Grayscale Bitcoin Miners ETF (MNRS)

MNRS
🏛️ États-Unis →
44.04
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 27.35 29.52 27.30 27.38 12.6K
09:32 27.38 27.38 27.38 27.38 2.9K
09:33 27.38 27.38 27.37 27.37 1.8K
09:34 27.41 27.41 27.41 27.41 1.1K
09:35 27.42 27.42 27.42 27.42 0.5K
09:36 27.42 27.43 27.42 27.43 1.2K
09:37 27.37 27.37 27.37 27.37 6.2K
09:38 27.37 27.37 27.23 27.23 0.2K
09:39 27.33 27.33 27.22 27.22 0.4K
09:40 27.31 27.31 27.31 27.31 0.2K
09:41 27.26 27.26 27.26 27.26 0.1K
09:42 27.26 27.31 27.26 27.31 0.2K
09:43 27.31 27.31 27.30 27.30 3.2K
09:44 27.34 27.34 27.25 27.25 0.9K
09:45 27.25 27.25 27.14 27.14 1.6K
09:46 27.14 27.14 27.14 27.14 0.1K
09:47 27.14 27.14 27.00 27.00 0.5K
09:48 27.00 27.00 27.00 27.00 0.0K
09:49 27.00 27.00 27.00 27.00 0.0K
09:50 27.00 27.00 27.00 27.00 1.7K
09:51 27.00 27.00 27.00 27.00 0.3K
09:52 27.00 27.00 27.00 27.00 1.2K
09:53 27.00 27.08 27.00 27.08 2.1K
09:54 27.08 27.08 27.08 27.08 0.0K
09:55 27.08 27.08 27.08 27.08 0.0K
09:56 27.08 27.08 27.08 27.08 0.0K
09:57 27.20 27.20 27.20 27.20 0.2K
09:58 27.20 27.20 27.20 27.20 0.1K
09:59 27.20 27.20 27.20 27.20 0.0K
10:00 27.20 27.20 27.20 27.20 0.1K
10:01 27.20 27.20 27.20 27.20 0.0K
10:02 27.32 27.32 27.32 27.32 2.5K
10:03 27.32 27.32 27.32 27.32 0.0K
10:04 27.35 27.35 27.35 27.35 0.1K
10:05 27.35 27.35 27.35 27.35 0.1K
10:06 27.35 27.35 27.35 27.35 0.0K
10:07 27.35 27.35 27.35 27.35 0.0K
10:08 27.35 27.35 27.28 27.28 5.3K
10:09 27.28 27.28 27.28 27.28 0.0K
10:10 27.28 27.28 27.28 27.28 0.0K
10:11 27.28 27.28 27.28 27.28 0.0K
10:12 27.28 27.28 27.28 27.28 0.0K
10:13 27.28 27.28 27.28 27.28 0.0K
10:14 27.28 27.28 27.28 27.28 0.1K
10:15 27.28 27.28 27.28 27.28 0.1K
10:16 27.28 27.28 27.28 27.28 0.0K
10:17 27.28 27.28 27.28 27.28 0.0K
10:18 27.28 27.28 27.28 27.28 0.0K
10:19 27.28 27.28 27.28 27.28 0.1K
10:20 27.28 27.28 27.28 27.28 0.0K
10:21 27.28 27.28 27.28 27.28 0.0K
10:22 27.28 27.28 27.28 27.28 0.2K
10:23 27.28 27.28 27.28 27.28 0.0K
10:24 27.28 27.28 27.28 27.28 0.0K
10:25 27.28 27.28 27.28 27.28 0.0K
10:26 27.28 27.40 27.28 27.40 1.0K
10:27 27.40 27.41 27.40 27.40 2.2K
10:28 27.40 27.40 27.40 27.40 0.1K
10:29 27.40 27.40 27.40 27.40 1.1K
10:30 27.40 27.46 27.40 27.46 0.4K
10:31 27.46 27.46 27.46 27.46 0.0K
10:32 27.46 27.46 27.46 27.46 0.0K
10:33 27.46 27.46 27.46 27.46 0.3K
10:34 27.46 27.46 27.46 27.46 0.0K
10:35 27.46 27.46 27.46 27.46 0.0K
10:36 27.46 27.46 27.46 27.46 0.1K
10:37 27.54 27.54 27.52 27.52 2.1K
10:38 27.52 27.52 27.52 27.52 0.2K
10:39 27.52 27.52 27.52 27.52 0.0K
10:40 27.52 27.52 27.52 27.52 0.0K
10:41 27.59 27.59 27.59 27.59 0.4K
10:42 27.57 27.57 27.55 27.55 0.8K
10:43 27.55 27.55 27.55 27.55 0.0K
10:44 27.50 27.50 27.50 27.50 0.5K
10:45 27.50 27.50 27.50 27.50 0.1K
10:46 27.50 27.50 27.50 27.50 0.0K
10:47 27.50 27.50 27.50 27.50 0.2K
10:48 27.50 27.50 27.50 27.50 0.0K
10:49 27.50 27.50 27.50 27.50 0.0K
10:50 27.50 27.50 27.50 27.50 0.0K
10:51 27.50 27.50 27.50 27.50 0.0K
10:52 27.50 27.50 27.50 27.50 0.1K
10:53 27.50 27.50 27.50 27.50 0.0K
10:54 27.50 27.50 27.50 27.50 0.0K
10:55 27.50 27.50 27.50 27.50 0.0K
10:56 27.50 27.50 27.50 27.50 0.0K
10:57 27.50 27.50 27.50 27.50 0.0K
10:58 27.50 27.50 27.50 27.50 0.0K
10:59 27.50 27.50 27.50 27.50 0.0K
11:00 27.50 27.50 27.50 27.50 0.0K
11:01 27.50 27.50 27.50 27.50 0.0K
11:02 27.50 27.50 27.50 27.50 0.0K
11:03 27.50 27.50 27.50 27.50 0.0K
11:04 27.50 27.50 27.50 27.50 0.0K
11:05 27.50 27.50 27.50 27.50 0.1K
11:06 27.50 27.50 27.50 27.50 0.0K
11:07 27.50 27.50 27.50 27.50 0.3K
11:08 27.50 27.53 27.50 27.53 0.4K
11:09 27.53 27.53 27.53 27.53 0.0K
11:10 27.53 27.53 27.53 27.53 0.0K
11:11 27.53 27.53 27.53 27.53 0.0K
11:12 27.45 27.45 27.45 27.45 1.4K
11:13 27.45 27.45 27.45 27.45 0.4K
11:14 27.45 27.45 27.45 27.45 0.0K
11:15 27.45 27.45 27.45 27.45 0.0K
11:16 27.52 27.52 27.52 27.52 0.1K
11:17 27.52 27.52 27.52 27.52 0.0K
11:18 27.52 27.52 27.52 27.52 0.0K
11:19 27.52 27.52 27.52 27.52 0.0K
11:20 27.52 27.52 27.52 27.52 0.0K
11:21 27.52 27.52 27.52 27.52 0.0K
11:22 27.52 27.52 27.52 27.52 0.0K
11:23 27.52 27.52 27.52 27.52 0.1K
11:24 27.52 27.52 27.52 27.52 0.0K
11:25 27.52 27.52 27.52 27.52 0.0K
11:26 27.52 27.52 27.52 27.52 0.0K
11:27 27.52 27.52 27.52 27.52 0.0K
11:28 27.52 27.52 27.52 27.52 0.0K
11:29 27.52 27.52 27.52 27.52 0.0K
11:30 27.52 27.52 27.52 27.52 0.0K
11:31 27.52 27.52 27.52 27.52 0.0K
11:32 27.52 27.52 27.52 27.52 0.0K
11:33 27.45 27.45 27.45 27.45 0.1K
11:34 27.45 27.45 27.45 27.45 0.0K
11:35 27.45 27.45 27.45 27.45 0.0K
11:36 27.39 27.39 27.39 27.39 0.1K
11:37 27.39 27.39 27.39 27.39 0.2K
11:38 27.39 27.39 27.39 27.39 0.0K
