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 63.57 63.57 63.51 63.51 15.5K
09:31 63.51 63.52 63.51 63.51 7.7K
09:32 63.46 63.46 63.44 63.44 5.4K
09:33 63.45 63.45 63.43 63.43 7.0K
09:34 63.42 63.42 63.41 63.41 1.1K
09:35 63.44 63.52 63.44 63.52 8.2K
09:36 63.56 63.56 63.53 63.54 3.8K
09:37 63.53 63.53 63.52 63.52 3.8K
09:38 63.50 63.52 63.50 63.52 8.2K
09:40 63.57 63.57 63.57 63.57 2.6K
09:41 63.62 63.63 63.60 63.63 13.3K
09:42 63.64 63.64 63.64 63.63 3.5K
09:43 63.66 63.67 63.64 63.64 6.9K
09:44 63.59 63.59 63.59 63.59 2.2K
09:45 63.64 63.64 63.64 63.64 1.4K
09:46 63.59 63.60 63.59 63.60 2.4K
09:47 63.61 63.62 63.61 63.62 1.1K
09:48 63.62 63.62 63.61 63.61 1.6K
09:49 63.60 63.61 63.60 63.61 1.3K
09:50 63.56 63.56 63.52 63.52 7.2K
09:51 63.56 63.56 63.56 63.56 1.5K
09:52 63.56 63.56 63.56 63.56 1.9K
09:53 63.57 63.64 63.57 63.64 2.4K
09:54 63.57 63.57 63.56 63.57 1.3K
09:55 63.55 63.56 63.53 63.53 6.1K
09:56 63.55 63.57 63.55 63.57 1.3K
09:57 63.58 63.63 63.56 63.63 7.7K
09:58 63.64 63.64 63.64 63.64 2.4K
09:59 63.59 63.65 63.59 63.65 6.5K
10:00 63.65 63.66 63.65 63.66 2.4K
10:01 63.65 63.66 63.63 63.65 13.7K
10:02 63.64 63.65 63.62 63.65 2.2K
10:03 63.67 63.74 63.67 63.74 5.7K
10:04 63.73 63.78 63.73 63.78 6.9K
10:05 63.78 63.84 63.78 63.81 12.8K
10:06 63.83 63.84 63.77 63.77 7.1K
10:07 63.76 63.76 63.74 63.74 2.9K
10:08 63.57 63.58 63.52 63.58 9.9K
10:09 63.68 63.68 63.65 63.65 3.5K
10:10 63.60 63.64 63.60 63.64 2.4K
10:11 63.65 63.65 63.56 63.56 1.4K
10:12 63.58 63.58 63.50 63.52 14.1K
10:13 63.51 63.58 63.51 63.56 4.1K
10:15 63.51 63.51 63.51 63.51 0.9K
10:16 63.51 63.51 63.50 63.50 2.1K
10:17 63.50 63.50 63.50 63.50 1.5K
10:18 63.49 63.49 63.49 63.49 5.5K
10:19 63.51 63.52 63.48 63.52 6.8K
10:20 63.51 63.53 63.51 63.53 1.1K
10:21 63.52 63.52 63.52 63.52 2.3K
10:22 63.54 63.54 63.54 63.54 4.7K
10:23 63.56 63.56 63.53 63.53 5.4K
10:25 63.53 63.54 63.53 63.54 3.7K
10:27 63.57 63.57 63.57 63.57 2.4K
10:28 63.52 63.52 63.52 63.52 1.5K
10:30 63.54 63.54 63.54 63.54 0.2K
10:31 63.52 63.52 63.52 63.52 0.9K
10:32 63.46 63.47 63.46 63.47 1.0K
10:33 63.47 63.47 63.46 63.46 0.9K
10:34 63.45 63.45 63.41 63.41 3.1K
10:35 63.40 63.47 63.40 63.47 2.4K
10:36 63.48 63.48 63.48 63.48 0.2K
10:37 63.48 63.49 63.45 63.45 2.3K
10:38 63.43 63.43 63.42 63.42 0.5K
10:39 63.43 63.43 63.41 63.41 3.0K
10:40 63.41 63.41 63.40 63.40 3.8K
10:41 63.38 63.38 63.38 63.38 4.2K
10:42 63.37 63.37 63.37 63.37 4.7K
10:43 63.43 63.44 63.39 63.39 3.3K
10:44 63.39 63.39 63.39 63.39 2.1K
10:45 63.41 63.41 63.41 63.41 5.4K
10:47 63.50 63.51 63.49 63.49 4.4K
10:48 63.46 63.46 63.46 63.46 3.2K
10:51 63.45 63.47 63.45 63.47 1.3K
10:52 63.43 63.43 63.43 63.43 3.1K
10:54 63.44 63.44 63.44 63.44 2.3K
10:55 63.42 63.42 63.37 63.37 8.8K
10:56 63.38 63.38 63.36 63.36 4.1K
10:57 63.39 63.39 63.38 63.38 8.7K
10:59 63.38 63.38 63.38 63.38 2.5K
11:01 63.35 63.35 63.35 63.35 3.5K
11:02 63.39 63.39 63.39 63.39 1.4K
11:03 63.38 63.38 63.38 63.38 1.1K
11:04 63.34 63.35 63.34 63.35 2.0K
11:05 63.37 63.37 63.35 63.35 4.3K
11:06 63.37 63.37 63.37 63.37 4.0K
11:07 63.31 63.31 63.31 63.31 4.9K
11:08 63.30 63.31 63.30 63.31 1.8K
11:09 63.32 63.32 63.30 63.30 1.4K
11:10 63.30 63.30 63.30 63.30 1.1K
11:11 63.28 63.28 63.26 63.26 8.6K
11:14 63.32 63.32 63.32 63.32 0.8K
11:15 63.32 63.32 63.29 63.29 8.7K
11:16 63.30 63.30 63.26 63.27 16.8K
11:17 63.24 63.24 63.24 63.24 4.1K
11:18 63.28 63.31 63.28 63.31 5.4K
11:20 63.31 63.31 63.30 63.29 1.8K
11:21 63.30 63.30 63.30 63.30 1.4K
11:22 63.30 63.32 63.30 63.32 1.1K
11:23 63.34 63.35 63.34 63.35 2.9K
11:24 63.35 63.35 63.35 63.35 0.4K
11:25 63.40 63.40 63.40 63.40 2.1K
11:27 63.39 63.39 63.35 63.35 4.9K
11:28 63.31 63.31 63.29 63.29 7.7K
11:30 63.26 63.26 63.23 63.23 3.3K
11:32 63.24 63.24 63.24 63.23 3.5K
11:33 63.23 63.23 63.23 63.23 3.1K
11:34 63.22 63.22 63.21 63.21 3.5K
11:35 63.24 63.24 63.22 63.22 4.6K
11:37 63.20 63.20 63.20 63.20 0.6K
11:38 63.17 63.17 63.17 63.17 3.0K
11:39 63.15 63.15 63.14 63.14 7.7K
11:40 63.15 63.15 63.10 63.10 8.3K
11:41 63.09 63.10 63.09 63.10 2.7K
11:42 63.08 63.09 63.08 63.08 6.4K
11:43 63.08 63.08 63.04 63.07 5.3K
11:45 63.06 63.06 63.05 63.06 3.0K
11:46 63.04 63.06 63.04 63.06 4.7K
11:47 63.08 63.12 63.08 63.11 7.0K
11:48 63.12 63.13 63.12 63.12 8.5K
11:49 63.12 63.15 63.12 63.15 14.6K
11:50 63.18 63.18 63.18 63.18 14.0K
11:52 63.18 63.18 63.18 63.18 6.6K
11:53 63.18 63.21 63.18 63.21 17.5K
11:54 63.21 63.21 63.20 63.21 6.3K
11:55 63.19 63.23 63.19 63.23 2.0K
11:56 63.24 63.24 63.24 63.24 0.6K
11:57 63.26 63.26 63.25 63.25 2.9K
11:58 63.24 63.26 63.24 63.26 0.9K
11:59 63.26 63.26 63.26 63.26 3.2K
12:00 63.23 63.23 63.23 63.23 1.2K
12:01 63.27 63.27 63.27 63.27 6.1K
12:03 63.33 63.34 63.33 63.34 11.7K
12:04 63.28 63.28 63.28 63.28 0.6K
12:05 63.30 63.30 63.30 63.30 9.5K
12:07 63.20 63.21 63.20 63.21 1.1K
12:08 63.20 63.20 63.20 63.20 4.7K
12:11 63.18 63.18 63.18 63.18 0.3K
12:12 63.22 63.25 63.22 63.25 6.2K
12:14 63.19 63.19 63.19 63.19 1.0K
12:16 63.22 63.22 63.21 63.21 0.6K
12:17 63.20 63.20 63.20 63.20 0.4K
12:18 63.22 63.22 63.22 63.22 0.5K
12:19 63.19 63.19 63.19 63.19 5.1K
12:20 63.27 63.27 63.27 63.27 0.5K
12:21 63.29 63.29 63.29 63.29 1.0K
12:22 63.25 63.25 63.25 63.25 1.9K
12:23 63.24 63.24 63.24 63.24 0.3K
12:24 63.21 63.23 63.21 63.23 0.9K
12:25 63.22 63.23 63.22 63.23 0.9K
12:26 63.23 63.23 63.23 63.23 32.0K
12:27 63.22 63.23 63.21 63.21 3.3K
12:28 63.18 63.18 63.18 63.18 3.2K
12:30 63.15 63.15 63.15 63.15 1.9K
12:31 63.15 63.15 63.15 63.15 0.1K
12:32 63.16 63.16 63.16 63.16 1.5K
12:33 63.18 63.18 63.18 63.18 0.7K
12:36 63.26 63.26 63.26 63.26 1.7K
12:37 63.25 63.28 63.25 63.28 8.5K
12:40 63.20 63.22 63.20 63.22 13.1K
12:42 63.21 63.21 63.21 63.21 1.0K
12:45 63.21 63.21 63.21 63.21 1.4K
12:46 63.24 63.24 63.24 63.24 4.3K
12:48 63.22 63.24 63.22 63.24 6.8K
12:49 63.23 63.23 63.23 63.23 3.0K
12:50 63.22 63.24 63.22 63.23 3.4K
12:51 63.23 63.27 63.23 63.27 3.9K
12:53 63.27 63.27 63.27 63.27 2.2K
12:56 63.25 63.25 63.25 63.25 0.9K
12:57 63.25 63.25 63.25 63.25 1.6K
12:58 63.25 63.25 63.24 63.24 1.8K
12:59 63.23 63.23 63.23 63.23 1.9K
13:01 63.26 63.27 63.26 63.27 5.5K
13:03 63.27 63.27 63.27 63.27 2.7K
13:05 63.31 63.32 63.31 63.32 3.8K
13:07 63.39 63.39 63.39 63.39 1.9K
13:08 63.39 63.39 63.39 63.39 0.9K
13:09 63.39 63.39 63.39 63.39 1.3K
13:12 63.39 63.39 63.39 63.39 8.8K
13:14 63.37 63.37 63.37 63.37 0.2K
13:15 63.36 63.37 63.36 63.37 6.3K
13:16 63.34 63.34 63.33 63.33 2.5K
13:17 63.30 63.32 63.30 63.32 1.6K
13:18 63.33 63.33 63.32 63.32 2.8K
13:21 63.34 63.34 63.33 63.34 0.5K
13:22 63.38 63.38 63.37 63.37 1.0K
13:23 63.39 63.40 63.39 63.40 2.0K
13:24 63.36 63.36 63.36 63.36 0.4K
13:25 63.35 63.35 63.31 63.32 3.0K
13:26 63.32 63.32 63.32 63.32 1.2K
13:28 63.34 63.35 63.34 63.35 1.0K
13:29 63.33 63.33 63.33 63.33 7.8K
13:31 63.35 63.35 63.35 63.35 2.5K
13:33 63.40 63.40 63.40 63.40 1.6K
13:34 63.40 63.40 63.40 63.40 0.2K
13:35 63.41 63.41 63.41 63.41 1.9K
13:36 63.39 63.39 63.39 63.39 0.3K
13:37 63.40 63.40 63.40 63.40 0.3K
13:39 63.38 63.38 63.38 63.38 1.9K
13:41 63.45 63.45 63.45 63.45 1.9K
13:45 63.46 63.46 63.44 63.44 1.0K
13:46 63.42 63.43 63.42 63.43 0.4K
13:47 63.42 63.42 63.42 63.42 0.9K
13:48 63.45 63.45 63.45 63.45 1.4K
13:50 63.44 63.44 63.44 63.44 2.8K
13:53 63.43 63.43 63.43 63.43 1.0K
13:54 63.43 63.43 63.42 63.42 2.3K
13:56 63.46 63.48 63.46 63.48 2.0K
13:57 63.50 63.50 63.50 63.50 0.7K
13:59 63.51 63.51 63.51 63.51 1.3K
14:00 63.53 63.54 63.53 63.54 1.1K
14:01 63.55 63.56 63.55 63.56 2.6K
14:02 63.57 63.57 63.55 63.57 5.7K
14:03 63.56 63.58 63.56 63.58 0.9K
14:04 63.57 63.60 63.57 63.59 4.7K
14:05 63.58 63.58 63.58 63.58 2.7K
14:07 63.59 63.59 63.59 63.59 0.2K
14:08 63.62 63.62 63.62 63.62 2.7K
14:09 63.62 63.62 63.61 63.61 4.1K
14:11 63.63 63.63 63.62 63.62 1.7K
14:12 63.60 63.60 63.60 63.60 0.4K
14:13 63.61 63.61 63.61 63.61 0.6K
14:14 63.60 63.61 63.57 63.57 0.7K
14:15 63.55 63.55 63.55 63.55 0.6K
14:16 63.56 63.56 63.56 63.56 1.7K
14:17 63.56 63.56 63.56 63.56 0.2K
14:18 63.56 63.60 63.56 63.60 0.6K
14:19 63.60 63.60 63.60 63.60 0.4K
14:20 63.61 63.61 63.60 63.60 1.4K
14:22 63.59 63.59 63.58 63.58 1.0K
14:25 63.57 63.57 63.57 63.57 0.7K
