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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202552.5752.7952.0252.3352.331.08%1,205,779
Jul 25, 202551.5251.9050.9551.7751.77-1.90%1,369,356
Jul 24, 202552.6352.9952.2452.7752.770.53%1,441,191
Jul 23, 202552.3552.6251.9852.4952.49-0.79%1,082,027
Jul 22, 202552.8453.3152.1052.9152.912.28%1,710,868
Jul 21, 202552.3952.8551.6551.7351.73-0.52%1,687,427
Jul 18, 202552.6552.8951.9152.0052.00-1.38%2,356,618
Jul 17, 202552.2753.1752.1252.7352.73-0.25%1,117,288
Jul 16, 202552.6753.1852.3852.8652.862.42%1,504,433
Jul 15, 202552.1652.5251.3051.6151.61-2.88%2,301,075
Jul 14, 202553.9354.1252.8253.1453.141.45%1,475,690
Jul 11, 202552.1352.4051.6952.3852.384.20%1,796,765
Jul 10, 202549.2450.5049.0050.2750.271.41%2,542,722
Jul 9, 202548.5649.6948.0849.5749.572.84%1,284,048
Jul 8, 202548.2748.4147.8848.2048.200.65%679,418
Jul 7, 202548.0648.1647.6047.8947.89-1.07%1,159,948
Jul 3, 202548.5049.0548.3548.4148.41-0.47%646,328
Jul 2, 202547.6548.6747.5848.6448.644.24%2,163,134
Jul 1, 202547.2547.5146.6546.6646.66-2.28%1,006,264
Jun 30, 202547.8047.8147.2847.7547.750.91%545,761
Jun 27, 202547.2947.7547.1547.3247.32-0.78%676,140
Jun 26, 202547.4947.7547.2847.6947.69-0.19%447,919
Jun 25, 202547.8147.9547.3547.7847.781.99%865,161
Jun 24, 202546.5947.1246.4546.8546.852.43%665,579
Jun 23, 202544.8345.7944.1645.7445.74-1,040,878
Jun 20, 202547.0647.0645.3545.7445.74-0.59%708,063
Jun 18, 202546.0846.6945.9046.0146.01-0.86%711,631
Jun 17, 202546.8246.8745.7846.4146.41-3.65%1,747,802
Jun 16, 202547.2248.2947.1848.1748.173.35%631,408
Jun 13, 202546.5047.0046.1546.6146.61-1.46%521,915
Jun 12, 202547.3348.0747.2047.3047.30-1.89%819,586
Jun 11, 202548.6548.9448.0548.2148.21-0.70%537,027
Jun 10, 202548.6448.9248.0348.5548.550.87%566,479
Jun 9, 202547.6848.2147.3948.1348.134.20%893,860
Jun 6, 202546.0646.7346.0546.1946.192.33%768,328
Jun 5, 202546.8846.8945.0145.1445.14-2.95%1,446,356
Jun 4, 202546.5346.7846.1446.5146.51-1.23%523,218
Jun 3, 202546.7547.3646.5647.0947.091.77%768,469
Jun 2, 202546.0546.3945.9246.2746.27-0.04%531,284
May 30, 202546.7946.9645.9046.2946.29-1.03%1,267,717
May 29, 202548.0148.0446.7446.7746.77-1.35%1,425,408
May 28, 202548.2148.3447.3747.4147.41-2.71%891,301
May 27, 202548.9749.1248.1948.7348.731.14%801,643
May 23, 202548.2048.7947.8948.1848.18-2.27%1,084,610
May 22, 202549.4049.6548.9849.3049.302.37%1,690,777
May 21, 202547.2048.7147.0448.1648.161.45%1,904,257
May 20, 202546.3947.5746.1647.4747.471.52%800,653
May 19, 202545.4346.8045.3846.7646.761.32%877,704
May 16, 202545.9146.3645.8246.1546.150.98%671,982
May 15, 202545.4346.1744.9345.7045.70-0.15%669,748