Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
37.07
-1.49 (-3.86%)
At close: Mar 28, 2025, 4:00 PM
36.69
-0.38 (-1.02%)
Pre-market: Mar 31, 2025, 9:09 AM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.81 | 37.91 | 36.99 | 37.07 | 37.07 | -3.86% | 640,075 |
| Mar 27, 2025 | 38.26 | 38.80 | 38.04 | 38.56 | 38.56 | 0.55% | 662,340 |
| Mar 26, 2025 | 38.80 | 38.99 | 38.04 | 38.35 | 38.35 | -1.87% | 658,303 |
| Mar 25, 2025 | 38.89 | 39.15 | 38.58 | 39.08 | 39.08 | -0.13% | 600,919 |
| Mar 24, 2025 | 38.70 | 39.34 | 38.65 | 39.13 | 39.13 | 5.22% | 754,929 |
| Mar 21, 2025 | 37.06 | 37.40 | 36.83 | 37.19 | 37.19 | -0.32% | 528,739 |
| Mar 20, 2025 | 37.72 | 38.35 | 37.04 | 37.31 | 37.31 | -1.53% | 608,008 |
| Mar 19, 2025 | 37.20 | 38.13 | 37.05 | 37.89 | 37.89 | 4.01% | 1,009,180 |
| Mar 18, 2025 | 36.51 | 36.55 | 35.93 | 36.43 | 36.43 | -2.72% | 820,516 |
| Mar 17, 2025 | 36.75 | 37.57 | 36.54 | 37.45 | 37.45 | -0.24% | 854,060 |
| Mar 14, 2025 | 36.93 | 37.83 | 36.63 | 37.54 | 37.54 | 5.75% | 1,004,884 |
| Mar 13, 2025 | 36.74 | 36.82 | 35.38 | 35.50 | 35.50 | -3.40% | 805,848 |
| Mar 12, 2025 | 36.93 | 37.12 | 35.70 | 36.75 | 36.75 | -0.19% | 642,476 |
| Mar 11, 2025 | 36.09 | 37.05 | 35.00 | 36.82 | 36.82 | 5.23% | 810,933 |
| Mar 10, 2025 | 36.65 | 36.73 | 34.28 | 34.99 | 34.99 | -9.21% | 1,945,965 |
| Mar 7, 2025 | 39.50 | 40.38 | 38.34 | 38.54 | 38.54 | -2.33% | 747,883 |
| Mar 6, 2025 | 39.85 | 40.54 | 38.90 | 39.46 | 39.46 | -1.55% | 853,575 |
| Mar 5, 2025 | 39.79 | 40.13 | 38.81 | 40.08 | 40.08 | 4.10% | 945,442 |
| Mar 4, 2025 | 36.66 | 39.36 | 36.12 | 38.50 | 38.50 | 1.05% | 1,969,008 |
| Mar 3, 2025 | 41.31 | 41.33 | 37.72 | 38.10 | 38.10 | 2.06% | 1,587,518 |
| Feb 28, 2025 | 36.25 | 37.74 | 35.91 | 37.33 | 37.33 | 1.08% | 1,687,212 |
| Feb 27, 2025 | 38.22 | 38.26 | 36.56 | 36.93 | 36.93 | -1.05% | 1,127,600 |
| Feb 26, 2025 | 38.01 | 39.13 | 36.38 | 37.32 | 37.32 | -4.41% | 2,982,267 |
| Feb 25, 2025 | 39.47 | 39.50 | 37.97 | 39.04 | 39.04 | -6.24% | 2,398,489 |
| Feb 24, 2025 | 42.28 | 42.44 | 41.49 | 41.64 | 41.64 | -0.90% | 1,240,137 |
| Feb 21, 2025 | 43.94 | 44.05 | 41.95 | 42.02 | 42.02 | -3.76% | 1,045,240 |
| Feb 20, 2025 | 43.34 | 43.78 | 42.90 | 43.66 | 43.66 | 2.42% | 652,674 |
| Feb 19, 2025 | 42.71 | 42.84 | 42.26 | 42.63 | 42.63 | 2.18% | 617,871 |
| Feb 18, 2025 | 42.78 | 42.84 | 41.34 | 41.72 | 41.72 | -3.22% | 1,095,652 |
| Feb 14, 2025 | 42.84 | 43.89 | 42.68 | 43.11 | 43.11 | 1.05% | 782,281 |
| Feb 13, 2025 | 42.53 | 42.75 | 42.20 | 42.66 | 42.66 | -0.77% | 502,137 |
| Feb 12, 2025 | 41.98 | 43.29 | 41.88 | 42.99 | 42.99 | 1.80% | 991,371 |
| Feb 11, 2025 | 42.94 | 43.14 | 42.02 | 42.23 | 42.23 | -2.20% | 841,198 |
| Feb 10, 2025 | 43.29 | 43.44 | 42.93 | 43.18 | 43.18 | 1.79% | 577,581 |
| Feb 7, 2025 | 44.21 | 44.44 | 42.38 | 42.42 | 42.42 | -1.26% | 988,251 |
| Feb 6, 2025 | 43.59 | 43.87 | 42.41 | 42.96 | 42.96 | -0.42% | 862,772 |
| Feb 5, 2025 | 43.77 | 43.97 | 42.77 | 43.14 | 43.14 | -1.44% | 789,331 |
| Feb 4, 2025 | 44.03 | 44.73 | 43.45 | 43.77 | 43.77 | -2.43% | 1,358,640 |
| Feb 3, 2025 | 42.00 | 45.28 | 41.86 | 44.86 | 44.86 | -0.33% | 2,449,241 |
| Jan 31, 2025 | 46.44 | 47.03 | 44.96 | 45.01 | 45.01 | -3.29% | 1,285,560 |
| Jan 30, 2025 | 46.52 | 47.23 | 46.43 | 46.54 | 46.54 | 0.67% | 729,622 |
| Jan 29, 2025 | 45.29 | 46.49 | 44.92 | 46.23 | 46.23 | 3.03% | 909,442 |
| Jan 28, 2025 | 45.47 | 45.99 | 44.83 | 44.87 | 44.87 | -0.11% | 752,725 |
| Jan 27, 2025 | 44.66 | 45.34 | 43.76 | 44.92 | 44.92 | -3.42% | 1,749,669 |
| Jan 24, 2025 | 46.71 | 47.56 | 46.42 | 46.51 | 46.51 | 1.53% | 1,109,262 |
| Jan 23, 2025 | 45.40 | 47.39 | 45.34 | 45.81 | 45.81 | -0.97% | 2,903,816 |
| Jan 22, 2025 | 46.39 | 46.61 | 45.78 | 46.26 | 46.26 | -1.74% | 1,286,731 |
| Jan 21, 2025 | 46.64 | 47.58 | 45.54 | 47.08 | 47.08 | 1.40% | 1,616,667 |
| Jan 17, 2025 | 45.59 | 47.04 | 45.40 | 46.43 | 46.43 | 4.31% | 1,593,064 |
| Jan 16, 2025 | 44.07 | 44.64 | 43.12 | 44.51 | 44.51 | 0.82% | 1,053,082 |