14:26 63.57 63.57 63.56 63.56 1.1K
14:27 63.55 63.55 63.53 63.53 0.9K
14:28 63.50 63.50 63.50 63.50 0.5K
14:29 63.49 63.49 63.49 63.49 1.2K
14:30 63.49 63.49 63.49 63.48 6.4K
14:34 63.52 63.52 63.50 63.51 6.9K
14:35 63.50 63.50 63.50 63.50 1.3K
14:36 63.48 63.48 63.48 63.48 1.6K
14:37 63.41 63.41 63.41 63.41 2.5K
14:38 63.41 63.41 63.41 63.41 1.2K
14:39 63.39 63.39 63.39 63.39 0.2K
14:40 63.38 63.38 63.38 63.38 0.8K
14:41 63.36 63.36 63.36 63.36 0.8K
14:44 63.37 63.37 63.37 63.37 1.1K
14:45 63.34 63.34 63.34 63.34 0.1K
14:46 63.33 63.34 63.33 63.34 1.4K
14:48 63.40 63.40 63.40 63.39 0.4K
14:49 63.42 63.42 63.42 63.42 0.4K
14:50 63.43 63.43 63.41 63.41 3.7K
14:53 63.44 63.44 63.44 63.44 0.8K
14:54 63.44 63.45 63.44 63.45 9.9K
14:55 63.44 63.44 63.42 63.42 7.9K
14:56 63.42 63.42 63.42 63.42 2.0K
14:58 63.40 63.40 63.40 63.40 1.5K
14:59 63.41 63.41 63.41 63.41 0.5K
15:00 63.43 63.43 63.43 63.43 1.5K
15:01 63.40 63.41 63.40 63.41 3.2K
15:03 63.43 63.43 63.41 63.41 0.4K
15:04 63.42 63.42 63.42 63.42 0.3K
15:05 63.41 63.41 63.41 63.41 0.4K
15:06 63.42 63.46 63.42 63.46 3.0K
15:10 63.46 63.48 63.46 63.47 1.0K
15:12 63.47 63.47 63.47 63.47 0.8K
15:13 63.49 63.49 63.49 63.49 2.0K
15:14 63.48 63.48 63.47 63.47 0.5K
15:15 63.50 63.51 63.50 63.51 2.4K
15:18 63.48 63.48 63.48 63.48 0.6K
15:19 63.50 63.50 63.50 63.50 3.4K
15:20 63.49 63.50 63.49 63.49 7.6K
15:21 63.48 63.50 63.48 63.50 7.0K
15:22 63.52 63.52 63.48 63.48 4.2K
15:23 63.47 63.47 63.46 63.46 5.8K
15:24 63.44 63.44 63.42 63.42 4.9K
15:26 63.38 63.38 63.37 63.37 3.7K
15:27 63.37 63.39 63.37 63.39 9.2K
15:28 63.38 63.39 63.38 63.39 2.8K
15:29 63.37 63.37 63.37 63.37 0.8K
15:30 63.37 63.37 63.35 63.35 3.6K
15:31 63.36 63.37 63.35 63.35 30.0K
15:32 63.35 63.35 63.35 63.35 2.5K
15:33 63.35 63.35 63.35 63.35 2.5K
15:34 63.35 63.35 63.35 63.35 5.6K
15:35 63.33 63.33 63.32 63.32 12.0K
15:36 63.32 63.33 63.32 63.33 7.8K
15:37 63.32 63.35 63.32 63.35 13.2K
15:38 63.32 63.32 63.30 63.30 4.5K
15:39 63.30 63.31 63.30 63.31 2.1K
15:40 63.29 63.33 63.29 63.33 14.8K
15:41 63.35 63.35 63.35 63.35 0.2K
15:42 63.37 63.40 63.37 63.40 5.1K
15:44 63.36 63.36 63.36 63.36 0.3K
15:45 63.36 63.40 63.36 63.40 6.6K
15:46 63.38 63.38 63.38 63.38 2.3K
15:47 63.37 63.37 63.36 63.36 0.8K
15:48 63.36 63.36 63.35 63.35 2.1K
15:49 63.35 63.36 63.35 63.36 2.4K
15:50 63.33 63.35 63.33 63.35 6.2K
15:51 63.34 63.34 63.33 63.34 4.0K
15:52 63.36 63.37 63.35 63.35 7.5K
15:53 63.36 63.36 63.36 63.36 1.0K
15:54 63.35 63.38 63.35 63.38 16.3K
15:55 63.36 63.36 63.35 63.35 3.6K
15:56 63.35 63.35 63.33 63.33 3.6K
15:57 63.32 63.35 63.32 63.34 7.7K
15:58 63.34 63.34 63.32 63.33 18.6K
15:59 63.35 63.39 63.35 63.36 154.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles