Grayscale Bitcoin Mini Tr... (BTC)
AMEX: BTC
· Real-Time Price · USD
48.35
-0.07 (-0.14%)
At close: Sep 26, 2025, 3:59 PM
48.66
0.64%
After-hours: Sep 26, 2025, 07:57 PM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.38 | 48.85 | 48.13 | 48.34 | 48.34 | -0.17% | 1,221,969 |
| Sep 25, 2025 | 49.45 | 49.49 | 48.06 | 48.42 | 48.42 | -3.64% | 2,091,400 |
| Sep 24, 2025 | 50.07 | 50.50 | 49.97 | 50.25 | 50.25 | 1.62% | 756,100 |
| Sep 23, 2025 | 50.04 | 50.19 | 49.40 | 49.45 | 49.45 | -0.46% | 806,600 |
| Sep 22, 2025 | 50.04 | 50.26 | 49.60 | 49.68 | 49.68 | -2.55% | 1,010,700 |
| Sep 19, 2025 | 51.49 | 51.63 | 50.96 | 50.98 | 50.98 | -2.04% | 948,800 |
| Sep 18, 2025 | 52.05 | 52.27 | 51.85 | 52.04 | 52.04 | 1.60% | 996,800 |
| Sep 17, 2025 | 51.48 | 51.54 | 50.79 | 51.22 | 51.22 | -1.06% | 1,638,000 |
| Sep 16, 2025 | 51.15 | 51.81 | 50.81 | 51.77 | 51.77 | 1.37% | 812,700 |
| Sep 15, 2025 | 50.95 | 51.18 | 50.65 | 51.07 | 51.07 | -1.37% | 1,111,400 |
| Sep 12, 2025 | 50.94 | 51.79 | 50.87 | 51.78 | 51.78 | 2.05% | 995,400 |
| Sep 11, 2025 | 50.37 | 50.83 | 50.36 | 50.74 | 50.74 | 0.83% | 711,400 |
| Sep 10, 2025 | 50.37 | 50.69 | 50.12 | 50.32 | 50.32 | 2.03% | 1,087,800 |
| Sep 9, 2025 | 49.99 | 50.04 | 49.05 | 49.32 | 49.32 | -0.66% | 936,000 |
| Sep 8, 2025 | 49.71 | 50.03 | 49.54 | 49.65 | 49.65 | 0.42% | 844,300 |
| Sep 5, 2025 | 50.01 | 50.17 | 48.80 | 49.44 | 49.44 | 1.69% | 1,590,100 |
| Sep 4, 2025 | 49.08 | 49.11 | 48.40 | 48.62 | 48.62 | -2.21% | 970,900 |
| Sep 3, 2025 | 49.35 | 49.89 | 49.25 | 49.72 | 49.72 | 1.30% | 1,101,200 |
| Sep 2, 2025 | 48.46 | 49.52 | 48.30 | 49.08 | 49.08 | 2.40% | 1,481,700 |
| Aug 29, 2025 | 48.96 | 48.98 | 47.81 | 47.93 | 47.93 | -3.33% | 1,467,600 |