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

45.01Last Price

-1.53 (-3.29%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	46.44	47.03	44.96	45.01	1,284,571	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
12/05/2024	45.62	46.05	43.41	43.94	2,153,039	43.94
12/04/2024	42.54	44.05	41.95	43.94	996,827	43.94
12/03/2024	41.79	42.75	41.51	42.42	659,787	42.42
12/02/2024	42.56	43.25	41.87	42.46	1,130,295	42.46
11/29/2024	43.22	43.90	43.06	43.09	927,596	43.09
11/27/2024	41.93	43.22	41.80	42.93	1,417,620	42.93
11/26/2024	40.87	42.03	40.20	40.32	1,697,049	40.32
11/25/2024	43.17	43.22	41.84	42.16	2,146,166	42.16
11/22/2024	43.34	44.29	43.12	44.05	2,362,026	44.05
11/21/2024	43.20	43.98	42.40	43.60	2,686,099	43.60
11/20/2024	41.97	42.14	41.37	41.84	1,353,154	41.84
11/19/2024	8.13	8.35	8.09	8.22	18,144,833	41.10
11/18/2024	8.03	8.22	7.96	8.13	19,032,646	40.65
11/15/2024	7.93	8.13	7.78	8.12	21,930,561	40.60
11/14/2024	8.11	8.15	7.75	7.77	24,354,763	38.85
11/13/2024	7.99	8.30	7.92	7.97	27,717,160	39.85
11/12/2024	7.64	7.99	7.56	7.96	31,115,639	39.80
11/11/2024	7.27	7.77	7.24	7.73	30,087,234	38.65
11/08/2024	6.77	6.87	6.71	6.80	13,026,193	34.00
11/07/2024	6.65	6.83	6.61	6.80	13,418,706	34.00
11/06/2024	6.59	6.79	6.52	6.76	13,789,492	33.80
11/05/2024	6.15	6.26	6.09	6.16	10,370,468	30.80
11/04/2024	6.08	6.10	5.96	5.97	11,822,297	29.85
11/01/2024	6.23	6.35	6.09	6.14	12,230,885	30.70