11:39 27.39 27.39 27.39 27.39 1.1K
11:40 27.39 27.39 27.39 27.39 0.0K
11:41 27.39 27.39 27.34 27.34 0.1K
11:42 27.39 27.39 27.39 27.39 0.2K
11:43 27.34 27.34 27.34 27.34 1.0K
11:44 27.34 27.34 27.34 27.34 0.0K
11:45 27.23 27.23 27.23 27.23 2.3K
11:46 27.23 27.23 27.23 27.23 0.0K
11:47 27.23 27.23 27.23 27.23 0.0K
11:48 27.23 27.23 27.23 27.23 0.0K
11:49 27.38 27.38 27.38 27.38 0.4K
11:50 27.38 27.38 27.38 27.38 0.0K
11:51 27.38 27.38 27.38 27.38 0.0K
11:52 27.38 27.38 27.38 27.38 0.0K
11:53 27.42 27.42 27.42 27.42 5.1K
11:54 27.42 27.42 27.42 27.42 0.0K
11:55 27.42 27.42 27.42 27.42 0.0K
11:56 27.42 27.42 27.42 27.42 0.0K
11:57 27.42 27.42 27.42 27.42 0.0K
11:58 27.42 27.42 27.42 27.42 0.0K
11:59 27.42 27.42 27.42 27.42 0.3K
12:00 27.42 27.42 27.42 27.42 0.1K
12:01 27.42 27.42 27.42 27.42 0.2K
12:02 27.30 27.30 27.30 27.30 0.3K
12:03 27.30 27.30 27.30 27.30 0.0K
12:04 27.30 27.30 27.30 27.30 0.0K
12:05 27.30 27.30 27.30 27.30 0.0K
12:06 27.30 27.30 27.30 27.30 0.0K
12:07 27.30 27.30 27.30 27.30 0.0K
12:08 27.30 27.30 27.30 27.30 0.0K
12:09 27.20 27.20 27.20 27.20 1.0K
12:10 27.20 27.20 27.20 27.20 0.0K
12:11 27.20 27.20 27.20 27.20 0.0K
12:12 27.20 27.20 27.20 27.20 0.1K
12:13 27.20 27.20 27.20 27.20 0.0K
12:14 27.20 27.20 27.20 27.20 0.0K
12:15 27.20 27.20 27.20 27.20 0.0K
12:16 27.20 27.20 27.20 27.20 0.0K
12:17 27.20 27.20 27.20 27.20 0.0K
12:18 27.20 27.20 27.20 27.20 0.0K
12:19 27.20 27.20 27.20 27.20 0.0K
12:20 27.20 27.20 27.20 27.20 0.0K
12:21 27.20 27.20 27.20 27.20 0.0K
12:22 27.20 27.20 27.20 27.20 0.0K
12:23 27.20 27.20 27.20 27.20 0.0K
12:24 27.20 27.20 27.20 27.20 0.0K
12:25 27.20 27.20 27.20 27.20 0.0K
12:26 27.20 27.20 27.20 27.20 0.0K
12:27 27.20 27.20 27.20 27.20 0.1K
12:28 27.20 27.20 27.20 27.20 0.0K
12:29 27.20 27.20 27.20 27.20 0.0K
12:30 27.20 27.20 27.20 27.20 0.0K
12:31 27.20 27.20 27.20 27.20 0.0K
12:32 27.20 27.20 27.20 27.20 0.0K
12:33 27.20 27.20 27.20 27.20 0.0K
12:34 27.20 27.20 27.20 27.20 0.0K
12:35 27.20 27.20 27.20 27.20 0.1K
12:36 27.20 27.20 27.20 27.20 0.0K
12:37 27.20 27.20 27.20 27.20 0.0K
12:38 27.20 27.20 27.20 27.20 0.0K
12:39 27.20 27.20 27.20 27.20 0.0K
12:40 27.20 27.20 27.20 27.20 0.1K
12:41 27.20 27.20 27.20 27.20 0.0K
12:42 27.20 27.20 27.20 27.20 0.0K
12:43 27.20 27.20 27.20 27.20 0.0K
12:44 27.20 27.20 27.20 27.20 0.0K
12:45 27.20 27.20 27.20 27.20 0.0K
12:46 27.20 27.20 27.20 27.20 0.0K
12:47 27.20 27.20 27.20 27.20 0.0K
12:48 27.20 27.20 27.20 27.20 0.0K
12:49 27.20 27.20 27.20 27.20 0.1K
12:50 27.20 27.20 27.20 27.20 0.0K
12:51 27.20 27.20 27.20 27.20 0.0K
12:52 27.20 27.20 27.20 27.20 0.0K
12:53 27.20 27.20 27.20 27.20 0.0K
12:54 27.20 27.20 27.20 27.20 0.0K
12:55 27.20 27.20 27.20 27.20 0.0K
12:56 27.20 27.20 27.20 27.20 0.0K
12:57 27.20 27.20 27.20 27.20 0.0K
12:58 27.20 27.20 27.20 27.20 0.0K
12:59 27.49 27.49 27.49 27.49 0.2K
13:00 27.49 27.49 27.49 27.49 0.0K
13:01 27.49 27.49 27.49 27.49 0.0K
13:02 27.49 27.49 27.49 27.49 0.0K
13:03 27.49 27.49 27.49 27.49 0.0K
13:04 27.49 27.49 27.49 27.49 0.0K
13:05 27.49 27.49 27.49 27.49 0.0K
13:06 27.49 27.49 27.49 27.49 0.0K
13:07 27.49 27.49 27.49 27.49 0.0K
13:08 27.49 27.49 27.49 27.49 0.0K
13:09 27.39 27.39 27.39 27.39 0.1K
13:10 27.39 27.39 27.39 27.39 0.0K
13:11 27.39 27.39 27.39 27.39 0.0K
13:12 27.39 27.39 27.39 27.39 0.0K
13:13 27.39 27.39 27.39 27.39 0.0K
13:14 27.39 27.39 27.39 27.39 0.0K
13:15 27.39 27.39 27.39 27.39 0.0K
13:16 27.43 27.43 27.43 27.43 2.0K
13:17 27.45 27.45 27.45 27.45 2.0K
13:18 27.45 27.45 27.45 27.45 2.0K
13:19 27.44 27.44 27.44 27.44 2.0K
13:20 27.39 27.40 27.39 27.40 4.1K
13:21 27.40 27.40 27.40 27.40 0.0K
13:22 27.40 27.40 27.40 27.40 0.0K
13:23 27.22 27.22 27.22 27.22 0.8K
13:24 27.22 27.22 27.22 27.22 0.0K
13:25 27.22 27.22 27.22 27.22 0.7K
13:26 27.22 27.22 27.22 27.22 0.0K
13:27 27.22 27.22 27.22 27.22 0.4K
13:28 27.22 27.22 27.22 27.22 0.0K
13:29 27.22 27.22 27.22 27.22 0.0K
13:30 27.22 27.22 27.22 27.22 0.0K
13:31 27.22 27.22 27.22 27.22 0.0K
13:32 27.22 27.22 27.22 27.22 0.0K
13:33 27.22 27.22 27.22 27.22 0.0K
13:34 27.22 27.22 27.22 27.22 0.2K
13:35 27.22 27.22 26.77 26.77 1.4K
13:36 26.77 26.77 26.77 26.77 0.0K
13:37 26.77 26.77 26.77 26.77 0.0K
13:38 26.77 26.77 26.77 26.77 0.0K
13:39 26.77 26.77 26.77 26.77 0.0K
13:40 26.77 26.77 26.77 26.77 0.7K
13:41 26.77 26.77 26.77 26.77 0.0K
13:42 26.77 26.82 26.77 26.82 1.4K
13:43 26.82 26.82 26.82 26.82 0.0K
13:44 26.82 26.82 26.82 26.82 0.0K
13:45 26.82 26.82 26.82 26.82 0.2K
13:46 26.82 26.82 26.82 26.82 0.0K
13:47 26.82 26.82 26.82 26.82 0.4K
13:48 26.82 26.82 26.82 26.82 0.0K
13:49 26.82 26.82 26.82 26.82 0.0K
13:50 26.76 26.76 26.76 26.76 0.1K
13:51 26.76 26.76 26.76 26.76 0.1K
13:52 26.76 26.76 26.76 26.76 0.0K
13:53 26.76 26.76 26.76 26.76 0.0K
13:54 26.76 26.76 26.76 26.76 0.0K
13:55 26.76 26.76 26.76 26.76 0.0K
13:56 26.76 26.78 26.76 26.78 0.1K
13:57 26.75 26.79 26.75 26.79 0.4K
13:58 26.79 26.79 26.79 26.79 0.0K
13:59 26.75 26.75 26.75 26.75 0.2K
14:00 26.75 26.75 26.75 26.75 0.0K
14:01 26.75 26.75 26.75 26.75 0.0K
14:02 26.75 26.75 26.75 26.75 0.0K
14:03 26.75 26.75 26.75 26.75 0.1K
14:04 26.75 26.75 26.75 26.75 0.0K
14:05 26.75 26.75 26.75 26.75 0.0K
14:06 26.75 26.75 26.75 26.75 0.1K
14:07 26.75 26.75 26.75 26.75 0.0K
14:08 26.75 26.75 26.75 26.75 0.0K
14:09 26.75 26.75 26.75 26.75 0.0K
14:10 26.75 26.75 26.75 26.75 0.0K
14:11 26.75 26.75 26.75 26.75 0.0K
14:12 26.75 26.75 26.72 26.72 0.2K
14:13 26.72 26.72 26.72 26.72 0.0K
14:14 26.72 26.72 26.72 26.72 0.0K
14:15 26.72 26.72 26.72 26.72 0.0K
14:16 26.72 26.72 26.72 26.72 0.0K
14:17 26.72 26.72 26.72 26.72 0.0K
14:18 26.72 26.72 26.72 26.72 0.0K
14:19 26.72 26.72 26.72 26.72 0.0K
14:20 26.72 26.72 26.72 26.72 0.0K
14:21 26.72 26.72 26.72 26.72 0.0K
14:22 26.72 26.72 26.72 26.72 0.0K
14:23 26.72 26.72 26.72 26.72 0.0K
14:24 26.72 26.72 26.72 26.72 0.0K
14:25 26.72 26.72 26.72 26.72 0.0K
14:26 26.72 26.72 26.72 26.72 0.0K
14:27 26.72 26.72 26.72 26.72 0.0K
14:28 26.72 26.72 26.72 26.72 0.0K
14:29 26.72 26.72 26.72 26.72 0.0K
14:30 26.72 26.72 26.72 26.72 0.0K
14:31 26.72 26.72 26.72 26.72 0.0K
14:32 26.75 26.75 26.75 26.75 0.1K
14:33 26.75 26.75 26.75 26.75 0.0K
14:34 26.75 26.75 26.75 26.75 0.1K
14:35 26.75 26.75 26.75 26.75 0.0K
14:36 26.75 26.75 26.75 26.75 0.1K
14:37 26.75 26.75 26.75 26.75 0.0K
14:38 26.75 26.75 26.75 26.75 0.0K
14:39 26.75 26.75 26.75 26.75 0.0K
14:40 26.75 26.75 26.75 26.75 0.0K
14:41 26.75 26.75 26.75 26.75 0.0K
14:42 26.75 26.75 26.75 26.75 0.0K
14:43 26.75 26.75 26.75 26.75 0.0K
14:44 26.75 26.75 26.75 26.75 0.3K
14:45 26.75 26.75 26.75 26.75 0.0K
14:46 26.75 26.75 26.75 26.75 0.2K
14:47 26.75 26.75 26.75 26.75 0.0K
14:48 26.75 26.75 26.75 26.75 0.1K
14:49 26.75 26.75 26.75 26.75 0.0K
14:50 26.75 26.75 26.75 26.75 0.0K
14:51 26.75 26.75 26.75 26.75 0.1K
14:52 26.75 26.75 26.75 26.75 0.0K
14:53 26.75 26.75 26.75 26.75 0.1K
14:54 26.75 26.75 26.75 26.75 0.0K
14:55 26.75 26.75 26.75 26.75 0.0K
14:56 26.75 26.75 26.75 26.75 0.0K
14:57 26.75 26.75 26.75 26.75 0.0K
14:58 26.75 26.75 26.75 26.75 0.0K
14:59 26.75 26.75 26.75 26.75 0.0K
15:00 26.75 26.75 26.75 26.75 0.0K
15:01 26.75 26.75 26.75 26.75 0.1K
15:02 26.75 26.75 26.75 26.75 0.0K
15:03 26.75 26.75 26.75 26.75 0.0K
15:04 26.75 26.75 26.75 26.75 0.0K
15:05 26.75 26.75 26.75 26.75 0.0K
15:06 26.30 26.30 26.30 26.30 4.5K
15:07 26.30 26.30 26.30 26.30 0.0K
15:08 26.38 26.38 26.38 26.38 0.4K
15:09 26.38 26.38 26.38 26.38 0.0K
15:10 26.38 26.38 26.38 26.38 0.0K
15:11 26.38 26.38 26.38 26.38 0.0K
15:12 26.38 26.38 26.38 26.38 0.0K
15:13 26.38 26.38 26.38 26.38 0.0K
15:14 26.38 26.38 26.38 26.38 0.7K
15:15 26.38 26.38 26.38 26.38 0.0K
15:16 26.38 26.38 26.38 26.38 0.0K
15:17 26.38 26.38 26.38 26.38 0.0K
15:18 26.38 26.38 26.38 26.38 0.0K
15:19 26.38 26.38 26.38 26.38 0.0K
15:20 26.38 26.38 26.38 26.38 0.0K
15:21 26.38 26.38 26.38 26.38 0.0K
15:22 26.38 26.38 26.38 26.38 0.0K
15:23 26.38 26.38 26.38 26.38 0.3K
15:24 26.38 26.38 26.38 26.38 0.0K
15:25 26.26 26.26 26.26 26.26 0.2K
15:26 26.26 26.26 26.26 26.26 0.1K
15:27 26.22 26.22 26.22 26.22 0.1K
15:28 26.22 26.22 26.22 26.22 0.0K
15:29 26.22 26.22 26.22 26.22 0.0K
15:30 26.22 26.22 26.22 26.22 0.0K
15:31 26.22 26.22 26.22 26.22 0.0K
15:32 26.22 26.22 26.22 26.22 0.0K
15:33 26.36 26.36 26.36 26.36 0.1K
15:34 26.36 26.36 26.36 26.36 0.0K
15:35 26.36 26.36 26.36 26.36 0.0K
15:36 26.36 26.36 26.36 26.36 0.0K
15:37 26.36 26.36 26.36 26.36 0.0K
15:38 26.36 26.36 26.36 26.36 0.0K
15:39 26.36 26.36 26.36 26.36 0.0K
15:40 26.36 26.36 26.36 26.36 0.0K
15:41 26.36 26.36 26.36 26.36 0.0K
15:42 26.36 26.36 26.36 26.36 0.1K
15:43 26.36 26.36 26.36 26.36 0.1K
15:44 26.40 26.40 26.40 26.40 0.1K
15:45 26.40 26.40 26.40 26.40 0.0K
15:46 26.40 26.40 26.40 26.40 0.0K
15:47 26.40 26.40 26.40 26.40 0.1K
15:48 26.40 26.40 26.40 26.40 0.0K
15:49 26.40 26.40 26.40 26.40 0.0K
15:50 26.40 26.40 26.40 26.40 0.0K
15:51 26.40 26.40 26.40 26.40 0.0K
15:52 26.40 26.40 26.40 26.40 0.0K
15:53 26.42 26.42 26.42 26.42 0.4K
15:54 26.42 26.42 26.42 26.42 0.0K
15:55 26.36 26.36 26.36 26.36 2.0K
15:56 26.36 26.36 26.36 26.36 0.0K
15:57 26.36 26.36 26.36 26.36 0.0K
15:58 26.42 26.43 26.42 26.43 10.7K
15:59 26.43 26.43 26.43 26.43 0.1K
16:00 26.42 26.42 26.42 26.42 0.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible