Bitwise Bitcoin (BITB)

BITB
🏛️ Estados Unidos →
59.37
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 59.26 59.27 59.26 59.26 17.0K
09:31 59.21 59.24 59.21 59.23 1.3K
09:32 59.20 59.22 59.20 59.21 3.8K
09:33 59.16 59.19 59.16 59.19 4.5K
09:34 59.19 59.19 59.19 59.19 3.9K
09:35 59.19 59.19 59.18 59.19 3.7K
09:36 59.17 59.17 59.13 59.14 7.7K
09:37 59.15 59.15 59.12 59.12 9.0K
09:38 59.14 59.15 59.13 59.14 11.2K
09:39 59.10 59.11 59.10 59.11 6.7K
09:40 59.12 59.22 59.12 59.22 14.0K
09:41 59.22 59.22 59.20 59.20 2.7K
09:42 59.22 59.28 59.22 59.28 2.9K
09:43 59.26 59.29 59.26 59.29 0.5K
09:44 59.29 59.32 59.29 59.32 4.8K
09:45 59.35 59.43 59.35 59.43 7.6K
09:46 59.44 59.44 59.42 59.42 2.5K
09:47 59.41 59.41 59.38 59.38 4.6K
09:48 59.39 59.41 59.39 59.40 4.3K
09:49 59.39 59.39 59.34 59.35 10.8K
09:50 59.32 59.32 59.30 59.31 7.8K
09:51 59.27 59.29 59.27 59.29 3.5K
09:52 59.28 59.30 59.26 59.26 37.9K
09:53 59.28 59.30 59.28 59.30 5.5K
09:54 59.33 59.33 59.31 59.31 4.7K
09:55 59.31 59.34 59.31 59.34 2.6K
09:56 59.37 59.38 59.37 59.38 1.8K
09:57 59.37 59.37 59.37 59.37 1.2K
09:58 59.41 59.41 59.39 59.39 5.1K
09:59 59.37 59.38 59.34 59.34 2.9K
10:00 59.35 59.37 59.35 59.37 1.5K
10:01 59.34 59.34 59.29 59.29 7.1K
10:02 59.28 59.28 59.28 59.28 1.7K
10:03 59.26 59.26 59.23 59.25 19.8K
10:04 59.21 59.22 59.21 59.22 8.0K
10:05 59.25 59.25 59.25 59.25 1.5K
10:06 59.21 59.21 59.18 59.18 2.6K
10:07 59.15 59.15 59.14 59.14 3.1K
10:08 59.14 59.16 59.14 59.16 2.7K
10:09 59.16 59.16 59.16 59.16 0.6K
10:11 59.14 59.14 59.04 59.06 17.2K
10:12 59.13 59.13 59.13 59.13 3.3K
10:13 59.09 59.09 59.09 59.09 3.5K
10:14 59.13 59.13 59.11 59.11 3.5K
10:16 59.15 59.15 59.14 59.14 1.1K
10:17 59.11 59.12 59.11 59.12 1.7K
10:18 59.07 59.07 59.02 59.02 5.0K
10:19 59.07 59.08 59.07 59.08 5.9K
10:22 59.08 59.08 59.07 59.07 1.5K
10:23 59.07 59.07 59.07 59.07 1.7K
10:24 59.00 59.00 59.00 59.00 7.2K
10:25 58.98 58.98 58.98 58.98 0.7K
10:26 58.99 58.99 58.99 58.99 0.8K
10:27 59.02 59.02 59.01 59.01 1.7K
10:28 59.03 59.03 59.03 59.03 0.4K
10:29 59.03 59.03 59.01 59.01 2.5K
10:30 59.04 59.04 59.04 59.04 2.6K
10:32 59.12 59.12 59.12 59.12 1.4K
10:33 59.10 59.10 59.10 59.10 1.0K
10:34 59.13 59.13 59.13 59.13 3.1K
10:35 59.13 59.13 59.13 59.13 0.7K
10:36 59.15 59.15 59.14 59.14 1.9K
10:37 59.18 59.18 59.18 59.18 1.9K
10:39 59.20 59.20 59.19 59.19 0.8K
10:40 59.20 59.20 59.20 59.20 1.2K
10:41 59.20 59.20 59.20 59.20 1.1K
10:42 59.17 59.17 59.15 59.16 3.5K
10:43 59.15 59.15 59.15 59.15 6.6K
10:44 59.16 59.16 59.16 59.16 2.1K
10:45 59.17 59.17 59.09 59.09 8.0K
10:46 59.08 59.13 59.08 59.13 3.7K
10:47 59.13 59.14 59.13 59.14 1.5K
10:48 59.14 59.15 59.14 59.15 6.9K
10:50 59.13 59.13 59.09 59.09 3.0K
10:51 59.10 59.11 59.09 59.09 2.7K
10:52 59.07 59.07 59.01 59.01 3.5K
10:53 58.98 58.98 58.98 58.98 5.7K
10:55 58.98 58.98 58.90 58.90 3.6K
10:56 58.90 58.91 58.90 58.91 2.4K
10:57 58.95 58.95 58.95 58.95 1.4K
11:00 58.94 58.94 58.94 58.93 2.8K
11:02 59.00 59.00 59.00 59.00 1.1K
11:03 58.99 58.99 58.99 58.99 4.2K
11:07 59.02 59.02 59.02 59.02 2.0K
11:10 59.00 59.00 59.00 59.00 2.5K
11:14 59.00 59.00 59.00 59.00 0.6K
11:15 58.99 59.01 58.99 59.01 4.0K
11:18 59.04 59.04 59.04 59.04 1.4K
11:19 59.00 59.00 59.00 59.00 0.8K
11:20 59.02 59.02 59.02 59.02 1.0K
11:21 58.97 58.97 58.97 58.97 0.5K
11:22 58.93 58.93 58.92 58.92 1.5K
11:24 58.94 58.94 58.93 58.93 3.3K
11:25 58.94 58.94 58.94 58.94 1.1K
11:27 58.96 58.96 58.96 58.96 0.6K
11:28 58.97 58.97 58.92 58.93 5.8K
11:29 58.90 58.90 58.90 58.90 0.5K
11:30 58.87 58.88 58.87 58.88 3.7K
11:32 58.91 58.91 58.91 58.91 3.4K
11:35 58.92 58.92 58.91 58.91 2.8K
11:36 58.90 58.90 58.88 58.90 6.9K
11:37 58.92 58.92 58.90 58.90 6.1K
11:38 58.89 58.90 58.89 58.90 2.8K
11:39 58.90 58.91 58.90 58.91 3.0K
11:41 58.93 58.93 58.92 58.92 6.8K
11:42 58.91 58.91 58.91 58.91 0.3K
11:43 58.96 58.96 58.96 58.96 1.1K
11:44 58.94 58.94 58.93 58.93 3.3K
11:46 58.95 58.95 58.95 58.95 0.5K
11:47 58.96 58.96 58.95 58.95 1.6K
11:48 58.93 58.94 58.93 58.94 18.1K
11:49 58.93 58.93 58.93 58.93 1.1K
11:50 58.89 58.90 58.89 58.89 9.9K
11:51 58.89 58.89 58.89 58.89 0.8K
11:52 58.88 58.88 58.87 58.87 8.3K
11:55 58.87 58.89 58.87 58.89 2.0K
11:57 58.89 58.89 58.87 58.89 2.7K
11:58 58.90 58.90 58.90 58.90 0.4K
11:59 58.89 58.89 58.89 58.89 1.3K
12:00 58.91 58.91 58.89 58.89 2.1K
12:01 58.91 58.91 58.91 58.91 1.9K
12:05 58.92 58.92 58.92 58.92 2.1K
12:06 58.90 58.90 58.89 58.89 3.0K
12:07 58.89 58.89 58.87 58.87 5.7K
12:09 58.85 58.85 58.85 58.85 1.8K
12:10 58.83 58.84 58.83 58.84 4.5K
12:11 58.83 58.83 58.80 58.80 6.8K
12:12 58.80 58.80 58.80 58.80 0.1K
12:13 58.81 58.82 58.81 58.82 4.0K
12:14 58.81 58.83 58.81 58.83 5.4K
12:15 58.83 58.83 58.83 58.83 6.0K
12:17 58.82 58.83 58.82 58.83 1.3K
12:18 58.81 58.81 58.79 58.81 8.3K
12:19 58.82 58.82 58.82 58.82 0.9K
12:20 58.81 58.84 58.81 58.84 5.5K
12:21 58.88 58.88 58.88 58.88 1.3K
12:22 58.93 58.93 58.93 58.93 1.1K
12:23 58.92 58.92 58.92 58.92 0.2K
12:24 58.93 58.96 58.93 58.96 1.9K
12:25 58.95 58.95 58.95 58.95 0.2K
12:26 58.98 59.00 58.98 59.00 2.3K
12:27 59.03 59.03 59.01 59.01 2.1K
12:28 59.01 59.01 59.01 59.01 2.1K
12:30 59.03 59.03 59.02 59.02 4.4K
12:31 59.05 59.05 59.05 59.05 1.2K
12:32 59.04 59.04 58.97 58.97 12.6K
12:33 58.96 58.96 58.96 58.96 1.9K
12:34 58.96 58.96 58.96 58.96 7.2K
12:35 58.85 58.85 58.85 58.85 2.5K
12:36 58.85 58.87 58.85 58.87 2.6K
12:37 58.90 58.90 58.90 58.90 3.2K
12:38 58.92 58.94 58.92 58.93 6.2K
12:39 58.94 58.94 58.94 58.93 2.2K
12:40 58.94 58.95 58.94 58.95 1.7K
12:42 58.98 58.98 58.98 58.98 2.5K
12:43 58.98 58.98 58.98 58.98 2.2K
12:44 58.96 58.96 58.94 58.96 3.1K
12:45 58.93 58.93 58.93 58.93 2.7K
12:46 58.90 58.92 58.90 58.92 1.7K
12:48 58.96 58.96 58.96 58.96 2.1K
12:49 58.95 58.95 58.95 58.95 0.2K
12:50 58.94 58.94 58.94 58.94 1.6K
12:51 58.93 58.94 58.93 58.94 1.6K
12:52 58.96 58.96 58.96 58.96 2.0K
12:53 58.95 58.95 58.95 58.95 2.0K
12:55 58.98 58.98 58.96 58.96 5.6K
12:56 58.95 58.99 58.95 58.98 28.6K
12:57 58.96 58.99 58.96 58.99 4.0K
12:58 59.01 59.02 59.00 59.02 6.1K
12:59 59.00 59.00 59.00 59.00 4.7K
13:01 59.01 59.02 59.01 59.02 2.1K
13:02 59.04 59.04 59.04 59.04 1.3K
13:03 59.07 59.07 59.07 59.07 0.2K
13:04 59.09 59.09 59.09 59.09 3.2K
13:05 59.15 59.15 59.12 59.12 3.4K
13:06 59.14 59.14 59.09 59.11 8.9K
13:07 59.11 59.13 59.11 59.13 2.6K
13:08 59.17 59.18 59.17 59.18 3.9K
13:09 59.18 59.18 59.18 59.18 2.7K
13:10 59.20 59.20 59.20 59.20 0.8K
13:11 59.20 59.20 59.19 59.19 5.9K
13:12 59.18 59.18 59.18 59.18 3.0K
13:13 59.24 59.24 59.22 59.22 3.0K
13:14 59.19 59.21 59.19 59.21 4.2K
13:15 59.22 59.22 59.22 59.22 2.1K
13:16 59.23 59.23 59.23 59.23 1.9K
13:17 59.29 59.29 59.29 59.28 1.2K
13:18 59.17 59.17 59.17 59.17 4.1K
13:19 59.18 59.18 59.18 59.18 2.2K
13:20 59.19 59.22 59.19 59.21 3.9K
13:21 59.21 59.21 59.21 59.21 2.8K
13:22 59.20 59.20 59.19 59.19 2.6K
13:23 59.23 59.30 59.23 59.30 4.1K
13:24 59.30 59.33 59.30 59.33 5.6K
13:25 59.31 59.31 59.31 59.31 2.2K
13:27 59.24 59.24 59.24 59.24 2.5K
13:28 59.27 59.27 59.26 59.26 5.4K
13:29 59.25 59.25 59.23 59.23 2.0K
