Grayscale Bitcoin Mini Trust (BTC) Common units of fractional undivided (BTC)

40.20Last Price

+0.12 (0.30%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	39.79	40.13	38.81	40.08	943,448	40.08
3/04/2025	36.65	39.36	36.12	38.50	1,964,386	38.50
3/03/2025	41.31	41.33	37.72	38.10	1,582,933	38.10
2/28/2025	36.25	37.74	35.91	37.33	1,687,212	37.33
2/27/2025	38.22	38.26	36.56	36.93	1,125,419	36.93
2/26/2025	38.01	39.13	36.38	37.32	2,965,336	37.32
2/25/2025	39.47	39.50	37.97	39.04	2,391,997	39.04
2/24/2025	42.28	42.44	41.49	41.64	1,223,552	41.64
2/21/2025	43.94	44.05	41.95	42.02	1,045,240	42.02
2/20/2025	43.34	43.78	42.90	43.66	651,611	43.66
2/19/2025	42.71	42.84	42.26	42.63	614,433	42.63
2/18/2025	42.78	42.84	41.34	41.72	1,095,044	41.72
2/14/2025	42.84	43.89	42.68	43.11	782,281	43.11
2/13/2025	42.53	42.75	42.20	42.66	500,659	42.66
2/12/2025	41.98	43.29	41.88	42.99	995,932	42.99
2/11/2025	42.94	43.14	42.02	42.23	839,746	42.23
2/10/2025	43.29	43.44	42.93	43.18	575,803	43.18
2/07/2025	44.21	44.44	42.38	42.42	988,251	42.42
2/06/2025	43.59	43.87	42.41	42.96	859,773	42.96
2/05/2025	43.77	43.97	42.77	43.14	788,638	43.14
2/04/2025	44.03	44.73	43.45	43.77	1,348,809	43.77
2/03/2025	42.00	45.28	41.86	44.86	2,446,159	44.86
1/31/2025	46.44	47.03	44.96	45.01	1,285,560	45.01
1/30/2025	46.52	47.23	46.43	46.54	727,266	46.54
1/29/2025	45.29	46.49	44.92	46.23	907,631	46.23
1/28/2025	45.47	45.99	44.83	44.87	751,328	44.87
1/27/2025	44.66	45.34	43.76	44.92	1,742,826	44.92
1/24/2025	46.71	47.56	46.42	46.51	1,109,262	46.51
1/23/2025	45.40	47.39	45.34	45.81	2,898,613	45.81
1/22/2025	46.39	46.61	45.78	46.26	1,281,113	46.26
1/21/2025	46.64	47.58	45.54	47.08	1,608,636	47.08
1/17/2025	45.59	47.04	45.40	46.43	1,593,064	46.43
1/16/2025	44.07	44.63	43.12	44.51	1,050,152	44.51
1/15/2025	43.76	44.67	43.72	44.15	1,210,695	44.15
1/14/2025	42.91	43.11	42.23	42.77	777,480	42.77
1/13/2025	40.28	41.56	39.52	41.49	1,308,920	41.49
1/10/2025	41.85	42.49	40.87	41.99	1,430,833	41.99
1/08/2025	42.28	42.55	40.93	41.61	1,382,794	41.61
1/07/2025	44.67	44.70	42.56	42.74	2,325,351	42.74
1/06/2025	43.90	45.51	43.82	45.34	2,725,010	45.34
1/03/2025	43.07	43.93	42.85	43.60	1,015,604	43.60
1/02/2025	42.74	43.39	42.55	43.16	1,558,661	43.16
12/31/2024	41.75	0.00	41.87	41.87	0	41.87
12/30/2024	41.16	42.05	40.43	41.75	1,167,107	41.75
12/27/2024	42.68	42.70	41.31	41.82	1,393,510	41.82
12/26/2024	42.43	42.81	42.15	42.33	1,009,071	42.33
12/24/2024	42.91	43.93	42.77	43.85	972,319	43.85
12/23/2024	42.28	42.35	40.92	41.21	1,931,665	41.21
12/20/2024	42.18	43.35	42.03	42.71	1,428,854	42.71
12/19/2024	45.37	45.57	42.31	42.91	2,132,628	42.91
12/18/2024	46.40	46.54	44.29	44.60	4,040,823	44.60
12/17/2024	47.79	48.07	46.87	47.30	2,934,587	47.30
12/16/2024	46.28	47.86	46.25	46.94	2,026,772	46.94
12/13/2024	44.56	45.25	44.23	45.11	994,957	45.11
12/12/2024	45.00	45.50	44.00	44.34	1,269,660	44.34
12/11/2024	43.78	45.15	43.68	44.94	1,713,592	44.94
12/10/2024	43.49	43.62	41.80	42.75	1,017,315	42.75
12/09/2024	43.96	44.57	42.60	42.63	1,336,401	42.63
12/06/2024	44.10	45.33	43.77	45.10	1,523,053	45.10