Bit Digital

BTBT
🏛️ México →
54.72
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-25 53.11 55.48 51.92 54.72 0.0M
2025-09-24 56.90 58.45 53.55 54.77 0.0M
2025-09-23 58.60 61.00 57.80 58.00 0.0M
2025-09-22 59.50 59.50 57.00 56.67 0.0M
2025-09-21 58.00 58.00 54.05 57.30 0.0M
2025-09-18 58.00 59.45 57.30 57.66 0.0M
2025-09-17 56.25 58.30 56.25 56.92 0.0M
2025-09-15 55.96 55.96 52.40 53.00 0.0M
2025-09-12 54.11 58.76 53.94 54.97 0.0M
2025-09-11 55.68 56.56 54.04 54.00 0.0M
2025-09-10 53.05 57.16 53.05 54.50 0.0M
2025-09-09 49.24 53.56 49.24 51.00 0.0M
2025-09-08 46.84 49.44 46.84 47.22 0.0M
2025-09-05 48.56 48.56 46.00 46.96 0.0M
2025-09-04 46.56 47.56 46.00 46.08 0.0M
2025-09-03 49.70 49.70 47.11 47.11 0.0M
2025-09-02 47.00 49.96 47.00 49.50 0.0M
2025-09-01 48.35 48.35 48.35 48.35 0.0M
2025-08-29 48.51 49.96 46.72 48.00 0.0M
2025-08-28 50.44 51.96 48.70 48.76 0.0M
2025-08-27 52.40 52.76 51.10 51.03 0.0M
2025-08-26 52.30 52.96 52.02 52.00 0.0M
2025-08-25 51.20 53.48 51.00 52.44 0.0M
2025-08-22 51.00 53.96 51.00 53.74 0.0M
2025-08-21 51.29 52.76 50.20 51.50 0.0M
2025-08-20 51.12 52.00 49.22 51.08 0.0M
2025-08-19 56.28 56.28 51.20 51.27 0.0M
2025-08-18 56.93 57.95 55.05 55.28 0.0M
2025-08-15 60.00 60.00 55.50 56.92 0.0M
2025-08-14 58.00 60.05 56.55 60.00 0.0M
2025-08-13 59.00 59.00 57.00 58.55 0.0M
2025-08-12 56.00 58.48 56.00 57.20 0.0M
2025-08-11 58.24 59.96 56.00 56.00 0.0M
2025-08-08 56.50 56.50 53.00 56.00 0.0M
2025-08-07 63.50 67.50 60.05 57.77 0.0M
2025-08-06 56.55 64.45 56.55 63.99 0.0M
2025-08-05 57.95 60.00 56.85 59.00 0.0M
2025-08-04 54.96 59.00 54.96 58.00 0.0M
2025-08-01 51.50 53.16 51.04 51.60 0.0M
2025-07-31 54.50 54.96 54.04 55.09 0.0M
2025-07-30 55.49 57.16 53.00 52.97 0.0M
2025-07-29 55.68 56.95 51.60 55.45 0.0M
2025-07-28 58.63 59.45 56.00 56.05 0.0M
2025-07-25 58.00 59.45 56.75 58.63 0.0M
2025-07-24 62.20 62.20 60.20 60.58 0.0M
2025-07-23 58.00 63.45 58.00 63.00 0.0M
2025-07-22 61.50 61.95 59.05 60.00 0.0M
2025-07-21 72.00 72.48 62.00 62.36 0.0M
2025-07-18 79.50 82.98 72.06 72.98 0.0M
2025-07-17 74.00 76.74 72.06 75.02 0.0M
2025-07-16 66.50 73.43 66.50 73.15 0.0M
2025-07-15 60.50 64.47 57.54 62.00 0.0M
2025-07-14 63.25 68.95 61.50 61.73 0.0M
2025-07-11 66.00 67.20 62.00 62.50 0.0M
