep 30, 2024 | 5.68 | 5.69 | 5.58 | 5.63 | 5.63 | -3.26% | 5,920,543 |
| Sep 27, 2024 | 5.82 | 5.91 | 5.80 | 5.82 | 5.82 | 1.39% | 5,665,004 |
| Sep 26, 2024 | 5.71 | 5.85 | 5.69 | 5.74 | 5.74 | 2.50% | 7,510,525 |
| Sep 25, 2024 | 5.63 | 5.68 | 5.58 | 5.60 | 5.60 | -1.93% | 4,241,196 |
| Sep 24, 2024 | 5.62 | 5.71 | 5.56 | 5.71 | 5.71 | 1.78% | 5,744,941 |
| Sep 23, 2024 | 5.61 | 5.66 | 5.59 | 5.61 | 5.61 | 0.54% | 5,207,646 |
| Sep 20, 2024 | 5.59 | 5.64 | 5.53 | 5.58 | 5.58 | -0.53% | 10,696,974 |
| Sep 19, 2024 | 5.61 | 5.67 | 5.56 | 5.61 | 5.61 | 5.25% | 6,630,816 |
| Sep 18, 2024 | 5.32 | 5.45 | 5.25 | 5.33 | 5.33 | 0.19% | 6,795,536 |
| Sep 17, 2024 | 5.25 | 5.45 | 5.22 | 5.32 | 5.32 | 3.50% | 6,191,836 |
| Sep 16, 2024 | 5.20 | 5.20 | 5.10 | 5.14 | 5.14 | -3.02% | 6,050,402 |
| Sep 13, 2024 | 5.12 | 5.33 | 5.11 | 5.30 | 5.30 | 2.51% | 7,051,997 |
| Sep 12, 2024 | 5.11 | 5.20 | 5.08 | 5.17 | 5.17 | 1.17% | 5,012,572 |
| Sep 11, 2024 | 5.05 | 5.15 | 4.92 | 5.11 | 5.11 | -0.58% | 7,519,723 |
| Sep 10, 2024 | 5.05 | 5.15 | 5.01 | 5.14 | 5.14 | 1.38% | 6,135,963 |
| Sep 9, 2024 | 4.91 | 5.08 | 4.86 | 5.07 | 5.07 | 6.74% | 7,264,231 |
| Sep 6, 2024 | 5.02 | 5.04 | 4.72 | 4.75 | 4.75 | -4.43% | 10,021,411 |
| Sep 5, 2024 | 5.02 | 5.08 | 4.94 | 4.97 | 4.97 | -3.50% | 10,241,738 |
| Sep 4, 2024 | 5.01 | 5.19 | 4.97 | 5.15 | 5.15 | - | 6,027,070 |
| Sep 3, 2024 | 5.24 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 5,396,131 |
| Aug 30, 2024 | 5.28 | 5.31 | 5.12 | 5.20 | 5.20 | -0.95% | 8,276,992 |
| Aug 29, 2024 | 5.34 | 5.43 | 5.22 | 5.25 | 5.25 | 0.38% | 7,080,446 |
| Aug 28, 2024 | 5.32 | 5.33 | 5.13 | 5.23 | 5.23 | -5.08% | 12,701,042 |
| Aug 27, 2024 | 5.53 | 5.55 | 5.45 | 5.51 | 5.51 | -1.78% | 6,943,145 |
| Aug 26, 2024 | 5.67 | 5.67 | 5.59 | 5.61 | 5.61 | -0.71% | 6,209,049 |
| Aug 23, 2024 | 5.43 | 5.67 | 5.40 | 5.65 | 5.65 | 5.81% | 12,388,163 |
| Aug 22, 2024 | 5.40 | 5.41 | 5.33 | 5.34 | 5.34 | -2.38% | 5,291,001 |
| Aug 21, 2024 | 5.27 | 5.47 | 5.22 | 5.47 | 5.47 | 3.60% | 7,710,726 |
| Aug 20, 2024 | 5.37 | 5.41 | 5.20 | 5.28 | 5.28 | 0.76% | 4,235,703 |
| Aug 19, 2024 | 5.22 | 5.26 | 5.15 | 5.24 | 5.24 | -0.95% | 3,103,362 |
| Aug 16, 2024 | 5.20 | 5.32 | 5.12 | 5.29 | 5.29 | 4.34% | 4,314,862 |
| Aug 15, 2024 | 5.25 | 5.31 | 5.03 | 5.07 | 5.07 | -2.87% | 6,240,401 |
| Aug 14, 2024 | 5.39 | 5.41 | 5.21 | 5.22 | 5.22 | -3.51% | 4,994,680 |
| Aug 13, 2024 | 5.23 | 5.47 | 5.22 | 5.41 | 5.41 | 3.24% | 5,349,902 |
| Aug 12, 2024 | 5.29 | 5.39 | 5.13 | 5.24 | 5.24 | -2.60% | 3,755,995 |
| Aug 9, 2024 | 5.37 | 5.43 | 5.29 | 5.38 | 5.38 | 2.09% | 6,640,281 |
| Aug 8, 2024 | 5.13 | 5.32 | 5.04 | 5.27 | 5.27 | 8.44% | 4,888,823 |
| Aug 7, 2024 | 5.09 | 5.11 | 4.85 | 4.86 | 4.86 | -3.76% | 6,339,571 |
| Aug 6, 2024 | 4.90 | 5.07 | 4.83 | 5.05 | 5.05 | 6.32% | 8,450,718 |
| Aug 5, 2024 | 4.41 | 4.93 | 4.40 | 4.75 | 4.75 | -14.57% | 15,705,670 |
| Aug 2, 2024 | 5.75 | 5.81 | 5.53 | 5.56 | 5.56 | -1.07% | 12,062,755 |
| Aug 1, 2024 | 5.73 | 5.76 | 5.52 | 5.62 | 5.62 | -2.94% | 42,822,504 |