Grayscale Bitcoin Mini Trust ETF (BTC) DMA 50 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
33.07 |
| May 21, 2026 |
33.02 |
| May 20, 2026 |
32.96 |
| May 19, 2026 |
32.89 |
| May 18, 2026 |
32.82 |
| May 15, 2026 |
32.75 |
| May 14, 2026 |
32.68 |
| May 13, 2026 |
32.60 |
| May 12, 2026 |
32.50 |
| May 11, 2026 |
32.40 |
| May 8, 2026 |
32.26 |
| May 7, 2026 |
32.14 |
| May 6, 2026 |
32.05 |
| May 5, 2026 |
31.90 |
| May 4, 2026 |
31.75 |
| May 1, 2026 |
31.64 |
| Apr 30, 2026 |
31.54 |
| Apr 29, 2026 |
31.45 |
| Apr 28, 2026 |
31.38 |
| Apr 27, 2026 |
31.31 |
| Apr 24, 2026 |
31.21 |
| Apr 23, 2026 |
31.12 |
| Apr 22, 2026 |
31.04 |
| Apr 21, 2026 |
30.97 |
| Apr 20, 2026 |
30.92 |
| Apr 17, 2026 |
30.81 |
| Apr 16, 2026 |
30.77 |
| Apr 15, 2026 |
30.78 |
| Apr 14, 2026 |
30.81 |
| Apr 13, 2026 |
30.89 |
| Apr 10, 2026 |
30.99 |
| Apr 9, 2026 |
31.13 |
| Apr 8, 2026 |
31.28 |
| Apr 7, 2026 |
31.42 |
| Apr 6, 2026 |
31.60 |
| Apr 2, 2026 |
31.78 |
| Apr 1, 2026 |
31.98 |
| Mar 31, 2026 |
32.17 |
| Mar 30, 2026 |
32.42 |
| Mar 27, 2026 |
32.67 |
| Mar 26, 2026 |
32.95 |
| Mar 25, 2026 |
33.18 |
| Mar 24, 2026 |
33.37 |
| Mar 23, 2026 |
33.55 |
| Mar 20, 2026 |
33.73 |
| Mar 19, 2026 |
33.91 |
| Mar 18, 2026 |
34.11 |
| Mar 17, 2026 |
34.32 |
| Mar 16, 2026 |
34.45 |
| Mar 13, 2026 |
34.57 |
| Mar 12, 2026 |
34.72 |
| Mar 11, 2026 |
34.87 |
| Mar 10, 2026 |
35.02 |
| Mar 9, 2026 |
35.17 |
| Mar 6, 2026 |
35.33 |
| Mar 5, 2026 |
35.51 |
| Mar 4, 2026 |
35.66 |
| Mar 3, 2026 |
35.76 |
| Mar 2, 2026 |
35.92 |
| Feb 27, 2026 |
36.08 |
| Feb 26, 2026 |
36.26 |
| Feb 25, 2026 |
36.46 |
| Feb 24, 2026 |
36.66 |
| Feb 23, 2026 |
36.91 |
| Feb 20, 2026 |
37.17 |
| Feb 19, 2026 |
37.37 |
| Feb 18, 2026 |
37.57 |
| Feb 17, 2026 |
37.80 |
| Feb 13, 2026 |
38.03 |
| Feb 12, 2026 |
38.22 |
| Feb 11, 2026 |
38.40 |
| Feb 10, 2026 |
38.61 |
| Feb 9, 2026 |
38.80 |
| Feb 6, 2026 |
38.94 |
| Feb 5, 2026 |
39.11 |
| Feb 4, 2026 |
39.30 |
| Feb 3, 2026 |
39.41 |
| Feb 2, 2026 |
39.53 |
| Jan 30, 2026 |
39.66 |
| Jan 29, 2026 |
39.73 |
| Jan 28, 2026 |
39.82 |
| Jan 27, 2026 |
39.90 |
| Jan 26, 2026 |
40.01 |
| Jan 23, 2026 |
40.14 |
| Jan 22, 2026 |
40.29 |
| Jan 21, 2026 |
40.42 |
| Jan 20, 2026 |
40.52 |
| Jan 16, 2026 |
40.64 |
| Jan 15, 2026 |
40.69 |
| Jan 14, 2026 |
40.79 |
| Jan 13, 2026 |
40.90 |
| Jan 12, 2026 |
41.00 |
| Jan 9, 2026 |
41.17 |
| Jan 8, 2026 |
41.38 |
| Jan 7, 2026 |
41.59 |
| Jan 6, 2026 |
41.77 |
| Jan 5, 2026 |
41.93 |
| Jan 2, 2026 |
42.05 |
| Dec 31, 2025 |
42.24 |
| Dec 30, 2025 |
42.45 |
| Dec 29, 2025 |
42.62 |
| Dec 26, 2025 |
42.80 |
| Dec 24, 2025 |
43.01 |
| Dec 23, 2025 |
43.24 |
| Dec 22, 2025 |
43.49 |
| Dec 19, 2025 |
43.74 |
| Dec 18, 2025 |
44.03 |
| Dec 17, 2025 |
44.38 |
| Dec 16, 2025 |
44.70 |
| Dec 15, 2025 |
45.03 |
| Dec 12, 2025 |
45.36 |
| Dec 11, 2025 |
45.63 |
| Dec 10, 2025 |
45.86 |
| Dec 9, 2025 |
46.06 |
| Dec 8, 2025 |
46.24 |
| Dec 5, 2025 |
46.41 |
| Dec 4, 2025 |
46.58 |
| Dec 3, 2025 |
46.77 |
| Dec 2, 2025 |
46.94 |
| Dec 1, 2025 |
47.12 |
| Nov 28, 2025 |
47.39 |
| Nov 26, 2025 |
47.62 |
| Nov 25, 2025 |
47.85 |
| Nov 24, 2025 |
48.11 |
| Nov 21, 2025 |
48.35 |
| Nov 20, 2025 |
48.63 |
| Nov 19, 2025 |
48.88 |
| Nov 18, 2025 |
49.10 |
| Nov 17, 2025 |
49.26 |
| Nov 14, 2025 |
49.44 |
| Nov 13, 2025 |
49.60 |
| Nov 12, 2025 |
49.70 |
| Nov 11, 2025 |
49.80 |
| Nov 10, 2025 |
49.87 |
| Nov 7, 2025 |
49.89 |
| Nov 6, 2025 |
49.96 |
| Nov 5, 2025 |
50.06 |
| Nov 4, 2025 |
50.13 |
| Nov 3, 2025 |
50.22 |
| Oct 31, 2025 |
50.31 |
| Oct 30, 2025 |
50.33 |
| Oct 29, 2025 |
50.40 |
| Oct 28, 2025 |
50.42 |
| Oct 27, 2025 |
50.44 |
| Oct 24, 2025 |
50.46 |
| Oct 23, 2025 |
50.53 |
| Oct 22, 2025 |
50.64 |
| Oct 21, 2025 |
50.75 |
| Oct 20, 2025 |
50.81 |
| Oct 17, 2025 |
50.86 |
| Oct 16, 2025 |
50.96 |
| Oct 15, 2025 |
51.02 |
| Oct 14, 2025 |
51.04 |
| Oct 13, 2025 |
51.06 |
| Oct 10, 2025 |
51.04 |
| Oct 9, 2025 |
51.04 |
| Oct 8, 2025 |
51.00 |
| Oct 7, 2025 |
50.95 |
| Oct 6, 2025 |
50.92 |
| Oct 3, 2025 |
50.84 |
| Oct 2, 2025 |
50.81 |
| Oct 1, 2025 |
50.79 |
| Sep 30, 2025 |
50.80 |
| Sep 29, 2025 |
50.83 |
| Sep 26, 2025 |
50.85 |
| Sep 25, 2025 |
50.94 |
| Sep 24, 2025 |
51.03 |
| Sep 23, 2025 |
51.06 |
| Sep 22, 2025 |
51.13 |
| Sep 19, 2025 |
51.18 |
| Sep 18, 2025 |
51.17 |
| Sep 17, 2025 |
51.12 |
| Sep 16, 2025 |
51.06 |
| Sep 15, 2025 |
50.98 |
| Sep 12, 2025 |
50.93 |
| Sep 11, 2025 |
50.87 |
| Sep 10, 2025 |
50.79 |
| Sep 9, 2025 |
50.73 |
| Sep 8, 2025 |
50.69 |
| Sep 5, 2025 |
50.65 |
| Sep 4, 2025 |
50.62 |
| Sep 3, 2025 |
50.59 |
| Sep 2, 2025 |
50.51 |
| Aug 29, 2025 |
50.44 |
| Aug 28, 2025 |
50.40 |
| Aug 27, 2025 |
50.34 |
| Aug 26, 2025 |
50.31 |
| Aug 25, 2025 |
50.26 |
| Aug 22, 2025 |
50.22 |
| Aug 21, 2025 |
50.15 |
| Aug 20, 2025 |
50.13 |
| Aug 19, 2025 |
50.08 |
| Aug 18, 2025 |
50.00 |
| Aug 15, 2025 |
49.87 |
| Aug 14, 2025 |
49.77 |
| Aug 13, 2025 |
49.66 |
| Aug 12, 2025 |
49.50 |
| Aug 11, 2025 |
49.37 |
| Aug 8, 2025 |
49.25 |
| Aug 7, 2025 |
49.16 |
| Aug 6, 2025 |
49.10 |
| Aug 5, 2025 |
49.04 |
| Aug 4, 2025 |
49.02 |
| Aug 1, 2025 |
48.96 |
| Jul 31, 2025 |
48.91 |
| Jul 30, 2025 |
48.81 |
| Jul 29, 2025 |
48.70 |
| Jul 28, 2025 |
48.57 |
| Jul 25, 2025 |
48.44 |
| Jul 24, 2025 |
48.34 |
| Jul 23, 2025 |
48.18 |
| Jul 22, 2025 |
48.05 |
| Jul 21, 2025 |
47.89 |
| Jul 18, 2025 |
47.71 |
| Jul 17, 2025 |
47.51 |
| Jul 16, 2025 |
47.29 |
| Jul 15, 2025 |
47.09 |
| Jul 14, 2025 |
46.91 |
| Jul 11, 2025 |
46.69 |
| Jul 10, 2025 |
46.48 |
| Jul 9, 2025 |
46.32 |
| Jul 8, 2025 |
46.17 |
| Jul 7, 2025 |
46.04 |
| Jul 3, 2025 |
45.91 |
| Jul 2, 2025 |
45.75 |
| Jul 1, 2025 |
45.55 |
| Jun 30, 2025 |
45.37 |
| Jun 27, 2025 |
45.17 |
| Jun 26, 2025 |
44.96 |
| Jun 25, 2025 |
44.76 |
| Jun 24, 2025 |
44.55 |
| Jun 23, 2025 |
44.32 |
| Jun 20, 2025 |
44.13 |
| Jun 18, 2025 |
43.90 |
| Jun 17, 2025 |
43.67 |
| Jun 16, 2025 |
43.49 |
| Jun 13, 2025 |
43.25 |
| Jun 12, 2025 |
43.09 |
| Jun 11, 2025 |
42.89 |
| Jun 10, 2025 |
42.66 |
| Jun 9, 2025 |
42.43 |
| Jun 6, 2025 |
42.24 |
| Jun 5, 2025 |
42.08 |
| Jun 4, 2025 |
41.96 |
| Jun 3, 2025 |
41.81 |
| Jun 2, 2025 |
41.61 |
| May 30, 2025 |
41.44 |
| May 29, 2025 |
41.27 |
| May 28, 2025 |
41.06 |
| May 27, 2025 |
40.86 |
| May 23, 2025 |
40.64 |
| May 22, 2025 |
40.38 |
| May 21, 2025 |
40.13 |
| May 20, 2025 |
39.91 |
| May 19, 2025 |
39.66 |
| May 16, 2025 |
39.49 |
| May 15, 2025 |
39.36 |
| May 14, 2025 |
39.25 |
| May 13, 2025 |
39.10 |
| May 12, 2025 |
38.93 |
| May 9, 2025 |
38.78 |
| May 8, 2025 |
38.60 |
| May 7, 2025 |
38.45 |
| May 6, 2025 |
38.38 |
| May 5, 2025 |
38.37 |
| May 2, 2025 |
38.38 |
| May 1, 2025 |
38.39 |
| Apr 30, 2025 |
38.39 |
| Apr 29, 2025 |
38.39 |
| Apr 28, 2025 |
38.40 |
| Apr 25, 2025 |
38.42 |
| Apr 24, 2025 |
38.43 |
| Apr 23, 2025 |
38.45 |
| Apr 22, 2025 |
38.48 |
| Apr 21, 2025 |
38.52 |
| Apr 17, 2025 |
38.60 |
| Apr 16, 2025 |
38.71 |
| Apr 15, 2025 |
38.84 |
| Apr 14, 2025 |
38.99 |
| Apr 11, 2025 |
39.14 |
| Apr 10, 2025 |
39.33 |
| Apr 9, 2025 |
39.55 |
| Apr 8, 2025 |
39.71 |
| Apr 7, 2025 |
39.93 |
| Apr 4, 2025 |
40.17 |
| Apr 3, 2025 |
40.34 |
| Apr 2, 2025 |
40.54 |
| Apr 1, 2025 |
40.71 |
| Mar 31, 2025 |
40.89 |
| Mar 28, 2025 |
41.05 |
| Mar 27, 2025 |
41.19 |
| Mar 26, 2025 |
41.28 |
| Mar 25, 2025 |
41.34 |
| Mar 24, 2025 |
41.40 |
| Mar 21, 2025 |
41.45 |
| Mar 20, 2025 |
41.56 |
| Mar 19, 2025 |
41.72 |
| Mar 18, 2025 |
41.83 |
| Mar 17, 2025 |
41.97 |
| Mar 14, 2025 |
42.06 |
| Mar 13, 2025 |
42.14 |
| Mar 12, 2025 |
42.27 |
| Mar 11, 2025 |
42.38 |
| Mar 10, 2025 |
42.52 |
| Mar 7, 2025 |
42.64 |
| Mar 6, 2025 |
42.73 |
| Mar 5, 2025 |
42.79 |
| Mar 4, 2025 |
42.88 |
| Mar 3, 2025 |
43.06 |
| Feb 28, 2025 |
43.23 |
| Feb 27, 2025 |
43.39 |
| Feb 26, 2025 |
43.54 |
| Feb 25, 2025 |
43.69 |
| Feb 24, 2025 |
43.76 |
| Feb 21, 2025 |
43.78 |
| Feb 20, 2025 |
43.85 |
| Feb 19, 2025 |
43.85 |
| Feb 18, 2025 |
43.88 |
| Feb 14, 2025 |
43.89 |
| Feb 13, 2025 |
43.88 |
| Feb 12, 2025 |
43.89 |
| Feb 11, 2025 |
43.89 |
| Feb 10, 2025 |
43.85 |
| Feb 7, 2025 |
43.83 |
| Feb 6, 2025 |
43.86 |
| Feb 5, 2025 |
43.87 |
| Feb 4, 2025 |
43.85 |
| Feb 3, 2025 |
43.79 |
| Jan 31, 2025 |
43.71 |
| Jan 30, 2025 |
43.62 |
| Jan 29, 2025 |
43.47 |
| Jan 28, 2025 |
43.34 |
| Jan 27, 2025 |
43.24 |
| Jan 24, 2025 |
43.11 |
| Jan 23, 2025 |
42.86 |
| Jan 22, 2025 |
42.63 |
| Jan 21, 2025 |
42.38 |
| Jan 17, 2025 |
42.05 |
| Jan 16, 2025 |
41.72 |
| Jan 15, 2025 |
41.44 |
| Jan 14, 2025 |
41.18 |
| Jan 13, 2025 |
40.96 |
| Jan 10, 2025 |
40.78 |
| Jan 8, 2025 |
40.55 |
| Jan 7, 2025 |
40.31 |
| Jan 6, 2025 |
40.07 |
| Jan 3, 2025 |
39.75 |
| Jan 2, 2025 |
39.47 |
| Dec 31, 2024 |
39.21 |
| Dec 30, 2024 |
38.98 |
| Dec 27, 2024 |
38.74 |
| Dec 26, 2024 |
38.50 |
| Dec 24, 2024 |
38.25 |
| Dec 23, 2024 |
37.96 |
| Dec 20, 2024 |
37.69 |
| Dec 19, 2024 |
37.37 |
| Dec 18, 2024 |
37.06 |
| Dec 17, 2024 |
36.72 |
| Dec 16, 2024 |
36.33 |
| Dec 13, 2024 |
35.95 |
| Dec 12, 2024 |
35.59 |
| Dec 11, 2024 |
35.23 |
| Dec 10, 2024 |
34.88 |
| Dec 9, 2024 |
34.59 |
| Dec 6, 2024 |
34.32 |
| Dec 5, 2024 |
33.99 |
| Dec 4, 2024 |
33.67 |
| Dec 3, 2024 |
33.37 |
| Dec 2, 2024 |
33.08 |
| Nov 29, 2024 |
32.79 |
| Nov 27, 2024 |
32.49 |
| Nov 26, 2024 |
32.16 |
| Nov 25, 2024 |
31.89 |
| Nov 22, 2024 |
31.56 |
| Nov 21, 2024 |
31.21 |
| Nov 20, 2024 |
30.85 |
| Nov 19, 2024 |
30.52 |
| Nov 18, 2024 |
30.22 |
| Nov 15, 2024 |
29.91 |
| Nov 14, 2024 |
29.57 |
| Nov 13, 2024 |
29.29 |
| Nov 12, 2024 |
29.01 |
| Nov 11, 2024 |
28.73 |
| Nov 8, 2024 |
28.48 |
| Nov 7, 2024 |
28.32 |
| Nov 6, 2024 |
28.17 |
| Nov 5, 2024 |
28.04 |
| Nov 4, 2024 |
27.99 |
| Nov 1, 2024 |
27.95 |
| Oct 31, 2024 |
27.87 |
| Oct 30, 2024 |
27.80 |
| Oct 29, 2024 |
27.69 |
| Oct 28, 2024 |
27.57 |
| Oct 25, 2024 |
27.48 |
| Oct 24, 2024 |
27.40 |
| Oct 23, 2024 |
27.31 |
| Oct 22, 2024 |
27.27 |
| Oct 21, 2024 |
27.19 |
| Oct 18, 2024 |
27.13 |
| Oct 17, 2024 |
27.05 |
| Oct 16, 2024 |
26.94 |
| Oct 15, 2024 |
26.85 |
| Oct 14, 2024 |
26.73 |
| Oct 11, 2024 |
26.70 |
| Oct 10, 2024 |
26.70 |
| Oct 9, 2024 |
26.75 |