2025-07-10 66.00 69.00 63.40 63.51 0.0M
2025-07-09 74.38 74.38 65.01 67.51 0.0M
2025-07-08 69.00 80.00 69.00 72.12 0.0M
2025-07-07 68.00 74.35 63.00 67.83 0.0M
2025-07-04 59.00 59.00 57.00 55.07 0.0M
2025-07-03 48.25 59.50 48.25 54.00 0.0M
2025-07-02 47.99 47.99 47.99 47.99 0.0M
2025-07-01 41.00 45.00 40.00 45.00 0.0M
2025-06-30 38.80 40.20 38.78 40.11 0.0M
2025-06-27 40.00 40.00 38.00 38.80 0.0M
2025-06-26 38.00 40.00 36.70 36.60 0.0M
2025-06-25 46.32 46.32 44.82 45.00 0.0M
2025-06-24 47.00 47.00 46.00 46.00 0.0M
2025-06-23 47.11 47.11 45.00 45.50 0.0M
2025-06-20 48.00 48.00 47.00 47.00 0.0M
2025-06-19 50.00 50.00 50.00 50.00 0.0M
2025-06-18 50.00 50.00 50.00 50.00 0.0M
2025-06-17 50.00 50.00 50.00 50.00 0.0M
2025-06-16 50.00 50.00 50.00 50.00 0.0M
2025-06-13 49.00 49.00 49.00 50.00 0.0M
2025-06-12 51.00 51.00 51.00 51.00 0.0M
2025-06-11 54.97 54.97 54.97 52.50 0.0M
2025-06-10 50.00 50.00 50.00 51.00 0.0M
2025-06-09 48.01 48.01 48.01 48.01 0.0M
2025-06-06 48.01 48.01 48.01 48.01 0.0M
2025-06-05 50.00 50.00 50.00 51.00 0.0M
2025-06-04 51.00 51.00 51.00 50.00 0.0M
2025-06-03 45.00 45.00 45.00 45.00 0.0M
2025-06-02 45.00 45.00 45.00 45.00 0.0M
2025-05-30 44.00 44.00 44.00 45.00 0.0M
2025-05-29 51.00 51.00 51.00 51.00 0.0M
2025-05-28 48.50 48.50 48.50 48.50 0.0M
2025-05-27 48.50 48.50 48.50 48.50 0.0M
2025-05-26 46.00 46.00 46.00 46.00 0.0M
2025-05-23 48.00 48.80 48.00 48.79 0.0M
2025-05-22 47.00 47.00 47.00 48.80 0.0M
2025-05-21 48.00 48.00 48.00 48.00 0.0M
2025-05-20 48.00 48.00 48.00 48.00 0.0M
2025-05-19 49.00 50.00 48.00 48.00 0.0M
2025-05-16 42.00 45.30 42.00 42.00 0.0M
2025-05-15 40.00 40.00 40.00 40.00 0.0M
2025-05-14 42.00 42.00 42.00 42.00 0.0M
2025-05-13 43.00 43.41 43.00 42.50 0.0M
2025-05-12 42.50 42.50 42.50 42.50 0.0M
2025-05-09 42.00 42.10 42.00 43.00 0.0M
2025-05-08 38.00 38.00 38.00 38.00 0.0M
2025-05-07 38.00 38.00 38.00 38.00 0.0M
2025-05-06 39.00 39.00 38.50 39.00 0.0M
2025-05-05 40.99 42.00 40.99 39.41 0.0M
2025-05-02 42.00 42.00 42.00 42.00 0.0M
2025-04-30 42.00 42.00 42.00 42.00 0.0M
2025-04-29 42.00 42.00 42.00 42.00 0.0M
2025-04-28 41.24 41.24 41.24 41.24 0.0M
2025-04-25 40.00 41.00 40.00 41.24 0.0M
2025-04-24 39.00 40.00 38.50 41.99 0.0M
2025-04-23 38.99 38.99 38.99 38.99 0.0M
2025-04-22 36.70 37.00 36.70 37.00 0.0M
2025-04-21 35.00 35.00 33.90 33.90 0.0M
2025-04-16 35.20 35.20 35.20 35.06 0.0M
2025-04-15 36.30 36.40 34.75 34.95 0.0M
2025-04-14 38.82 38.82 37.00 36.00 0.0M
2025-04-11 36.25 37.50 36.25 37.07 0.0M
2025-04-10 35.35 35.36 35.20 39.00 0.0M
2025-04-09 38.00 38.00 38.00 39.00 0.0M
2025-04-08 42.19 42.72 42.19 43.00 0.0M
2025-04-07 37.43 37.43 37.43 37.43 0.0M
2025-04-04 40.00 40.00 40.00 37.43 0.0M
2025-04-03 40.80 40.80 40.80 40.80 0.0M
2025-04-02 40.80 40.80 40.80 40.80 0.0M
2025-04-01 40.80 40.80 40.80 40.80 0.0M
2025-03-26 46.10 46.11 46.00 46.11 0.0M
2025-03-25 46.11 46.11 46.11 46.11 0.0M
2025-03-24 46.11 46.11 46.11 46.11 0.0M
2025-03-21 46.50 46.50 46.50 46.11 0.0M
2025-03-20 47.00 47.00 47.00 47.00 0.0M
2025-03-14 47.00 47.00 47.00 46.50 0.0M
2025-03-13 47.91 47.91 47.91 46.50 0.0M
2025-03-12 47.00 47.00 47.00 47.89 0.0M
2025-03-11 45.80 45.80 42.50 42.50 0.0M
2025-03-10 51.10 51.10 51.10 51.10 0.0M
2025-03-07 51.00 51.00 51.00 51.10 0.0M
2025-03-06 49.50 50.00 49.50 48.00 0.0M
2025-03-05 50.00 50.54 50.00 50.00 0.0M
2025-03-04 47.00 49.00 47.00 50.00 0.0M
2025-03-03 52.00 52.00 51.00 49.00 0.0M
2025-02-28 50.00 50.00 50.00 50.00 0.0M
2025-02-27 51.00 51.00 50.00 50.00 0.0M
2025-02-26 53.01 53.01 53.01 53.01 0.0M
2025-02-21 62.75 62.75 59.71 59.50 0.0M
2025-02-20 65.00 65.00 65.00 62.76 0.0M
2025-02-19 63.00 63.00 62.00 62.00 0.0M
2025-02-18 63.60 63.60 63.60 63.00 0.0M
2025-02-17 64.00 64.00 64.00 64.00 0.0M
2025-02-14 64.50 64.50 64.50 64.00 0.0M
2025-02-13 64.00 64.00 64.00 64.00 0.0M
2025-02-12 64.00 64.00 64.00 64.00 0.0M
2025-02-11 63.00 63.00 63.00 63.02 0.0M
2025-02-10 65.00 65.00 65.00 65.00 0.0M
2025-01-22 77.00 77.00 75.00 72.60 0.0M
2025-01-21 80.00 80.00 76.99 77.00 0.0M
2025-01-20 77.00 77.00 77.00 77.00 0.0M
2025-01-17 77.00 78.00 77.00 77.00 0.0M
2025-01-16 77.00 77.00 75.50 76.00 0.0M
2025-01-15 74.80 74.80 74.80 74.80 0.0M
2025-01-14 72.07 72.07 72.07 72.07 0.0M
2025-01-13 69.00 69.00 69.00 69.00 0.0M
2025-01-10 69.00 69.00 69.00 67.33 0.0M
2025-01-09 71.00 71.00 71.00 71.00 0.0M
2025-01-08 75.00 75.00 75.00 68.50 0.0M
2025-01-07 77.00 78.00 75.00 80.00 0.0M
2025-01-06 63.51 63.51 63.51 63.51 0.0M
2025-01-03 63.51 63.51 63.51 63.51 0.0M
2025-01-02 64.00 64.00 64.00 64.00 0.0M