13:30 59.26 59.27 59.25 59.25 10.1K
13:32 59.24 59.28 59.24 59.28 9.1K
13:34 59.19 59.19 59.18 59.18 7.7K
13:35 59.19 59.20 59.19 59.20 7.8K
13:36 59.19 59.19 59.19 59.19 0.5K
13:37 59.19 59.19 59.19 59.19 0.5K
13:38 59.18 59.18 59.18 59.18 2.2K
13:39 59.17 59.17 59.17 59.17 1.8K
13:40 59.16 59.16 59.16 59.16 0.8K
13:41 59.16 59.18 59.16 59.18 10.0K
13:42 59.19 59.20 59.19 59.20 1.7K
13:45 59.18 59.22 59.18 59.21 12.4K
13:47 59.22 59.22 59.22 59.22 2.3K
13:48 59.25 59.25 59.25 59.25 3.9K
13:50 59.25 59.25 59.25 59.25 3.2K
13:51 59.27 59.27 59.27 59.27 1.3K
13:52 59.31 59.31 59.31 59.31 4.1K
13:53 59.32 59.32 59.32 59.32 3.3K
13:54 59.35 59.35 59.35 59.35 2.5K
13:55 59.35 59.35 59.35 59.35 0.4K
13:56 59.36 59.36 59.33 59.33 13.4K
13:57 59.33 59.34 59.33 59.34 4.9K
13:58 59.32 59.32 59.32 59.32 1.5K
13:59 59.31 59.32 59.31 59.32 3.2K
14:00 59.32 59.32 59.32 59.32 4.5K
14:02 59.31 59.31 59.31 59.31 2.5K
14:03 59.28 59.30 59.28 59.30 2.7K
14:04 59.32 59.32 59.32 59.32 0.4K
14:05 59.32 59.32 59.30 59.31 6.6K
14:06 59.29 59.29 59.29 59.29 0.3K
14:07 59.29 59.34 59.29 59.33 2.4K
14:08 59.35 59.35 59.32 59.32 7.1K
14:09 59.33 59.33 59.33 59.33 1.8K
14:10 59.35 59.36 59.35 59.36 11.9K
14:11 59.35 59.36 59.35 59.35 2.9K
14:12 59.35 59.35 59.35 59.35 1.4K
14:13 59.36 59.36 59.36 59.36 0.5K
14:14 59.36 59.37 59.36 59.37 11.2K
14:15 59.39 59.39 59.38 59.38 3.6K
14:16 59.36 59.36 59.36 59.36 0.8K
14:17 59.37 59.37 59.37 59.37 1.1K
14:19 59.38 59.38 59.36 59.36 1.7K
14:20 59.38 59.38 59.37 59.37 1.6K
14:21 59.34 59.36 59.34 59.36 2.6K
14:22 59.35 59.35 59.35 59.35 1.3K
14:25 59.33 59.33 59.32 59.32 1.3K
14:26 59.31 59.31 59.31 59.31 0.7K
14:28 59.32 59.33 59.32 59.33 3.2K
14:29 59.35 59.35 59.35 59.35 3.4K
14:30 59.38 59.38 59.37 59.37 4.5K
14:31 59.33 59.34 59.33 59.34 1.4K
14:32 59.33 59.33 59.33 59.33 1.2K
14:33 59.34 59.34 59.34 59.34 2.1K
14:34 59.35 59.35 59.35 59.35 1.5K
14:35 59.34 59.37 59.34 59.37 3.7K
14:36 59.36 59.36 59.36 59.36 0.9K
14:37 59.35 59.35 59.35 59.35 2.1K
14:38 59.31 59.31 59.31 59.31 0.7K
14:39 59.35 59.35 59.35 59.35 1.4K
14:40 59.35 59.35 59.35 59.35 0.8K
14:41 59.34 59.34 59.31 59.31 2.5K
14:42 59.34 59.34 59.32 59.32 2.8K
14:43 59.33 59.33 59.33 59.33 2.1K
14:44 59.35 59.35 59.35 59.35 1.2K
14:45 59.33 59.33 59.33 59.33 0.4K
14:46 59.32 59.33 59.32 59.33 0.4K
14:47 59.34 59.34 59.34 59.34 0.3K
14:48 59.34 59.34 59.34 59.34 1.7K
14:49 59.32 59.32 59.32 59.32 6.6K
14:50 59.33 59.33 59.33 59.33 0.7K
14:51 59.35 59.35 59.33 59.34 3.0K
14:52 59.36 59.36 59.35 59.35 2.9K
14:53 59.36 59.36 59.36 59.36 0.9K
14:54 59.37 59.40 59.37 59.40 2.3K
14:55 59.40 59.41 59.40 59.41 2.0K
14:56 59.41 59.42 59.41 59.42 17.6K
14:58 59.41 59.42 59.40 59.42 1.4K
14:59 59.43 59.43 59.42 59.42 1.3K
15:00 59.40 59.42 59.40 59.42 0.8K
15:02 59.41 59.42 59.39 59.39 10.1K
15:03 59.38 59.38 59.37 59.38 10.9K
15:04 59.38 59.39 59.38 59.39 2.5K
15:05 59.38 59.38 59.36 59.36 4.5K
15:06 59.36 59.37 59.36 59.37 2.5K
15:07 59.35 59.35 59.34 59.34 0.6K
15:08 59.32 59.33 59.32 59.33 3.2K
15:09 59.31 59.31 59.31 59.31 0.6K
15:10 59.30 59.30 59.30 59.30 4.1K
15:11 59.30 59.30 59.30 59.30 2.2K
15:12 59.31 59.31 59.31 59.31 0.2K
15:13 59.32 59.32 59.30 59.31 4.3K
15:14 59.31 59.31 59.30 59.30 3.5K
15:15 59.32 59.32 59.32 59.32 2.2K
15:16 59.33 59.34 59.33 59.34 11.1K
15:17 59.35 59.35 59.33 59.33 4.3K
15:18 59.32 59.35 59.32 59.35 2.2K
15:19 59.35 59.35 59.35 59.35 4.4K
15:20 59.36 59.36 59.35 59.35 1.0K
15:21 59.33 59.33 59.33 59.33 0.8K
15:22 59.33 59.33 59.33 59.33 1.1K
15:23 59.34 59.35 59.34 59.35 1.3K
15:24 59.33 59.33 59.33 59.33 1.2K
15:25 59.32 59.32 59.32 59.32 2.9K
15:26 59.33 59.33 59.33 59.33 0.5K
15:27 59.31 59.31 59.30 59.30 2.5K
15:29 59.31 59.31 59.31 59.31 3.6K
15:30 59.29 59.31 59.29 59.31 1.6K
15:31 59.31 59.31 59.31 59.31 2.3K
15:32 59.26 59.26 59.25 59.25 3.4K
15:33 59.26 59.26 59.22 59.22 1.2K
15:34 59.23 59.23 59.23 59.23 0.7K
15:35 59.24 59.24 59.24 59.24 2.0K
15:36 59.20 59.22 59.20 59.22 0.7K
15:37 59.23 59.23 59.23 59.23 1.4K
15:38 59.24 59.24 59.23 59.23 1.3K
15:39 59.20 59.20 59.20 59.20 1.9K
15:40 59.18 59.18 59.18 59.18 2.1K
15:41 59.20 59.20 59.20 59.20 0.2K
15:42 59.20 59.20 59.19 59.19 3.5K
15:45 59.22 59.22 59.22 59.22 0.1K
15:47 59.20 59.21 59.20 59.21 2.7K
15:48 59.22 59.24 59.22 59.24 1.9K
15:49 59.25 59.25 59.25 59.25 0.7K
15:50 59.25 59.25 59.24 59.24 1.6K
15:51 59.22 59.23 59.22 59.23 4.6K
15:52 59.23 59.23 59.22 59.22 1.0K
15:53 59.21 59.21 59.18 59.18 5.5K
15:54 59.19 59.20 59.18 59.20 2.5K
15:55 59.20 59.22 59.20 59.22 2.7K
15:56 59.19 59.19 59.19 59.19 1.4K
15:57 59.18 59.18 59.18 59.18 3.9K
15:58 59.20 59.21 59.20 59.21 4.9K
15:59 59.21 59.22 59.18 59.18 12.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles