Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
48.99
+0.18 (0.37%)
Oct 24, 2025, 4:00 PM EDT - Market closed

BTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202549.2549.3248.6048.9948.990.37%1,291,746
Oct 23, 202548.3349.3148.1548.8148.812.31%1,123,308
Oct 22, 202547.9248.3247.5947.7147.71-3.62%2,441,265
Oct 21, 202548.1450.5347.9049.5049.500.81%3,737,552
Oct 20, 202549.0349.4948.6549.1049.104.16%1,739,932
Oct 17, 202546.7647.6046.2847.1447.14-1.67%3,442,628
Oct 16, 202549.2349.3747.6147.9447.94-2.70%3,610,794
Oct 15, 202549.3749.7348.7749.2749.27-1.22%2,068,704
Oct 14, 202549.0450.3148.6649.8849.88-2.81%2,134,556
Oct 13, 202550.6751.3750.4051.3251.32-0.58%3,370,403
Oct 10, 202554.0554.3151.3251.6251.62-3.73%4,028,618
Oct 9, 202554.6854.6853.0153.6253.62-1.92%1,572,802
Oct 8, 202554.2455.0153.9054.6754.671.47%1,589,558
Oct 7, 202555.3355.3353.4353.8853.88-3.04%2,540,858
Oct 6, 202555.3255.9655.1255.5755.572.09%2,241,726
Oct 3, 202553.4854.9653.1954.4354.431.55%1,807,642
Oct 2, 202552.8153.6652.5353.6053.602.98%1,621,444
Oct 1, 202551.7052.4051.5952.0552.052.80%1,557,933
Sep 30, 202550.2250.7649.9750.6350.63-0.08%1,249,158
Sep 29, 202549.7150.7149.6550.6750.674.82%2,270,671
Sep 26, 202548.3848.8648.1348.3448.34-0.17%1,222,992
Sep 25, 202549.4549.4948.0648.4248.42-3.64%2,091,357
Sep 24, 202550.0750.5049.9750.2550.251.62%756,143
Sep 23, 202550.0450.2049.4049.4549.45-0.46%806,907
Sep 22, 202550.0450.2649.6049.6849.68-2.55%1,010,727
Sep 19, 202551.4951.6350.9650.9850.98-2.04%949,176
Sep 18, 202552.0552.2751.8552.0452.041.60%996,802
Sep 17, 202551.4851.5450.7951.2251.22-1.06%1,637,964
Sep 16, 202551.1551.8150.8151.7751.771.37%812,720
Sep 15, 202550.9551.1850.6551.0751.07-1.37%1,111,649
Sep 12, 202550.9451.8050.8751.7851.782.05%995,431
Sep 11, 202550.3750.8350.3650.7450.740.83%711,435
Sep 10, 202550.3750.6950.1250.3250.322.03%1,087,847
Sep 9, 202549.9950.0449.0549.3249.32-0.66%935,981
Sep 8, 202549.7150.0449.5449.6549.650.42%844,317
Sep 5, 202550.0150.1748.8049.4449.441.69%1,590,089
Sep 4, 202549.0849.1148.4148.6248.62-2.21%970,941
Sep 3, 202549.3549.8949.2549.7249.721.30%1,092,018
Sep 2, 202548.4649.5248.3049.0849.082.40%1,481,670
Aug 29, 202548.9648.9847.8147.9347.93-3.33%1,467,615
Aug 28, 202550.0950.1949.5649.5849.58-0.18%970,848
Aug 27, 202549.3249.9149.1849.6749.670.91%902,968
Aug 26, 202548.6849.2648.4649.2249.220.31%1,468,642
Aug 25, 202549.4550.0448.9649.0749.07-5.11%1,167,252
Aug 22, 202549.7352.0349.5751.7151.714.13%1,373,993
Aug 21, 202550.2050.4949.5649.6649.66-1.90%676,136
Aug 20, 202550.2250.6749.7350.6250.621.10%947,264
Aug 19, 202551.2951.3249.8750.0750.07-2.80%1,425,309
Aug 18, 202551.2551.7450.8651.5151.51-0.60%718,396
Aug 15, 202552.5152.5151.7551.8251.82-0.86%945,094