Grayscale Bitcoin Mini Trust ETF (BTC)

BTC
🏛️ 미국 →
54.43
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 36.48 36.51 36.44 36.45 26.4K
09:31 36.38 36.38 36.38 36.38 0.6K
09:32 36.41 36.42 36.41 36.41 4.9K
09:33 36.49 36.49 36.49 36.49 0.5K
09:34 36.47 36.47 36.40 36.40 1.4K
09:35 36.32 36.34 36.32 36.34 4.1K
09:36 36.24 36.25 36.20 36.22 3.1K
09:37 36.18 36.18 36.17 36.17 5.8K
09:38 36.18 36.21 36.18 36.21 1.7K
09:39 36.26 36.26 36.17 36.17 16.4K
09:40 36.12 36.12 36.12 36.12 0.4K
09:41 36.11 36.19 36.11 36.19 1.6K
09:42 36.17 36.17 36.17 36.17 2.3K
09:43 36.21 36.21 36.21 36.21 0.8K
09:44 36.07 36.10 36.07 36.10 3.5K
09:45 36.02 36.02 36.02 36.02 2.2K
09:47 36.02 36.07 36.02 36.07 11.8K
09:48 36.04 36.06 35.99 36.05 12.0K
09:50 36.03 36.03 36.02 36.03 2.4K
09:51 36.03 36.04 36.03 36.04 25.2K
09:52 36.03 36.03 35.99 35.99 5.0K
09:53 35.98 36.05 35.98 36.03 4.5K
09:54 36.08 36.08 36.06 36.06 1.1K
09:55 36.07 36.07 36.03 36.03 1.9K
09:56 36.02 36.02 36.00 35.99 3.2K
09:57 35.94 35.94 35.94 35.94 1.0K
09:58 35.95 35.97 35.94 35.97 5.3K
09:59 36.03 36.03 36.03 36.03 0.8K
10:00 35.99 35.99 35.99 35.99 0.8K
10:01 36.04 36.05 36.04 36.05 5.0K
10:02 36.07 36.07 36.01 36.01 3.1K
10:03 36.03 36.04 36.03 36.04 0.8K
10:04 35.99 35.99 35.99 35.99 1.1K
10:05 36.03 36.03 36.01 36.01 7.1K
10:07 36.08 36.11 36.08 36.11 1.6K
10:08 36.10 36.12 36.10 36.12 0.4K
10:09 36.06 36.10 36.06 36.10 0.8K
10:10 36.09 36.09 36.08 36.08 5.3K
10:11 36.06 36.06 36.04 36.03 2.6K
10:12 36.01 36.01 36.00 36.00 5.6K
10:13 35.97 35.97 35.97 35.97 4.0K
10:14 35.98 35.98 35.98 35.98 0.3K
10:15 35.99 35.99 35.98 35.98 4.3K
10:16 36.00 36.04 36.00 36.03 5.9K
10:20 35.97 36.01 35.97 36.01 6.0K
10:21 36.02 36.02 36.01 36.02 4.7K
10:22 36.02 36.02 36.02 36.02 1.7K
10:23 36.03 36.06 36.03 36.06 2.1K
10:24 36.07 36.07 36.07 36.07 0.8K
10:26 36.06 36.06 36.06 36.06 6.3K
10:29 36.13 36.13 36.13 36.13 0.8K
10:30 36.16 36.16 36.14 36.14 0.4K
10:31 36.13 36.13 36.13 36.13 0.3K
10:32 36.11 36.11 36.11 36.10 3.0K
10:33 36.17 36.17 36.17 36.17 2.4K
10:34 36.17 36.17 36.17 36.17 25.7K
10:35 36.16 36.16 36.16 36.16 7.3K
10:37 36.22 36.22 36.22 36.22 3.1K
10:38 36.22 36.25 36.22 36.24 0.7K
10:39 36.27 36.27 36.26 36.26 0.8K
10:40 36.29 36.29 36.29 36.29 0.5K
10:41 36.28 36.28 36.28 36.28 0.6K
10:42 36.29 36.29 36.29 36.29 0.4K
10:43 36.27 36.27 36.27 36.27 0.1K
10:44 36.19 36.19 36.19 36.19 2.4K
10:45 36.17 36.20 36.17 36.20 1.0K
10:46 36.18 36.18 36.18 36.18 0.6K
10:48 36.14 36.14 36.14 36.14 0.2K
10:49 36.11 36.11 36.11 36.11 0.8K
10:51 36.19 36.19 36.19 36.19 0.7K
10:54 36.20 36.20 36.20 36.20 0.8K
10:55 36.27 36.27 36.27 36.27 3.8K
11:02 36.13 36.13 36.11 36.11 1.1K
11:04 36.12 36.12 36.12 36.12 0.1K
11:05 36.17 36.17 36.14 36.14 1.8K
11:09 36.18 36.18 36.18 36.18 0.9K
11:12 36.15 36.15 36.15 36.15 0.5K
11:13 36.21 36.21 36.21 36.21 0.3K
11:14 36.18 36.18 36.18 36.18 0.3K
11:16 36.18 36.18 36.18 36.17 1.2K
11:19 36.16 36.16 36.16 36.16 0.8K
11:22 36.21 36.21 36.20 36.20 0.7K
11:25 36.22 36.22 36.22 36.22 0.1K
11:26 36.24 36.24 36.24 36.24 1.1K
11:27 36.29 36.29 36.29 36.29 0.4K
11:28 36.29 36.29 36.29 36.29 0.1K
11:29 36.29 36.29 36.25 36.25 2.9K
11:33 36.30 36.30 36.30 36.29 3.2K
11:34 36.31 36.31 36.31 36.31 0.4K
11:35 36.29 36.30 36.29 36.30 2.4K
11:36 36.33 36.35 36.33 36.35 2.5K
11:38 36.38 36.38 36.38 36.38 2.3K
11:39 36.37 36.37 36.37 36.37 2.1K
11:41 36.33 36.33 36.32 36.32 1.4K
11:42 36.31 36.31 36.28 36.28 1.2K
11:44 36.28 36.28 36.26 36.26 3.8K
11:49 36.23 36.23 36.22 36.22 1.2K
11:50 36.18 36.18 36.18 36.18 0.9K
11:52 36.19 36.19 36.19 36.19 0.2K
11:53 36.18 36.18 36.18 36.18 0.8K
11:54 36.19 36.19 36.14 36.14 1.3K
11:55 36.15 36.16 36.15 36.16 2.0K
11:56 36.12 36.12 36.12 36.12 0.5K
11:58 36.13 36.14 36.13 36.14 1.6K
11:59 36.11 36.13 36.11 36.13 1.5K
12:00 36.12 36.13 36.12 36.12 3.5K
12:02 36.19 36.19 36.19 36.19 1.5K
12:04 36.20 36.20 36.18 36.18 2.0K
12:07 36.14 36.14 36.14 36.14 1.1K
12:08 36.13 36.13 36.13 36.13 0.6K
12:09 36.11 36.11 36.11 36.11 0.4K
12:10 36.13 36.13 36.13 36.13 0.4K
12:11 36.17 36.17 36.17 36.17 2.8K
12:13 36.20 36.20 36.20 36.20 1.3K
12:15 36.27 36.27 36.27 36.27 3.1K
12:16 36.22 36.23 36.22 36.23 0.6K
12:17 36.20 36.20 36.18 36.18 1.5K
12:18 36.18 36.18 36.18 36.18 0.7K
12:19 36.20 36.20 36.20 36.20 0.7K
12:20 36.19 36.22 36.19 36.22 0.8K
12:21 36.23 36.24 36.23 36.24 1.5K
12:22 36.27 36.27 36.27 36.27 0.6K
12:23 36.25 36.25 36.25 36.25 0.9K
12:26 36.27 36.27 36.27 36.27 1.9K
12:28 36.32 36.32 36.32 36.32 0.5K
12:29 36.32 36.36 36.32 36.36 1.0K
12:30 36.37 36.37 36.37 36.37 0.8K
12:31 36.36 36.36 36.34 36.34 3.6K
12:32 36.34 36.40 36.34 36.40 2.1K
12:33 36.39 36.40 36.36 36.36 2.2K
12:35 36.35 36.36 36.35 36.36 1.0K
12:37 36.36 36.36 36.34 36.34 3.1K
12:38 36.31 36.31 36.31 36.31 0.8K
12:39 36.29 36.29 36.29 36.29 0.6K
12:40 36.29 36.29 36.29 36.28 2.3K
12:41 36.29 36.29 36.29 36.29 1.6K
12:42 36.23 36.23 36.23 36.23 0.1K
12:43 36.23 36.24 36.22 36.22 1.4K
12:44 36.20 36.20 36.18 36.19 1.6K
12:45 36.19 36.20 36.19 36.20 1.2K
12:46 36.22 36.22 36.14 36.14 2.6K
12:47 36.14 36.15 36.13 36.13 2.5K
12:48 36.13 36.14 36.12 36.14 2.4K
12:49 36.15 36.16 36.15 36.16 2.6K
12:50 36.14 36.14 36.13 36.13 2.0K
12:51 36.12 36.12 36.11 36.12 4.7K
12:52 36.12 36.12 36.12 36.12 1.6K
12:53 36.12 36.15 36.12 36.15 0.6K
12:54 36.17 36.18 36.17 36.18 3.3K
12:55 36.21 36.21 36.18 36.18 1.5K
12:56 36.21 36.21 36.18 36.18 0.9K
12:57 36.20 36.25 36.20 36.25 2.8K
12:58 36.25 36.26 36.25 36.26 1.7K
12:59 36.27 36.27 36.27 36.27 0.6K
13:00 36.25 36.25 36.24 36.24 2.0K
13:01 36.24 36.24 36.22 36.22 5.4K
13:02 36.26 36.27 36.26 36.26 2.9K
13:03 36.26 36.30 36.26 36.29 4.0K
13:04 36.28 36.28 36.26 36.26 7.3K
13:05 36.21 36.21 36.21 36.21 0.4K
13:06 36.19 36.19 36.17 36.17 2.0K
13:07 36.15 36.15 36.12 36.12 4.3K
13:08 36.15 36.15 36.15 36.15 0.3K
13:09 36.15 36.15 36.14 36.14 2.0K
13:10 36.13 36.13 36.13 36.13 1.7K
13:11 36.15 36.17 36.15 36.17 1.1K
13:12 36.18 36.19 36.18 36.19 0.4K
13:13 36.20 36.22 36.20 36.22 3.9K
13:14 36.22 36.22 36.22 36.22 0.2K
13:15 36.20 36.21 36.20 36.21 3.3K
13:16 36.19 36.19 36.18 36.17 1.6K
13:17 36.20 36.20 36.19 36.19 1.1K
13:18 36.20 36.20 36.17 36.17 6.0K
13:19 36.20 36.20 36.12 36.16 9.7K
13:20 36.16 36.18 36.16 36.16 0.8K
13:21 36.13 36.18 36.13 36.18 6.1K
13:22 36.16 36.16 36.16 36.16 1.8K
13:23 36.12 36.13 36.11 36.13 3.3K
13:24 36.12 36.15 36.12 36.15 3.6K
13:25 36.18 36.18 36.16 36.16 2.4K
13:26 36.18 36.18 36.18 36.17 3.1K
13:28 36.16 36.16 36.14 36.14 5.1K
13:29 36.12 36.13 36.12 36.13 1.9K
13:30 36.13 36.13 36.12 36.12 1.0K
13:31 36.13 36.14 36.12 36.13 3.9K
13:32 36.11 36.11 36.09 36.09 4.1K
13:33 36.06 36.08 36.03 36.03 1.4K
13:35 36.12 36.12 36.10 36.12 3.1K
13:36 36.15 36.15 36.13 36.13 1.5K
13:37 36.16 36.16 36.16 36.16 2.6K
13:38 36.18 36.18 36.18 36.18 2.5K
13:39 36.19 36.20 36.19 36.20 1.8K
13:40 36.24 36.24 36.19 36.20 4.3K
13:41 36.19 36.19 36.18 36.17 2.1K
13:43 36.17 36.17 36.17 36.17 0.1K
13:44 36.17 36.19 36.17 36.18 3.6K
13:46 36.21 36.21 36.21 36.21 1.6K
13:47 36.18 36.18 36.18 36.17 1.4K
13:49 36.12 36.12 36.12 36.12 0.2K
13:50 36.14 36.14 36.14 36.14 1.2K
13:51 36.15 36.15 36.15 36.15 0.7K
13:52 36.12 36.12 36.12 36.12 0.6K
13:53 36.12 36.13 36.12 36.13 0.4K
13:54 36.12 36.12 36.12 36.12 0.2K
13:55 36.09 36.09 36.05 36.06 3.3K
13:56 36.06 36.06 36.02 36.02 3.6K
13:57 36.04 36.04 36.04 36.04 0.8K
13:58 36.08 36.08 36.08 36.08 0.2K
13:59 36.07 36.07 36.07 36.07 2.0K
14:00 36.09 36.09 36.09 36.09 1.5K
14:03 36.08 36.08 36.05 36.05 1.6K
14:04 36.03 36.03 36.03 36.03 0.9K
14:05 36.03 36.03 36.02 36.02 10.2K
14:06 36.06 36.06 36.06 36.06 2.3K
14:08 36.04 36.05 36.04 36.05 0.3K
14:10 36.06 36.06 36.04 36.04 1.3K
14:11 36.02 36.02 36.02 36.02 0.1K
14:12 36.03 36.03 36.03 36.03 0.3K
14:13 36.04 36.05 36.04 36.05 2.3K
14:14 36.03 36.03 36.03 36.03 0.2K
14:15 36.04 36.06 36.04 36.06 0.6K
14:16 36.07 36.08 36.07 36.08 0.3K
14:17 36.09 36.10 36.08 36.10 1.4K
14:18 36.09 36.10 36.08 36.10 10.6K
14:20 36.12 36.12 36.12 36.12 2.2K
14:21 36.16 36.16 36.16 36.16 0.1K
14:22 36.17 36.17 36.15 36.15 1.7K
14:23 36.15 36.15 36.14 36.14 1.3K
14:24 36.10 36.10 36.10 36.10 1.2K
14:27 36.13 36.13 36.11 36.11 1.5K
14:28 36.10 36.10 36.10 36.10 1.2K
14:30 36.04 36.04 36.04 36.04 0.3K
14:31 36.08 36.10 36.08 36.10 1.7K
14:32 36.06 36.06 36.06 36.06 1.1K
14:34 36.00 36.00 36.00 35.99 5.3K
14:39 36.11 36.11 36.11 36.11 0.2K
14:40 36.09 36.13 36.09 36.13 4.9K
14:42 36.16 36.16 36.15 36.15 1.6K
14:45 36.15 36.15 36.15 36.15 2.4K
14:47 36.23 36.23 36.23 36.23 0.8K
14:49 36.20 36.23 36.20 36.23 3.4K
14:50 36.23 36.27 36.23 36.26 3.0K
14:52 36.30 36.30 36.29 36.29 1.6K
14:54 36.25 36.25 36.23 36.23 3.9K
14:58 36.26 36.26 36.26 36.26 0.5K
14:59 36.24 36.24 36.24 36.24 3.2K
15:02 36.31 36.31 36.31 36.31 0.9K
15:03 36.30 36.30 36.30 36.30 1.8K
15:04 36.28 36.28 36.28 36.28 0.3K
15:05 36.28 36.28 36.28 36.28 0.3K
15:06 36.24 36.24 36.23 36.23 0.6K
15:07 36.23 36.23 36.23 36.23 1.2K
15:08 36.24 36.24 36.24 36.24 0.6K
15:09 36.28 36.28 36.28 36.28 4.2K
15:12 36.29 36.29 36.28 36.28 0.8K
15:13 36.28 36.29 36.28 36.29 2.4K
15:15 36.30 36.30 36.30 36.30 0.9K
15:16 36.34 36.34 36.33 36.33 11.1K
15:17 36.33 36.33 36.30 36.30 2.6K
15:18 36.31 36.33 36.31 36.33 2.0K
15:19 36.33 36.35 36.33 36.35 1.6K
15:21 36.35 36.35 36.33 36.33 6.3K
15:24 36.33 36.33 36.32 36.32 6.0K
15:25 36.29 36.29 36.29 36.29 1.3K
15:26 36.29 36.29 36.27 36.27 1.0K
15:27 36.29 36.29 36.29 36.29 1.0K
15:28 36.31 36.31 36.29 36.29 2.1K
15:29 36.30 36.30 36.30 36.30 3.0K
15:31 36.33 36.33 36.33 36.33 1.0K
15:32 36.37 36.37 36.37 36.37 1.0K
15:33 36.37 36.37 36.37 36.37 1.0K
15:34 36.36 36.36 36.34 36.34 3.2K
15:35 36.34 36.34 36.33 36.33 2.4K
15:36 36.32 36.32 36.32 36.32 0.9K
15:37 36.34 36.34 36.34 36.34 5.0K
15:38 36.36 36.36 36.36 36.36 12.4K
15:39 36.36 36.36 36.36 36.36 3.7K
15:40 36.35 36.35 36.32 36.36 14.4K
15:41 36.36 36.37 36.36 36.37 5.3K
15:42 36.35 36.35 36.35 36.35 3.8K
15:44 36.36 36.36 36.36 36.35 0.5K
15:45 36.37 36.37 36.36 36.36 0.4K
15:46 36.37 36.38 36.37 36.38 3.5K
15:47 36.35 36.37 36.35 36.37 1.6K
15:48 36.38 36.38 36.38 36.38 1.4K
15:49 36.35 36.35 36.35 36.35 3.8K
15:50 36.37 36.38 36.36 36.36 4.1K
15:51 36.41 36.44 36.41 36.44 1.7K
15:52 36.45 36.45 36.45 36.45 3.8K
15:54 36.41 36.41 36.41 36.41 1.2K
15:55 36.44 36.45 36.42 36.45 4.7K
15:56 36.48 36.49 36.48 36.49 12.4K
15:57 36.49 36.54 36.49 36.53 2.2K
15:58 36.54 36.55 36.54 36.55 4.2K
15:59 36.43 36.49 36.38 36.43 57.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음