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 64.25 64.25 64.20 64.21 56.7K
09:31 64.20 64.21 64.18 64.21 16.2K
09:32 64.19 64.21 64.19 64.20 21.3K
09:33 64.19 64.21 64.15 64.15 28.5K
09:34 64.17 64.18 64.08 64.08 15.2K
09:35 64.08 64.10 64.08 64.10 4.7K
09:36 64.13 64.23 64.13 64.23 27.1K
09:37 64.23 64.24 64.21 64.22 4.2K
09:38 64.24 64.34 64.24 64.34 12.8K
09:39 64.35 64.42 64.35 64.41 9.8K
09:40 64.42 64.44 64.40 64.44 10.2K
09:41 64.49 64.51 64.46 64.47 11.5K
09:42 64.50 64.53 64.49 64.49 1.6K
09:43 64.47 64.47 64.37 64.37 8.4K
09:44 64.38 64.38 64.38 64.38 0.6K
09:45 64.33 64.36 64.33 64.36 8.6K
09:46 64.38 64.41 64.35 64.41 2.1K
09:47 64.44 64.46 64.42 64.46 7.8K
09:48 64.47 64.47 64.44 64.44 8.2K
09:49 64.45 64.45 64.40 64.41 5.2K
09:50 64.41 64.47 64.41 64.44 10.2K
09:51 64.45 64.46 64.44 64.46 4.0K
09:52 64.47 64.52 64.47 64.52 5.4K
09:53 64.49 64.59 64.49 64.57 16.3K
09:54 64.56 64.56 64.56 64.56 2.2K
09:55 64.56 64.58 64.56 64.56 5.3K
09:57 64.57 64.57 64.52 64.52 10.5K
09:58 64.55 64.55 64.53 64.53 17.3K
09:59 64.53 64.53 64.52 64.52 3.3K
10:00 64.53 64.57 64.53 64.57 10.9K
10:01 64.57 64.57 64.54 64.55 4.5K
10:02 64.55 64.55 64.51 64.51 2.4K
10:03 64.50 64.52 64.46 64.46 7.5K
10:04 64.47 64.47 64.43 64.44 2.5K
10:05 64.46 64.46 64.44 64.44 6.6K
10:06 64.44 64.44 64.44 64.44 1.5K
10:07 64.47 64.47 64.47 64.47 1.2K
10:08 64.43 64.43 64.43 64.43 1.3K
10:10 64.44 64.44 64.44 64.44 4.5K
10:11 64.44 64.44 64.39 64.39 6.1K
10:12 64.34 64.37 64.34 64.37 0.9K
10:13 64.39 64.42 64.37 64.42 8.4K
10:14 64.38 64.38 64.36 64.36 5.4K
10:15 64.36 64.39 64.36 64.39 1.7K
10:16 64.37 64.37 64.36 64.36 3.7K
10:17 64.30 64.32 64.29 64.29 4.8K
10:18 64.27 64.27 64.27 64.27 1.0K
10:19 64.38 64.38 64.36 64.36 4.0K
10:20 64.37 64.37 64.31 64.32 8.6K
10:21 64.25 64.28 64.25 64.28 7.2K
10:22 64.27 64.27 64.22 64.22 1.4K
10:23 64.27 64.27 64.22 64.22 6.1K
10:24 64.24 64.27 64.24 64.27 2.0K
10:25 64.26 64.26 64.22 64.22 2.1K
10:26 64.19 64.19 64.15 64.15 7.7K
10:29 64.21 64.21 64.17 64.17 2.6K
10:30 64.16 64.18 64.16 64.18 0.6K
10:31 64.19 64.19 64.16 64.16 1.4K
10:32 64.16 64.16 64.16 64.16 2.2K
10:33 64.13 64.13 64.11 64.11 2.6K
10:34 64.12 64.12 64.12 64.12 1.8K
10:35 64.19 64.19 64.19 64.19 3.9K
10:36 64.22 64.30 64.22 64.26 13.0K
10:38 64.21 64.21 64.16 64.16 7.1K
10:39 64.17 64.20 64.17 64.20 2.0K
10:40 64.19 64.19 64.19 64.19 3.2K
10:41 64.19 64.19 64.19 64.19 5.4K
10:42 64.20 64.20 64.14 64.14 8.4K
10:43 64.14 64.18 64.13 64.18 6.2K
10:44 64.20 64.23 64.20 64.22 3.5K
10:45 64.19 64.21 64.14 64.14 4.5K
10:46 64.14 64.14 64.14 64.14 0.7K
10:47 64.13 64.13 64.13 64.13 2.3K
10:49 64.26 64.27 64.26 64.27 1.1K
10:50 64.23 64.23 64.23 64.23 2.4K
10:52 64.19 64.19 64.19 64.19 3.2K
10:55 64.22 64.23 64.22 64.22 4.9K
10:56 64.19 64.19 64.18 64.18 2.5K
10:57 64.18 64.20 64.18 64.19 1.1K
10:58 64.17 64.17 64.11 64.11 1.7K
10:59 64.12 64.12 64.12 64.11 1.4K
11:00 64.13 64.19 64.13 64.19 2.3K
11:01 64.20 64.20 64.19 64.19 0.5K
11:02 64.23 64.23 64.23 64.23 1.1K
11:03 64.28 64.30 64.27 64.27 11.1K
11:04 64.28 64.29 64.26 64.26 3.5K
11:05 64.26 64.26 64.23 64.25 3.1K
11:06 64.26 64.28 64.25 64.28 5.3K
11:07 64.25 64.25 64.25 64.25 1.5K
11:08 64.25 64.25 64.24 64.24 2.2K
11:09 64.21 64.21 64.21 64.21 2.2K
11:10 64.16 64.16 64.16 64.16 0.3K
11:11 64.11 64.11 64.11 64.11 0.2K
11:12 64.15 64.22 64.15 64.20 3.4K
11:14 64.20 64.20 64.20 64.20 0.2K
11:15 64.22 64.22 64.20 64.20 1.3K
11:16 64.23 64.24 64.20 64.24 1.8K
11:17 64.23 64.26 64.23 64.26 1.1K
11:18 64.24 64.28 64.24 64.28 5.2K
11:19 64.25 64.25 64.23 64.23 3.6K
11:20 64.25 64.25 64.25 64.25 2.4K
11:22 64.19 64.19 64.19 64.19 1.9K
11:23 64.19 64.19 64.19 64.19 1.7K
11:24 64.14 64.14 64.14 64.14 0.5K
11:25 64.18 64.18 64.18 64.18 1.1K
11:26 64.20 64.20 64.18 64.20 6.1K
11:28 64.24 64.24 64.22 64.22 2.8K
11:29 64.21 64.21 64.21 64.21 0.3K
11:30 64.20 64.26 64.20 64.26 4.3K
11:31 64.27 64.28 64.27 64.28 2.7K
11:32 64.28 64.30 64.28 64.30 1.6K
11:33 64.28 64.31 64.28 64.31 1.7K
11:34 64.26 64.27 64.26 64.27 2.2K
11:35 64.29 64.29 64.29 64.29 0.7K
11:36 64.32 64.32 64.31 64.31 0.3K
11:37 64.33 64.33 64.33 64.33 1.0K
11:39 64.34 64.35 64.32 64.35 1.1K
11:40 64.34 64.34 64.34 64.34 0.3K
11:41 64.34 64.34 64.34 64.34 0.4K
11:42 64.34 64.34 64.31 64.31 1.5K
11:43 64.36 64.36 64.36 64.36 1.1K
11:44 64.34 64.34 64.34 64.34 1.2K
11:45 64.36 64.38 64.36 64.38 1.6K
11:47 64.38 64.38 64.38 64.38 1.1K
11:48 64.36 64.36 64.36 64.36 0.5K
11:49 64.29 64.29 64.29 64.29 0.7K
11:50 64.27 64.29 64.26 64.29 2.3K
11:51 64.33 64.33 64.33 64.33 0.4K
11:52 64.33 64.33 64.33 64.33 0.8K
11:53 64.33 64.33 64.33 64.33 1.0K
11:54 64.37 64.37 64.37 64.37 0.1K
11:55 64.35 64.35 64.35 64.35 0.7K
11:56 64.34 64.34 64.34 64.34 1.3K
11:57 64.35 64.35 64.35 64.35 1.1K
11:58 64.34 64.35 64.34 64.35 0.3K
12:00 64.37 64.37 64.36 64.36 6.5K
12:01 64.36 64.36 64.36 64.36 1.4K
12:03 64.35 64.35 64.35 64.35 0.7K
12:04 64.36 64.36 64.34 64.34 1.0K
12:05 64.34 64.34 64.34 64.34 1.4K
12:06 64.40 64.40 64.39 64.40 2.4K
12:07 64.38 64.38 64.38 64.38 0.7K
12:08 64.43 64.43 64.40 64.40 4.0K
12:11 64.34 64.36 64.34 64.36 2.1K
12:12 64.35 64.35 64.35 64.35 1.0K
12:13 64.41 64.41 64.41 64.41 0.9K
12:15 64.40 64.40 64.40 64.40 0.5K
12:16 64.41 64.41 64.41 64.41 1.9K
12:17 64.42 64.42 64.42 64.42 2.4K
12:18 64.42 64.42 64.42 64.42 0.6K
12:19 64.42 64.42 64.42 64.42 1.5K
12:20 64.42 64.42 64.42 64.42 1.2K
12:21 64.42 64.42 64.42 64.42 0.6K
12:22 64.43 64.44 64.43 64.44 2.2K
12:23 64.44 64.45 64.44 64.45 0.8K
12:24 64.45 64.45 64.45 64.44 1.4K
12:26 64.42 64.43 64.42 64.43 2.0K
12:28 64.47 64.47 64.46 64.47 2.8K
12:30 64.50 64.51 64.49 64.51 6.8K
12:31 64.54 64.58 64.54 64.58 8.3K
12:32 64.59 64.64 64.58 64.64 13.2K
12:33 64.64 64.66 64.62 64.62 7.6K
12:34 64.65 64.65 64.63 64.64 2.8K
12:35 64.66 64.66 64.66 64.66 5.4K
12:36 64.67 64.69 64.67 64.69 4.8K
12:37 64.67 64.68 64.67 64.68 1.6K
12:38 64.64 64.65 64.64 64.65 9.4K
12:39 64.61 64.61 64.61 64.61 4.7K
12:40 64.60 64.60 64.56 64.56 2.8K
12:41 64.54 64.54 64.54 64.54 2.0K
12:42 64.57 64.57 64.56 64.56 5.1K
12:44 64.56 64.57 64.56 64.57 5.0K
12:46 64.50 64.50 64.48 64.48 3.6K
12:47 64.44 64.44 64.44 64.44 5.3K
12:48 64.44 64.44 64.43 64.43 3.7K
12:49 64.42 64.44 64.42 64.44 3.2K
12:50 64.44 64.46 64.44 64.46 3.7K
12:52 64.42 64.43 64.42 64.43 2.2K
12:53 64.45 64.45 64.45 64.45 0.8K
12:54 64.50 64.50 64.50 64.50 1.6K
12:55 64.47 64.47 64.47 64.47 1.9K
12:56 64.46 64.47 64.45 64.44 2.6K
12:58 64.47 64.47 64.47 64.47 1.1K
12:59 64.47 64.47 64.47 64.47 2.1K
13:00 64.48 64.48 64.48 64.48 0.7K
13:01 64.44 64.44 64.40 64.41 5.2K
13:02 64.40 64.40 64.33 64.33 3.9K
13:03 64.35 64.35 64.30 64.30 6.5K
13:04 64.29 64.29 64.29 64.29 1.9K
13:05 64.35 64.35 64.34 64.34 1.2K
13:06 64.35 64.35 64.35 64.35 0.2K
13:07 64.38 64.39 64.37 64.37 4.1K
13:08 64.36 64.37 64.36 64.37 3.0K
13:09 64.35 64.35 64.35 64.35 1.1K
13:10 64.38 64.38 64.38 64.38 1.2K
13:11 64.34 64.36 64.34 64.36 1.5K
13:13 64.37 64.37 64.37 64.37 1.4K
13:14 64.34 64.34 64.34 64.34 1.7K
13:15 64.32 64.32 64.30 64.30 2.9K
13:16 64.28 64.33 64.28 64.33 1.5K
13:17 64.37 64.39 64.36 64.36 5.3K
13:18 64.30 64.30 64.28 64.28 5.9K
13:21 64.17 64.17 64.16 64.16 2.4K
13:22 64.15 64.15 64.13 64.14 5.3K
13:23 64.14 64.19 64.14 64.19 3.3K
13:24 64.16 64.16 64.16 64.16 2.5K
13:25 64.15 64.15 64.11 64.11 9.5K
13:26 64.07 64.11 64.04 64.11 12.5K
13:27 64.12 64.12 64.07 64.09 3.2K
13:28 64.12 64.12 64.05 64.06 8.3K
13:29 64.06 64.10 64.06 64.10 9.1K
13:30 64.09 64.12 64.07 64.07 4.4K
13:31 64.09 64.14 64.09 64.13 6.6K
13:32 64.10 64.10 64.05 64.06 10.1K
13:33 64.10 64.10 64.08 64.08 5.7K
13:34 64.12 64.12 64.12 64.12 2.3K
13:35 64.15 64.16 64.15 64.15 2.5K
13:36 64.16 64.25 64.16 64.25 2.1K
13:37 64.24 64.25 64.23 64.23 4.9K
13:38 64.23 64.23 64.20 64.20 24.0K
13:39 64.22 64.22 64.19 64.19 4.5K
13:40 64.21 64.21 64.17 64.17 10.7K
13:41 64.20 64.20 64.20 64.20 4.9K
13:43 64.20 64.20 64.16 64.16 1.7K
13:44 64.19 64.21 64.19 64.21 2.0K
13:45 64.24 64.24 64.24 64.24 1.0K
13:46 64.28 64.28 64.28 64.28 1.2K
13:47 64.30 64.30 64.27 64.27 3.8K
13:48 64.19 64.20 64.19 64.20 0.4K
13:49 64.16 64.17 64.15 64.15 6.6K
13:50 64.13 64.13 64.10 64.11 2.4K
13:51 64.10 64.12 64.10 64.12 6.3K
13:52 64.10 64.10 64.04 64.04 6.3K
13:53 64.04 64.04 64.04 64.04 2.3K
13:55 64.07 64.08 64.05 64.06 4.7K
13:56 64.06 64.12 64.06 64.12 3.7K
13:57 64.09 64.09 64.09 64.08 3.0K
13:58 64.04 64.04 64.04 64.04 2.7K
13:59 64.04 64.04 64.04 64.04 4.9K
14:00 64.06 64.06 64.06 64.06 1.8K
14:01 64.06 64.06 64.02 64.02 2.1K
14:02 64.02 64.02 63.99 63.99 5.8K
14:03 64.02 64.02 63.99 63.99 1.9K
14:04 63.98 63.99 63.98 63.99 4.0K
14:05 63.95 63.95 63.93 63.93 5.7K
14:06 63.92 63.93 63.92 63.92 7.3K
14:07 63.92 63.93 63.92 63.93 8.9K
14:09 63.95 63.95 63.92 63.92 4.5K
14:10 63.90 63.90 63.85 63.86 13.3K
14:11 63.86 63.86 63.82 63.82 2.1K
14:12 63.86 63.93 63.86 63.93 6.1K
14:13 63.94 63.94 63.92 63.92 7.3K
14:15 63.90 63.90 63.90 63.90 2.0K
14:16 63.85 63.87 63.85 63.87 2.1K
14:17 63.89 63.91 63.89 63.91 2.6K
14:18 63.90 63.90 63.89 63.89 1.8K
14:19 63.91 63.96 63.91 63.96 2.8K
14:20 63.94 63.94 63.94 63.94 3.8K
14:21 64.02 64.02 64.02 64.02 3.8K
14:23 64.04 64.06 64.02 64.02 15.6K
14:26 64.05 64.08 64.05 64.08 4.0K
14:27 64.08 64.08 64.08 64.08 1.2K
14:28 64.09 64.09 64.09 64.09 1.2K
14:29 64.11 64.13 64.11 64.13 2.9K
14:30 64.13 64.13 64.13 64.13 0.8K
14:31 64.16 64.17 64.16 64.17 4.9K
14:33 64.10 64.10 64.10 64.10 2.5K
14:35 64.13 64.13 64.13 64.13 1.3K
14:36 64.18 64.18 64.17 64.17 0.6K
14:37 64.16 64.16 64.15 64.15 3.9K
14:39 64.12 64.12 64.12 64.12 2.5K
14:40 64.13 64.13 64.13 64.13 0.1K
14:41 64.13 64.13 64.09 64.09 4.0K
14:42 64.09 64.09 64.09 64.09 2.3K
14:43 64.05 64.05 64.05 64.05 1.4K
14:44 64.06 64.07 64.06 64.06 34.1K
14:45 64.09 64.09 64.09 64.09 3.6K
14:46 64.11 64.14 64.11 64.14 5.7K
14:47 64.14 64.14 64.12 64.12 2.9K
14:48 64.13 64.13 64.10 64.12 3.0K
14:49 64.11 64.11 64.10 64.10 2.5K
14:50 64.10 64.11 64.07 64.07 5.9K
14:51 64.08 64.08 64.03 64.05 6.2K
14:52 64.05 64.05 64.05 64.05 1.1K
14:54 64.04 64.04 64.02 64.02 5.8K
14:55 64.00 64.01 64.00 64.01 1.6K
14:56 64.01 64.01 64.01 64.01 1.7K
14:57 63.96 63.96 63.96 63.96 3.2K
14:58 63.94 63.94 63.94 63.94 2.3K
15:00 64.00 64.00 64.00 64.00 3.0K
15:01 64.03 64.03 64.02 64.02 1.1K
15:02 64.01 64.03 64.00 64.00 4.8K
15:03 63.98 63.98 63.96 63.96 4.0K
15:04 63.98 63.98 63.98 63.98 2.1K
15:05 63.93 63.96 63.93 63.96 3.0K
15:06 63.94 63.94 63.94 63.94 2.0K
15:07 63.95 63.95 63.95 63.95 1.0K
15:08 63.92 63.92 63.90 63.90 4.7K
15:10 63.93 63.93 63.91 63.93 5.7K
15:11 63.89 63.89 63.88 63.88 1.4K
15:12 63.89 63.90 63.82 63.82 9.8K
15:13 63.79 63.79 63.76 63.76 5.1K
15:14 63.79 63.82 63.76 63.76 9.6K
15:15 63.76 63.78 63.75 63.76 5.6K
15:16 63.77 63.77 63.74 63.74 6.8K
15:17 63.75 63.75 63.73 63.73 5.0K
15:18 63.72 63.74 63.71 63.71 5.9K
15:19 63.73 63.74 63.73 63.74 3.9K
15:20 63.79 63.81 63.76 63.81 14.8K
15:21 63.78 63.78 63.73 63.73 7.1K
15:22 63.76 63.76 63.73 63.73 4.8K
15:23 63.73 63.76 63.73 63.74 6.8K
15:24 63.72 63.72 63.71 63.70 2.9K
15:25 63.72 63.74 63.72 63.74 4.8K
15:26 63.72 63.72 63.71 63.71 7.1K
15:27 63.68 63.73 63.68 63.73 6.0K
15:28 63.73 63.73 63.71 63.71 4.1K
15:29 63.71 63.71 63.69 63.70 6.5K
15:30 63.74 63.74 63.71 63.72 12.7K
15:31 63.72 63.72 63.71 63.71 5.7K
15:32 63.69 63.69 63.69 63.69 1.3K
15:33 63.68 63.68 63.65 63.65 10.9K
15:34 63.65 63.65 63.62 63.62 8.6K
15:35 63.63 63.63 63.55 63.55 13.5K
15:36 63.55 63.60 63.55 63.60 5.1K
15:37 63.61 63.69 63.61 63.69 3.4K
15:38 63.65 63.65 63.63 63.64 8.7K
15:39 63.63 63.63 63.59 63.62 6.3K
15:40 63.64 63.64 63.61 63.62 8.2K
15:41 63.60 63.64 63.60 63.64 10.9K
15:42 63.66 63.69 63.66 63.69 6.9K
15:43 63.67 63.69 63.63 63.63 9.3K
15:44 63.61 63.61 63.59 63.59 4.1K
15:45 63.59 63.61 63.59 63.59 5.8K
15:46 63.59 63.60 63.58 63.60 6.1K
15:47 63.60 63.63 63.60 63.63 1.4K
15:48 63.60 63.61 63.54 63.55 6.9K
15:49 63.55 63.55 63.52 63.54 4.7K
15:50 63.54 63.59 63.52 63.52 14.7K
15:51 63.52 63.52 63.49 63.49 13.5K
15:52 63.50 63.53 63.50 63.51 9.5K
15:53 63.51 63.55 63.51 63.55 9.6K
15:54 63.57 63.57 63.55 63.55 8.5K
15:55 63.53 63.54 63.52 63.54 7.0K
15:56 63.54 63.56 63.51 63.51 11.2K
15:57 63.50 63.53 63.50 63.53 14.1K
15:58 63.54 63.54 63.49 63.49 12.5K
15:59 63.50 63.53 63.47 63.49 60.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles