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 59.65 59.65 59.63 59.65 41.1K
09:31 59.65 59.71 59.65 59.71 3.2K
09:32 59.71 59.71 59.69 59.69 3.8K
09:33 59.72 59.72 59.71 59.71 3.3K
09:34 59.65 59.65 59.64 59.64 3.2K
09:36 59.57 59.58 59.56 59.58 0.8K
09:37 59.59 59.59 59.58 59.58 6.8K
09:38 59.59 59.59 59.54 59.54 2.6K
09:39 59.55 59.57 59.55 59.57 1.8K
09:40 59.55 59.58 59.55 59.58 5.9K
09:41 59.55 59.55 59.55 59.55 3.8K
09:43 59.53 59.53 59.51 59.51 9.1K
09:44 59.51 59.54 59.51 59.54 2.6K
09:45 59.56 59.56 59.55 59.55 3.7K
09:46 59.56 59.56 59.55 59.55 5.0K
09:47 59.55 59.58 59.55 59.58 11.1K
09:48 59.56 59.62 59.56 59.61 5.9K
09:49 59.61 59.62 59.61 59.62 3.4K
09:50 59.63 59.63 59.60 59.60 5.6K
09:51 59.55 59.55 59.50 59.50 1.3K
09:52 59.53 59.54 59.53 59.54 5.9K
09:53 59.50 59.53 59.50 59.53 6.1K
09:54 59.50 59.53 59.50 59.53 1.6K
09:55 59.51 59.53 59.45 59.45 9.9K
09:56 59.45 59.45 59.43 59.43 10.1K
09:57 59.43 59.44 59.43 59.44 1.9K
09:58 59.44 59.44 59.44 59.44 2.6K
09:59 59.43 59.43 59.43 59.43 1.7K
10:00 59.44 59.44 59.41 59.41 5.3K
10:01 59.40 59.40 59.39 59.40 1.3K
10:02 59.43 59.43 59.41 59.43 3.0K
10:03 59.44 59.44 59.41 59.41 2.4K
10:04 59.41 59.43 59.40 59.41 6.5K
10:05 59.43 59.43 59.43 59.43 0.8K
10:06 59.48 59.48 59.44 59.44 1.7K
10:07 59.47 59.50 59.47 59.50 4.1K
10:08 59.48 59.48 59.46 59.46 1.8K
10:09 59.48 59.48 59.43 59.43 1.9K
10:10 59.42 59.43 59.42 59.43 4.0K
10:13 59.49 59.49 59.49 59.49 1.8K
10:14 59.47 59.47 59.47 59.47 2.8K
10:17 59.48 59.48 59.48 59.48 1.2K
10:19 59.53 59.53 59.53 59.53 0.5K
10:20 59.53 59.54 59.53 59.54 1.5K
10:21 59.53 59.55 59.53 59.55 0.8K
10:22 59.55 59.55 59.55 59.55 0.3K
10:23 59.54 59.54 59.54 59.54 0.1K
10:24 59.55 59.55 59.55 59.55 0.6K
10:25 59.55 59.59 59.55 59.59 1.2K
10:26 59.57 59.57 59.55 59.55 2.1K
10:27 59.48 59.48 59.48 59.48 2.1K
10:28 59.42 59.42 59.42 59.42 0.3K
10:29 59.37 59.37 59.27 59.27 9.8K
10:30 59.19 59.19 59.19 59.20 1.3K
10:31 59.14 59.17 59.12 59.17 7.9K
10:32 59.13 59.15 59.13 59.15 2.6K
10:33 59.21 59.23 59.21 59.22 3.9K
10:34 59.19 59.22 59.19 59.22 3.2K
10:35 59.15 59.15 59.12 59.12 3.5K
10:36 59.11 59.11 59.03 59.07 15.2K
10:37 59.09 59.09 59.09 59.09 3.4K
10:38 59.08 59.08 59.07 59.07 4.8K
10:41 59.11 59.11 59.11 59.11 0.5K
10:42 59.11 59.11 59.11 59.11 2.6K
10:43 59.13 59.13 59.11 59.12 3.1K
10:44 59.12 59.14 59.12 59.14 4.8K
10:46 59.13 59.13 59.13 59.13 0.7K
10:47 59.15 59.15 59.11 59.11 2.6K
10:48 59.09 59.09 59.09 59.09 2.4K
10:49 59.12 59.12 59.10 59.10 6.1K
10:50 59.12 59.12 59.12 59.12 1.9K
10:51 59.16 59.16 59.16 59.16 1.0K
10:53 59.16 59.17 59.16 59.17 6.2K
10:54 59.20 59.20 59.20 59.20 7.8K
10:56 59.20 59.30 59.20 59.30 7.6K
10:57 59.30 59.30 59.30 59.30 0.6K
10:58 59.27 59.27 59.24 59.24 7.9K
10:59 59.23 59.23 59.22 59.22 1.9K
11:00 59.22 59.24 59.22 59.24 6.1K
11:01 59.27 59.29 59.26 59.29 6.0K
11:02 59.37 59.37 59.37 59.37 0.9K
11:03 59.37 59.38 59.37 59.38 2.5K
11:04 59.40 59.41 59.39 59.39 4.4K
11:05 59.37 59.37 59.37 59.37 0.5K
11:06 59.38 59.38 59.34 59.35 2.9K
11:07 59.36 59.36 59.36 59.36 1.5K
11:08 59.32 59.35 59.32 59.34 1.7K
11:09 59.34 59.34 59.32 59.32 3.5K
11:10 59.30 59.30 59.29 59.29 6.7K
11:11 59.25 59.25 59.25 59.25 2.9K
11:13 59.26 59.27 59.26 59.27 4.5K
11:16 59.22 59.23 59.22 59.23 6.6K
11:18 59.24 59.24 59.24 59.24 1.7K
11:19 59.29 59.29 59.29 59.29 1.0K
11:20 59.29 59.29 59.28 59.28 1.4K
11:21 59.28 59.28 59.28 59.28 2.0K
11:24 59.31 59.31 59.30 59.30 1.7K
11:25 59.30 59.30 59.30 59.30 3.3K
11:26 59.28 59.28 59.28 59.28 0.9K
11:27 59.31 59.33 59.31 59.33 4.8K
11:28 59.30 59.30 59.29 59.29 2.6K
11:30 59.28 59.28 59.28 59.28 3.0K
11:32 59.29 59.29 59.28 59.28 5.4K
11:34 59.28 59.28 59.27 59.27 1.2K
11:35 59.31 59.31 59.29 59.29 1.2K
11:36 59.29 59.29 59.29 59.29 6.3K
11:39 59.21 59.22 59.20 59.22 1.4K
11:40 59.22 59.22 59.20 59.20 3.4K
11:41 59.22 59.22 59.22 59.22 4.4K
11:42 59.22 59.22 59.22 59.22 4.0K
11:43 59.22 59.22 59.22 59.22 0.4K
11:44 59.23 59.23 59.23 59.23 3.2K
11:45 59.25 59.25 59.25 59.25 2.2K
11:46 59.25 59.27 59.25 59.27 3.7K
11:47 59.29 59.30 59.29 59.30 2.7K
11:48 59.30 59.31 59.30 59.31 5.0K
11:49 59.30 59.30 59.29 59.29 1.2K
11:50 59.30 59.31 59.30 59.31 3.2K
11:52 59.33 59.35 59.33 59.35 4.3K
11:54 59.33 59.35 59.33 59.35 2.2K
11:55 59.35 59.35 59.33 59.34 1.4K
11:56 59.35 59.35 59.35 59.35 1.3K
11:58 59.37 59.37 59.37 59.37 2.7K
12:00 59.37 59.37 59.36 59.36 1.2K
12:01 59.39 59.39 59.39 59.39 1.3K
12:02 59.39 59.39 59.39 59.39 1.3K
12:03 59.40 59.40 59.39 59.38 2.1K
12:04 59.37 59.37 59.36 59.36 2.2K
12:07 59.34 59.34 59.34 59.34 1.0K
12:08 59.37 59.37 59.37 59.37 2.2K
12:10 59.39 59.39 59.39 59.39 1.7K
12:11 59.38 59.39 59.38 59.39 3.0K
12:12 59.41 59.44 59.41 59.44 3.4K
12:13 59.40 59.40 59.39 59.39 2.1K
12:14 59.40 59.40 59.40 59.40 1.3K
12:15 59.40 59.40 59.40 59.40 0.4K
12:16 59.38 59.39 59.38 59.39 1.5K
12:17 59.42 59.42 59.40 59.40 4.2K
12:18 59.42 59.43 59.42 59.43 2.4K
12:19 59.45 59.45 59.45 59.45 0.6K
12:20 59.46 59.46 59.45 59.45 1.1K
12:21 59.48 59.48 59.47 59.47 4.6K
12:23 59.43 59.43 59.43 59.43 4.6K
12:24 59.41 59.41 59.41 59.41 1.7K
12:25 59.41 59.41 59.41 59.41 1.4K
12:26 59.41 59.41 59.41 59.41 1.3K
12:27 59.42 59.46 59.42 59.46 1.7K
12:28 59.46 59.46 59.46 59.46 0.9K
12:29 59.47 59.47 59.45 59.45 3.0K
12:30 59.48 59.48 59.48 59.48 0.2K
12:31 59.49 59.51 59.49 59.51 7.3K
12:32 59.52 59.53 59.52 59.53 7.9K
12:33 59.53 59.53 59.50 59.50 0.9K
12:34 59.52 59.52 59.52 59.51 2.3K
12:35 59.49 59.52 59.49 59.52 5.1K
12:36 59.52 59.53 59.52 59.53 1.0K
12:37 59.53 59.54 59.53 59.53 2.0K
12:38 59.53 59.53 59.52 59.53 2.7K
12:39 59.52 59.52 59.48 59.48 3.1K
12:40 59.50 59.52 59.50 59.52 1.5K
12:41 59.51 59.51 59.51 59.51 0.4K
12:42 59.49 59.50 59.49 59.50 1.7K
12:43 59.50 59.50 59.50 59.50 3.6K
12:44 59.50 59.51 59.50 59.51 1.1K
12:45 59.51 59.51 59.51 59.51 2.4K
12:47 59.52 59.52 59.52 59.52 1.2K
12:48 59.52 59.53 59.52 59.52 3.2K
12:49 59.56 59.56 59.56 59.56 0.7K
12:50 59.56 59.58 59.56 59.58 1.4K
12:51 59.57 59.59 59.57 59.59 2.1K
12:52 59.60 59.60 59.60 59.60 2.8K
12:53 59.58 59.58 59.58 59.58 2.4K
12:55 59.55 59.55 59.55 59.55 2.2K
12:57 59.54 59.54 59.54 59.54 0.4K
12:58 59.56 59.56 59.56 59.56 1.2K
13:00 59.55 59.55 59.54 59.54 4.5K
13:01 59.55 59.55 59.51 59.51 12.1K
13:02 59.53 59.53 59.49 59.49 1.0K
13:03 59.49 59.49 59.49 59.49 0.1K
13:04 59.50 59.51 59.48 59.48 89.4K
13:07 59.54 59.54 59.54 59.54 4.0K
13:09 59.60 59.60 59.59 59.59 1.6K
13:10 59.56 59.57 59.56 59.57 2.8K
13:11 59.54 59.56 59.54 59.54 4.3K
13:12 59.50 59.50 59.50 59.50 0.3K
13:13 59.50 59.50 59.50 59.50 2.3K
13:15 59.48 59.48 59.47 59.48 11.5K
13:17 59.45 59.45 59.45 59.45 1.5K
13:20 59.47 59.47 59.46 59.46 0.7K
13:21 59.47 59.47 59.47 59.47 1.5K
13:22 59.37 59.37 59.37 59.37 3.9K
13:23 59.42 59.42 59.42 59.42 0.1K
13:24 59.42 59.42 59.42 59.42 4.4K
13:28 59.42 59.42 59.42 59.42 2.3K
13:32 59.39 59.39 59.39 59.39 1.1K
13:33 59.36 59.37 59.35 59.35 6.5K
13:34 59.37 59.37 59.37 59.37 2.1K
13:35 59.40 59.40 59.40 59.40 1.0K
13:36 59.40 59.40 59.38 59.38 3.7K
13:37 59.39 59.39 59.39 59.39 1.5K
13:39 59.42 59.42 59.42 59.42 1.7K
13:40 59.44 59.44 59.44 59.44 0.7K
13:42 59.44 59.44 59.44 59.44 1.3K
13:44 59.41 59.41 59.41 59.41 1.6K
13:45 59.41 59.41 59.41 59.41 0.3K
13:46 59.39 59.39 59.39 59.39 1.6K
13:49 59.39 59.40 59.38 59.40 2.7K
13:50 59.39 59.40 59.39 59.39 1.8K
13:53 59.43 59.43 59.41 59.42 4.1K
13:56 59.40 59.40 59.40 59.40 0.9K
13:57 59.41 59.41 59.41 59.41 0.3K
13:58 59.43 59.43 59.43 59.43 0.4K
13:59 59.41 59.41 59.41 59.41 0.1K
14:00 59.40 59.40 59.40 59.40 0.6K
14:01 59.42 59.43 59.42 59.43 2.1K
14:03 59.43 59.43 59.43 59.43 1.2K
14:05 59.44 59.44 59.44 59.44 3.4K
14:08 59.54 59.58 59.54 59.58 1.8K
14:09 59.57 59.57 59.57 59.57 2.2K
14:10 59.58 59.58 59.58 59.58 1.6K
14:12 59.62 59.62 59.62 59.62 1.1K
14:13 59.60 59.60 59.58 59.58 1.2K
14:14 59.59 59.59 59.59 59.59 0.8K
14:16 59.57 59.57 59.57 59.57 2.3K
14:17 59.61 59.61 59.61 59.61 1.4K
14:18 59.61 59.61 59.60 59.60 2.1K
14:19 59.58 59.58 59.58 59.58 3.8K
14:24 59.66 59.66 59.65 59.65 1.2K
14:25 59.66 59.66 59.62 59.62 0.6K
14:26 59.63 59.63 59.63 59.63 1.5K
14:27 59.63 59.63 59.63 59.63 0.4K
14:28 59.62 59.63 59.62 59.63 4.1K
14:30 59.64 59.64 59.64 59.64 0.9K
14:31 59.61 59.61 59.61 59.61 1.0K
14:32 59.63 59.63 59.63 59.63 1.9K
14:33 59.61 59.61 59.61 59.61 0.1K
14:34 59.59 59.59 59.59 59.59 1.4K
14:35 59.61 59.61 59.61 59.61 1.8K
14:37 59.63 59.63 59.63 59.63 1.0K
14:38 59.62 59.62 59.62 59.62 0.3K
14:39 59.60 59.60 59.60 59.60 1.3K
14:40 59.56 59.56 59.56 59.56 0.2K
14:41 59.57 59.57 59.57 59.57 1.0K
14:42 59.55 59.55 59.55 59.55 0.9K
14:43 59.55 59.55 59.55 59.55 1.6K
14:46 59.53 59.53 59.53 59.53 1.6K
14:49 59.59 59.59 59.59 59.59 2.2K
14:54 59.60 59.60 59.60 59.60 1.6K
14:56 59.62 59.62 59.62 59.62 0.4K
14:57 59.61 59.61 59.61 59.61 1.7K
14:58 59.59 59.61 59.59 59.61 3.0K
14:59 59.63 59.63 59.63 59.63 2.2K
15:01 59.63 59.63 59.63 59.63 0.7K
15:02 59.64 59.64 59.64 59.64 2.6K
15:03 59.63 59.63 59.63 59.63 4.3K
15:06 59.62 59.64 59.60 59.64 3.3K
15:07 59.63 59.65 59.63 59.65 1.5K
15:08 59.65 59.65 59.64 59.64 4.4K
15:09 59.63 59.63 59.63 59.63 2.1K
15:10 59.62 59.63 59.62 59.63 2.1K
15:11 59.65 59.65 59.65 59.65 0.5K
15:12 59.66 59.66 59.66 59.66 2.1K
15:13 59.68 59.68 59.68 59.68 2.8K
15:14 59.69 59.69 59.69 59.69 3.0K
15:17 59.73 59.74 59.72 59.72 3.7K
15:18 59.74 59.84 59.74 59.84 11.9K
15:19 59.88 59.88 59.87 59.87 3.3K
15:20 59.87 59.87 59.86 59.86 3.0K
15:21 59.90 59.91 59.90 59.91 0.8K
15:22 59.90 59.90 59.90 59.90 1.7K
15:23 59.88 59.89 59.88 59.89 2.1K
15:24 59.96 60.02 59.96 60.01 16.2K
15:25 60.01 60.01 60.01 60.01 1.4K
15:26 60.01 60.01 60.00 60.01 3.5K
15:27 60.00 60.01 60.00 60.01 3.9K
15:28 60.03 60.05 60.03 60.05 4.6K
15:29 60.10 60.10 60.09 60.09 3.0K
15:30 60.11 60.16 60.11 60.12 29.1K
15:31 60.12 60.15 60.12 60.15 26.1K
15:32 60.15 60.15 60.11 60.11 25.0K
15:33 60.07 60.08 60.06 60.08 12.0K
15:34 60.08 60.12 60.08 60.12 1.8K
15:35 60.14 60.14 60.12 60.12 4.6K
15:36 60.13 60.15 60.13 60.14 3.1K
15:37 60.14 60.44 60.14 60.39 166.4K
15:38 60.42 60.43 60.38 60.39 24.7K
15:39 60.38 60.38 60.38 60.38 1.3K
15:40 60.42 60.60 60.42 60.55 59.2K
15:41 60.63 60.67 60.63 60.65 15.7K
15:42 60.61 60.64 60.60 60.60 6.9K
15:43 60.63 60.68 60.63 60.67 5.9K
15:44 60.67 60.70 60.67 60.69 22.7K
15:45 60.68 60.73 60.66 60.73 10.8K
15:46 60.70 60.70 60.59 60.61 4.4K
15:47 60.64 60.73 60.63 60.73 12.8K
15:48 60.71 60.76 60.71 60.76 11.2K
15:49 60.74 60.80 60.74 60.76 21.1K
15:50 60.76 60.82 60.76 60.82 14.3K
15:51 60.81 60.81 60.78 60.80 8.5K
15:52 60.81 60.85 60.80 60.85 14.4K
15:53 60.91 60.93 60.87 60.93 18.6K
15:54 60.92 60.94 60.91 60.94 6.2K
15:55 60.95 61.02 60.75 60.75 66.6K
15:56 60.77 60.89 60.77 60.87 17.8K
15:57 60.94 60.94 60.81 60.82 19.8K
15:58 60.83 60.85 60.80 60.85 28.4K
15:59 60.83 60.87 60.82 60.86 66.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles