Grayscale Bitcoin Mini Trust ETF (BTC)

BTC
🏛️ アメリカ →
48.34
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 48.38 48.86 48.13 48.34 1.2M
2025-09-25 49.45 49.49 48.06 48.42 2.1M
2025-09-24 50.07 50.50 49.97 50.25 0.8M
2025-09-23 50.04 50.20 49.40 49.45 0.8M
2025-09-22 50.04 50.26 49.60 49.68 1.0M
2025-09-19 51.49 51.63 50.96 50.98 0.9M
2025-09-18 52.05 52.27 51.85 52.04 1.0M
2025-09-17 51.48 51.54 50.79 51.22 1.6M
2025-09-16 51.15 51.81 50.81 51.77 0.8M
2025-09-15 50.95 51.18 50.65 51.07 1.1M
2025-09-12 50.94 51.80 50.87 51.78 1.0M
2025-09-11 50.37 50.83 50.36 50.74 0.7M
2025-09-10 50.37 50.69 50.12 50.32 1.1M
2025-09-09 49.99 50.04 49.05 49.32 0.9M
2025-09-08 49.71 50.04 49.54 49.65 0.8M
2025-09-05 50.01 50.17 48.80 49.44 1.6M
2025-09-04 49.08 49.11 48.41 48.62 1.0M
2025-09-03 49.35 49.89 49.25 49.72 1.1M
2025-09-02 48.46 49.52 48.30 49.08 1.5M
2025-08-29 48.96 48.98 47.81 47.93 1.5M
2025-08-28 50.09 50.19 49.56 49.58 1.0M
2025-08-27 49.32 49.91 49.18 49.67 0.9M
2025-08-26 48.68 49.26 48.46 49.22 1.5M
2025-08-25 49.45 50.04 48.96 49.07 1.2M
2025-08-22 49.73 52.03 49.57 51.71 1.4M
2025-08-21 50.20 50.49 49.56 49.66 0.7M
2025-08-20 50.22 50.67 49.73 50.62 0.9M
2025-08-19 51.29 51.32 49.87 50.07 1.4M
2025-08-18 51.25 51.74 50.86 51.51 0.7M
2025-08-15 52.51 52.51 51.75 51.82 0.9M
2025-08-14 52.38 52.90 51.91 52.27 1.8M
2025-08-13 53.43 54.48 53.21 54.44 1.4M
2025-08-12 52.82 53.23 52.54 53.02 1.0M
2025-08-11 52.94 53.52 52.55 52.74 1.1M
2025-08-08 51.77 52.00 51.33 51.56 1.1M
2025-08-07 51.60 52.14 51.25 52.08 1.4M
2025-08-06 50.43 51.27 50.29 51.07 0.7M
2025-08-05 50.58 50.76 49.87 50.32 0.8M
2025-08-04 50.56 51.25 50.51 50.83 0.6M
2025-08-01 51.21 51.26 50.03 50.05 2.7M
2025-07-31 52.32 52.67 51.69 51.70 1.0M
2025-07-30 52.08 52.64 51.26 51.77 1.1M
2025-07-29 52.71 52.74 51.77 52.04 1.1M
2025-07-28 52.57 52.79 52.02 52.33 1.2M
2025-07-25 51.52 51.90 50.95 51.77 1.4M
2025-07-24 52.63 52.99 52.24 52.77 1.4M
2025-07-23 52.35 52.62 51.98 52.49 1.1M
2025-07-22 52.84 53.31 52.10 52.91 1.7M
2025-07-21 52.39 52.85 51.65 51.73 1.7M
2025-07-18 52.65 52.89 51.91 52.00 2.4M
2025-07-17 52.27 53.17 52.12 52.73 1.1M
2025-07-16 52.67 53.18 52.38 52.86 1.5M
2025-07-15 52.16 52.52 51.30 51.61 2.3M
2025-07-14 53.93 54.12 52.82 53.14 1.5M
2025-07-11 52.13 52.40 51.69 52.38 1.8M
2025-07-10 49.24 50.50 49.00 50.27 2.5M
2025-07-09 48.56 49.69 48.08 49.57 1.3M
2025-07-08 48.27 48.41 47.88 48.20 0.7M
2025-07-07 48.06 48.16 47.60 47.89 1.2M
2025-07-03 48.50 49.05 48.35 48.41 0.6M
2025-07-02 47.65 48.67 47.58 48.64 2.2M
2025-07-01 47.25 47.51 46.65 46.66 1.0M
2025-06-30 47.80 47.81 47.28 47.75 0.5M
2025-06-27 47.29 47.75 47.15 47.32 0.7M
2025-06-26 47.49 47.75 47.28 47.69 0.4M
2025-06-25 47.81 47.95 47.35 47.78 0.9M
2025-06-24 46.59 47.12 46.45 46.85 0.7M
2025-06-23 44.83 45.79 44.16 45.74 1.0M
2025-06-20 47.06 47.06 45.35 45.74 0.7M
2025-06-18 46.08 46.69 45.90 46.01 0.7M
2025-06-17 46.82 46.87 45.78 46.41 1.7M
2025-06-16 47.22 48.29 47.18 48.17 0.6M
2025-06-13 46.50 47.00 46.15 46.61 0.5M
2025-06-12 47.33 48.07 47.20 47.30 0.8M
2025-06-11 48.65 48.94 48.05 48.21 0.5M
2025-06-10 48.64 48.92 48.03 48.55 0.6M
2025-06-09 47.68 48.21 47.39 48.13 0.9M
2025-06-06 46.06 46.73 46.05 46.19 0.8M
2025-06-05 46.88 46.89 45.01 45.14 1.4M
2025-06-04 46.53 46.78 46.14 46.51 0.5M
2025-06-03 46.75 47.36 46.56 47.09 0.8M
2025-06-02 46.05 46.39 45.92 46.27 0.5M
2025-05-30 46.79 46.96 45.90 46.29 1.3M
2025-05-29 48.01 48.04 46.74 46.77 1.4M
2025-05-28 48.21 48.34 47.37 47.41 0.9M
2025-05-27 48.97 49.12 48.19 48.73 0.8M
2025-05-23 48.20 48.79 47.89 48.18 1.1M
2025-05-22 49.40 49.65 48.98 49.30 1.7M
2025-05-21 47.20 48.71 47.04 48.16 1.9M
2025-05-20 46.39 47.57 46.16 47.47 0.8M
2025-05-19 45.43 46.80 45.38 46.76 0.9M
2025-05-16 45.91 46.36 45.82 46.15 0.7M
2025-05-15 45.43 46.17 44.93 45.70 0.7M
2025-05-14 46.11 46.25 45.47 45.77 1.0M
2025-05-13 45.97 46.55 45.58 46.45 1.2M
2025-05-12 46.13 46.33 44.66 45.11 1.2M
2025-05-09 45.63 46.01 45.36 45.75 1.3M
2025-05-08 44.05 45.07 43.90 44.89 1.3M
2025-05-07 42.86 43.20 42.45 42.61 0.8M
2025-05-06 41.51 42.17 41.33 42.05 0.6M
2025-05-05 41.73 42.06 41.46 41.77 0.9M
2025-05-02 42.99 43.43 42.87 42.96 0.9M
2025-05-01 42.85 43.25 42.49 42.79 1.1M
2025-04-30 41.88 41.90 41.14 41.71 1.6M
2025-04-29 42.04 42.32 41.90 42.24 0.7M
2025-04-28 42.17 42.19 41.41 41.99 1.0M
2025-04-25 41.79 42.52 41.69 42.30 1.6M
2025-04-24 41.12 41.52 41.04 41.49 0.7M
2025-04-23 41.69 41.99 40.75 41.44 1.9M
2025-04-22 39.74 40.71 39.65 40.56 2.6M
2025-04-21 38.67 39.28 38.28 38.72 2.6M
2025-04-17 37.52 37.91 37.12 37.65 0.6M
2025-04-16 37.11 37.89 36.93 37.38 0.9M
2025-04-15 38.02 38.32 37.18 37.24 0.5M
2025-04-14 37.67 38.04 37.10 37.70 1.0M
2025-04-11 36.32 37.32 36.02 37.16 1.1M
2025-04-10 36.19 36.24 34.71 35.23 2.3M
2025-04-09 33.98 36.78 33.98 36.50 2.0M
2025-04-08 35.51 35.57 33.76 33.99 1.4M
2025-04-07 34.02 35.96 33.53 34.53 2.5M
2025-04-04 36.58 37.49 36.22 37.21 1.5M
2025-04-03 36.28 36.66 35.97 36.31 1.1M
2025-04-02 37.51 38.73 37.45 38.53 1.5M
2025-04-01 37.05 37.91 36.54 37.65 0.9M
2025-03-31 36.55 37.17 36.15 36.49 0.8M
2025-03-28 37.81 37.91 36.99 37.07 0.6M
2025-03-27 38.26 38.80 38.04 38.56 0.7M
2025-03-26 38.80 38.99 38.04 38.35 0.7M
2025-03-25 38.89 39.15 38.58 39.08 0.6M
2025-03-24 38.70 39.34 38.65 39.13 0.8M
2025-03-21 37.06 37.40 36.83 37.19 0.5M
2025-03-20 37.72 38.35 37.04 37.31 0.6M
2025-03-19 37.20 38.13 37.05 37.89 1.0M
2025-03-18 36.51 36.55 35.93 36.43 0.8M
2025-03-17 36.75 37.57 36.54 37.45 0.9M
2025-03-14 36.93 37.83 36.63 37.54 1.0M
2025-03-13 36.74 36.82 35.38 35.50 0.8M
2025-03-12 36.93 37.12 35.70 36.75 0.6M
2025-03-11 36.09 37.05 35.00 36.82 0.8M
2025-03-10 36.65 36.73 34.28 34.99 2.0M
2025-03-07 39.50 40.38 38.34 38.54 0.7M
2025-03-06 39.85 40.54 38.90 39.46 0.9M
2025-03-05 39.79 40.13 38.81 40.08 0.9M
2025-03-04 36.66 39.36 36.12 38.50 2.0M
2025-03-03 41.31 41.33 37.72 38.10 1.6M
2025-02-28 36.25 37.74 35.91 37.33 1.7M
2025-02-27 38.22 38.26 36.56 36.93 1.1M
2025-02-26 38.01 39.13 36.38 37.32 3.0M
2025-02-25 39.47 39.50 37.97 39.04 2.4M
2025-02-24 42.28 42.44 41.49 41.64 1.2M
2025-02-21 43.94 44.05 41.95 42.02 1.0M
2025-02-20 43.34 43.78 42.90 43.66 0.7M
2025-02-19 42.71 42.84 42.26 42.63 0.6M
2025-02-18 42.78 42.84 41.34 41.72 1.1M
2025-02-14 42.84 43.89 42.68 43.11 0.8M
2025-02-13 42.53 42.75 42.20 42.66 0.5M
2025-02-12 41.98 43.29 41.88 42.99 1.0M
2025-02-11 42.94 43.14 42.02 42.23 0.8M
2025-02-10 43.29 43.44 42.93 43.18 0.6M
2025-02-07 44.21 44.44 42.38 42.42 1.0M
2025-02-06 43.59 43.87 42.41 42.96 0.9M
2025-02-05 43.77 43.97 42.77 43.14 0.8M
2025-02-04 44.03 44.73 43.45 43.77 1.4M
2025-02-03 42.00 45.28 41.86 44.86 2.4M
2025-01-31 46.44 47.03 44.96 45.01 1.3M
2025-01-30 46.52 47.23 46.43 46.54 0.7M
2025-01-29 45.29 46.49 44.92 46.23 0.9M
2025-01-28 45.47 45.99 44.83 44.87 0.8M
2025-01-27 44.66 45.34 43.76 44.92 1.7M
2025-01-24 46.71 47.56 46.42 46.51 1.1M
2025-01-23 45.40 47.39 45.34 45.81 2.9M
2025-01-22 46.39 46.61 45.78 46.26 1.3M
2025-01-21 46.64 47.58 45.54 47.08 1.6M
2025-01-17 45.59 47.04 45.40 46.43 1.6M
2025-01-16 44.07 44.64 43.12 44.51 1.1M
2025-01-15 43.76 44.67 43.72 44.15 1.2M
2025-01-14 42.91 43.11 42.23 42.77 0.8M
2025-01-13 40.28 41.56 39.52 41.49 1.3M
2025-01-10 41.85 42.49 40.87 41.99 1.4M
2025-01-08 42.28 42.55 40.93 41.61 1.4M
2025-01-07 44.67 44.70 42.56 42.74 2.3M
2025-01-06 43.90 45.51 43.82 45.34 2.7M
2025-01-03 43.07 43.93 42.85 43.60 1.0M
2025-01-02 42.74 43.39 42.55 43.16 1.6M