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 62.07 62.07 62.07 62.07 20.0K
09:31 62.09 62.09 62.06 62.06 1.8K
09:32 62.12 62.12 62.06 62.06 6.2K
09:33 62.07 62.07 62.03 62.04 7.2K
09:34 62.05 62.07 62.05 62.07 3.4K
09:35 62.12 62.27 62.12 62.26 7.0K
09:36 62.23 62.23 62.23 62.23 0.7K
09:37 62.18 62.24 62.18 62.22 2.6K
09:38 62.26 62.31 62.25 62.29 12.4K
09:39 62.30 62.30 62.24 62.24 17.8K
09:40 62.25 62.25 62.21 62.24 6.5K
09:41 62.24 62.24 62.19 62.23 4.3K
09:42 62.23 62.28 62.23 62.28 5.2K
09:43 62.30 62.31 62.30 62.30 9.5K
09:44 62.32 62.41 62.32 62.40 30.0K
09:45 62.41 62.44 62.41 62.44 4.4K
09:46 62.42 62.43 62.39 62.43 6.1K
09:47 62.43 62.45 62.42 62.45 2.8K
09:48 62.47 62.47 62.44 62.45 6.4K
09:49 62.42 62.42 62.38 62.40 7.3K
09:50 62.37 62.37 62.37 62.37 2.2K
09:51 62.36 62.36 62.34 62.34 8.7K
09:52 62.32 62.34 62.29 62.31 20.2K
09:53 62.30 62.30 62.28 62.29 2.4K
09:54 62.31 62.32 62.31 62.32 3.2K
09:55 62.32 62.35 62.32 62.35 3.6K
09:56 62.35 62.37 62.35 62.37 6.0K
09:57 62.39 62.40 62.38 62.40 6.1K
09:58 62.42 62.46 62.42 62.46 2.8K
09:59 62.46 62.49 62.46 62.49 3.0K
10:00 62.49 62.50 62.47 62.47 3.1K
10:01 62.50 62.50 62.50 62.50 2.4K
10:02 62.52 62.57 62.51 62.57 2.2K
10:03 62.59 62.70 62.59 62.70 8.7K
10:04 62.69 62.73 62.69 62.73 11.3K
10:05 62.68 62.70 62.68 62.70 12.5K
10:06 62.70 62.76 62.70 62.76 9.5K
10:07 62.77 62.79 62.75 62.75 8.4K
10:08 62.76 62.78 62.75 62.75 4.2K
10:09 62.70 62.72 62.70 62.71 3.5K
10:10 62.70 62.72 62.65 62.72 4.6K
10:11 62.72 62.72 62.69 62.71 3.0K
10:12 62.69 62.69 62.68 62.68 3.5K
10:13 62.67 62.69 62.67 62.69 1.6K
10:14 62.65 62.68 62.65 62.68 7.0K
10:15 62.72 62.75 62.71 62.75 7.1K
10:16 62.72 62.72 62.72 62.72 1.1K
10:17 62.71 62.74 62.71 62.74 0.5K
10:18 62.75 62.75 62.72 62.72 5.6K
10:20 62.71 62.71 62.67 62.67 2.9K
10:21 62.66 62.66 62.66 62.66 3.2K
10:22 62.70 62.70 62.70 62.70 1.0K
10:23 62.67 62.73 62.67 62.73 1.1K
10:24 62.76 62.76 62.76 62.76 0.1K
10:25 62.72 62.73 62.72 62.73 3.1K
10:27 62.75 62.75 62.73 62.73 7.6K
10:28 62.73 62.76 62.71 62.76 3.2K
10:29 62.76 62.77 62.76 62.77 5.0K
10:30 62.80 62.80 62.80 62.80 2.8K
10:32 62.70 62.72 62.70 62.72 1.6K
10:33 62.73 62.76 62.73 62.76 1.7K
10:34 62.72 62.72 62.71 62.71 1.9K
10:35 62.70 62.70 62.70 62.70 6.1K
10:36 62.72 62.72 62.69 62.69 1.5K
10:37 62.73 62.73 62.71 62.71 2.7K
10:39 62.61 62.61 62.61 62.61 1.3K
10:40 62.62 62.62 62.62 62.62 0.5K
10:41 62.60 62.61 62.60 62.61 1.4K
10:42 62.62 62.62 62.61 62.61 3.4K
10:43 62.60 62.60 62.60 62.60 1.2K
10:44 62.56 62.56 62.54 62.54 2.7K
10:45 62.52 62.52 62.48 62.49 4.3K
10:47 62.46 62.46 62.45 62.45 2.7K
10:48 62.56 62.56 62.56 62.56 1.9K
10:49 62.57 62.62 62.57 62.61 6.6K
10:50 62.62 62.62 62.60 62.60 2.7K
10:51 62.48 62.48 62.48 62.48 0.6K
10:52 62.51 62.51 62.47 62.47 6.7K
10:55 62.39 62.39 62.39 62.39 0.5K
10:56 62.36 62.36 62.36 62.36 2.2K
10:57 62.40 62.40 62.40 62.40 1.2K
10:58 62.38 62.38 62.38 62.38 1.7K
10:59 62.40 62.40 62.40 62.40 3.2K
11:00 62.37 62.37 62.37 62.37 3.8K
11:02 62.39 62.40 62.39 62.40 0.9K
11:03 62.38 62.45 62.38 62.45 3.1K
11:04 62.47 62.48 62.47 62.48 3.8K
11:05 62.47 62.47 62.47 62.47 0.3K
11:06 62.48 62.48 62.48 62.48 0.6K
11:07 62.48 62.50 62.48 62.50 0.5K
11:08 62.49 62.51 62.49 62.49 2.8K
11:09 62.50 62.50 62.50 62.50 7.2K
11:10 62.51 62.51 62.51 62.51 0.6K
11:11 62.50 62.50 62.48 62.48 3.9K
11:12 62.51 62.51 62.51 62.51 3.6K
11:13 62.52 62.52 62.51 62.51 1.7K
11:14 62.52 62.53 62.52 62.53 2.0K
11:15 62.56 62.56 62.53 62.53 5.2K
11:17 62.57 62.57 62.57 62.57 0.5K
11:18 62.51 62.51 62.50 62.50 5.0K
11:19 62.48 62.48 62.48 62.48 1.2K
11:21 62.45 62.45 62.43 62.43 0.9K
11:22 62.46 62.46 62.46 62.46 3.1K
11:24 62.43 62.43 62.43 62.43 0.6K
11:25 62.48 62.48 62.47 62.48 2.6K
11:32 62.42 62.48 62.42 62.48 2.5K
11:39 62.41 62.41 62.41 62.41 2.8K
11:41 62.33 62.35 62.33 62.35 2.7K
11:44 62.34 62.34 62.34 62.34 0.6K
11:45 62.36 62.36 62.36 62.36 0.2K
11:46 62.34 62.34 62.34 62.34 0.6K
11:47 62.34 62.34 62.34 62.34 1.1K
11:49 62.34 62.34 62.34 62.34 0.3K
11:50 62.37 62.37 62.37 62.37 2.2K
11:57 62.45 62.45 62.45 62.45 0.2K
11:58 62.47 62.47 62.45 62.45 1.0K
12:00 62.47 62.47 62.47 62.47 0.7K
12:01 62.46 62.48 62.46 62.48 2.1K
12:02 62.52 62.52 62.52 62.52 0.6K
12:03 62.55 62.55 62.55 62.55 6.5K
12:04 62.50 62.50 62.50 62.50 1.4K
12:05 62.52 62.57 62.52 62.57 2.4K
12:06 62.57 62.57 62.57 62.57 1.3K
12:07 62.58 62.61 62.58 62.61 0.4K
12:08 62.63 62.64 62.63 62.64 1.9K
12:09 62.61 62.61 62.61 62.61 0.6K
12:10 62.59 62.63 62.59 62.63 4.5K
12:12 62.60 62.60 62.59 62.58 2.6K
12:14 62.57 62.57 62.57 62.57 1.9K
12:16 62.59 62.59 62.59 62.59 1.2K
12:17 62.59 62.59 62.58 62.58 2.8K
12:18 62.55 62.55 62.54 62.54 1.0K
12:20 62.58 62.59 62.58 62.59 3.5K
12:21 62.57 62.62 62.56 62.62 4.0K
12:23 62.54 62.54 62.54 62.54 4.4K
12:26 62.52 62.52 62.52 62.52 0.6K
12:28 62.54 62.54 62.54 62.54 0.6K
12:30 62.51 62.51 62.51 62.51 1.4K
12:31 62.52 62.52 62.52 62.52 2.5K
12:32 62.56 62.56 62.56 62.56 0.8K
12:33 62.53 62.53 62.53 62.53 0.9K
12:34 62.50 62.54 62.50 62.54 2.0K
12:37 62.52 62.52 62.52 62.52 0.5K
12:38 62.51 62.51 62.51 62.51 1.8K
12:41 62.56 62.56 62.56 62.56 3.1K
12:43 62.55 62.55 62.55 62.55 0.4K
12:44 62.56 62.58 62.56 62.58 0.4K
12:45 62.59 62.60 62.59 62.60 0.8K
12:46 62.63 62.70 62.63 62.70 6.6K
12:47 62.71 62.73 62.71 62.73 0.9K
12:48 62.76 62.77 62.76 62.77 2.1K
12:50 62.74 62.74 62.74 62.74 1.6K
12:52 62.73 62.73 62.73 62.73 3.6K
12:53 62.75 62.75 62.75 62.75 0.2K
12:54 62.78 62.78 62.77 62.77 3.4K
12:55 62.77 62.77 62.77 62.77 2.3K
12:56 62.79 62.79 62.79 62.79 1.1K
12:58 62.73 62.74 62.73 62.74 7.0K
13:00 62.71 62.73 62.71 62.73 3.1K
13:01 62.76 62.76 62.76 62.76 0.5K
13:02 62.75 62.75 62.75 62.75 3.0K
13:04 62.75 62.75 62.75 62.75 1.2K
13:06 62.85 62.88 62.83 62.88 15.7K
13:07 62.86 62.86 62.83 62.83 6.7K
13:09 62.81 62.81 62.81 62.81 4.3K
13:10 62.85 62.85 62.85 62.85 1.6K
13:11 62.88 62.89 62.88 62.88 14.3K
13:12 62.92 62.92 62.91 62.91 4.2K
13:13 62.90 62.93 62.90 62.93 8.7K
13:14 62.94 62.94 62.94 62.94 1.2K
13:15 62.94 62.95 62.93 62.95 13.8K
13:16 62.95 62.95 62.94 62.94 2.9K
13:17 62.96 62.96 62.93 62.93 7.8K
13:18 62.91 62.91 62.88 62.88 11.4K
13:19 62.82 62.85 62.82 62.85 8.3K
13:20 62.83 62.83 62.83 62.83 1.9K
13:21 62.82 62.82 62.82 62.81 1.4K
13:22 62.79 62.81 62.79 62.81 3.0K
13:23 62.82 62.82 62.82 62.82 2.6K
13:26 62.82 62.82 62.82 62.82 1.4K
13:27 62.80 62.80 62.80 62.80 3.8K
13:28 62.87 62.87 62.87 62.87 1.5K
13:29 62.86 62.86 62.83 62.83 13.1K
13:30 62.84 62.84 62.84 62.84 1.6K
13:31 62.79 62.79 62.75 62.75 2.2K
13:32 62.75 62.75 62.75 62.75 1.0K
13:33 62.73 62.73 62.73 62.73 3.6K
13:35 62.72 62.72 62.72 62.72 0.9K
13:36 62.74 62.74 62.74 62.74 0.7K
13:38 62.74 62.74 62.74 62.74 1.8K
13:40 62.72 62.73 62.72 62.73 0.7K
13:41 62.67 62.72 62.67 62.72 3.3K
13:43 62.68 62.68 62.68 62.68 7.0K
13:46 62.70 62.70 62.70 62.70 0.4K
13:47 62.69 62.71 62.62 62.62 18.1K
13:48 62.66 62.66 62.66 62.66 0.4K
13:49 62.66 62.66 62.66 62.66 0.7K
13:50 62.70 62.70 62.70 62.70 0.7K
13:52 62.67 62.67 62.67 62.67 2.7K
13:54 62.66 62.66 62.65 62.65 1.9K
13:55 62.63 62.63 62.63 62.63 0.4K
13:56 62.64 62.66 62.64 62.66 1.2K
13:58 62.64 62.64 62.64 62.64 1.9K
13:59 62.66 62.66 62.66 62.66 1.2K
14:01 62.69 62.69 62.66 62.66 1.1K
14:03 62.66 62.66 62.65 62.65 2.9K
14:06 62.66 62.66 62.66 62.66 1.1K
14:07 62.64 62.66 62.64 62.66 2.5K
14:08 62.68 62.68 62.68 62.68 4.7K
14:16 62.61 62.61 62.61 62.61 2.5K
14:19 62.63 62.64 62.63 62.64 1.3K
14:21 62.68 62.68 62.68 62.68 1.4K
14:23 62.72 62.72 62.69 62.69 2.0K
14:24 62.69 62.69 62.69 62.69 0.3K
14:25 62.69 62.72 62.69 62.72 1.9K
14:28 62.71 62.71 62.71 62.71 0.7K
14:29 62.71 62.71 62.71 62.71 3.8K
14:31 62.67 62.67 62.67 62.67 0.9K
14:33 62.68 62.68 62.68 62.68 0.2K
14:34 62.67 62.67 62.67 62.67 1.8K
14:41 62.60 62.60 62.60 62.60 0.6K
14:45 62.57 62.57 62.57 62.57 4.0K
14:49 62.59 62.59 62.59 62.59 0.3K
14:50 62.58 62.58 62.57 62.57 1.6K
14:51 62.57 62.57 62.55 62.55 3.6K
14:55 62.54 62.54 62.53 62.53 3.1K
14:56 62.52 62.52 62.50 62.50 14.1K
14:58 62.51 62.52 62.51 62.52 1.3K
14:59 62.55 62.55 62.52 62.52 8.8K
15:00 62.49 62.51 62.49 62.51 2.2K
15:01 62.55 62.55 62.55 62.55 3.3K
15:04 62.51 62.51 62.51 62.51 0.1K
15:05 62.49 62.49 62.48 62.48 1.2K
15:06 62.51 62.51 62.51 62.51 1.3K
15:07 62.51 62.51 62.51 62.51 1.2K
15:08 62.51 62.51 62.51 62.51 2.2K
15:10 62.56 62.56 62.56 62.56 1.1K
15:12 62.53 62.53 62.53 62.53 1.3K
15:13 62.53 62.53 62.53 62.53 0.2K
15:14 62.53 62.53 62.53 62.53 1.2K
15:15 62.55 62.55 62.55 62.55 0.4K
15:16 62.58 62.58 62.58 62.58 3.7K
15:19 62.58 62.60 62.58 62.60 5.3K
15:21 62.57 62.58 62.56 62.56 8.6K
15:22 62.56 62.56 62.56 62.56 1.6K
15:23 62.53 62.53 62.53 62.53 1.6K
15:25 62.53 62.53 62.53 62.52 0.7K
15:27 62.54 62.54 62.54 62.54 0.7K
15:28 62.53 62.53 62.50 62.50 3.3K
15:30 62.52 62.52 62.52 62.52 2.3K
15:33 62.47 62.47 62.47 62.47 6.0K
15:34 62.44 62.44 62.44 62.44 0.3K
15:35 62.46 62.48 62.46 62.46 5.6K
15:36 62.45 62.45 62.44 62.45 8.8K
15:39 62.48 62.48 62.45 62.45 3.0K
15:40 62.47 62.47 62.45 62.44 6.2K
15:41 62.44 62.44 62.44 62.44 1.2K
15:42 62.43 62.44 62.43 62.44 5.8K
15:44 62.46 62.46 62.44 62.45 3.3K
15:45 62.44 62.47 62.44 62.44 4.5K
15:46 62.44 62.44 62.41 62.41 8.7K
15:47 62.45 62.45 62.45 62.45 0.1K
15:48 62.43 62.44 62.43 62.44 4.4K
15:49 62.43 62.44 62.42 62.43 5.8K
15:50 62.43 62.43 62.43 62.43 4.3K
15:51 62.41 62.43 62.41 62.43 3.3K
15:54 62.43 62.43 62.42 62.42 3.8K
15:55 62.40 62.40 62.40 62.40 1.3K
15:56 62.40 62.41 62.40 62.41 4.6K
15:57 62.43 62.43 62.42 62.43 4.6K
15:58 62.40 62.41 62.40 62.40 15.7K
15:59 62.40 62.43 62.40 62.42 29.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles