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 64.99 65.02 64.99 65.00 124.0K
09:31 64.97 65.06 64.97 65.06 2.1K
09:32 65.05 65.12 65.05 65.11 5.2K
09:33 65.07 65.08 65.07 65.08 1.9K
09:34 65.10 65.13 65.10 65.10 3.9K
09:35 65.13 65.13 65.11 65.13 10.4K
09:36 65.16 65.23 65.16 65.21 6.0K
09:37 65.22 65.28 65.22 65.23 3.7K
09:38 65.21 65.24 65.20 65.24 2.8K
09:39 65.18 65.21 65.14 65.20 35.5K
09:40 65.16 65.21 65.12 65.21 15.7K
09:41 65.21 65.27 65.20 65.25 12.1K
09:42 65.32 65.38 65.32 65.37 6.7K
09:43 65.37 65.39 65.34 65.39 14.0K
09:44 65.37 65.40 65.37 65.40 3.6K
09:45 65.39 65.39 65.34 65.34 1.8K
09:46 65.40 65.44 65.37 65.40 5.2K
09:47 65.43 65.46 65.41 65.44 3.8K
09:48 65.42 65.42 65.39 65.39 2.7K
09:49 65.36 65.36 65.35 65.35 6.6K
09:50 65.28 65.28 65.25 65.26 3.6K
09:51 65.24 65.24 65.20 65.21 5.6K
09:52 65.23 65.23 65.19 65.19 4.3K
09:53 65.18 65.18 65.18 65.18 1.3K
09:54 65.15 65.21 65.15 65.21 7.3K
09:55 65.22 65.22 65.22 65.22 0.5K
09:56 65.24 65.24 65.24 65.24 2.5K
09:57 65.27 65.27 65.27 65.27 0.5K
09:58 65.27 65.27 65.27 65.27 2.8K
09:59 65.28 65.28 65.28 65.28 0.7K
10:00 65.28 65.30 65.28 65.30 14.4K
10:01 65.33 65.33 65.33 65.33 2.9K
10:02 65.38 65.38 65.37 65.37 1.8K
10:03 65.37 65.40 65.37 65.37 1.6K
10:04 65.39 65.39 65.39 65.39 1.7K
10:05 65.40 65.40 65.36 65.36 5.9K
10:06 65.32 65.32 65.28 65.28 4.8K
10:07 65.29 65.36 65.29 65.36 3.5K
10:08 65.38 65.38 65.38 65.38 1.3K
10:09 65.38 65.38 65.37 65.36 3.1K
10:11 65.34 65.34 65.25 65.25 16.5K
10:12 65.25 65.26 65.25 65.26 3.4K
10:13 65.29 65.30 65.29 65.30 4.6K
10:14 65.26 65.26 65.26 65.26 4.4K
10:16 65.30 65.30 65.28 65.28 1.1K
10:17 65.26 65.29 65.25 65.25 7.6K
10:18 65.30 65.33 65.30 65.33 8.2K
10:19 65.35 65.36 65.30 65.30 5.9K
10:21 65.20 65.23 65.16 65.17 6.8K
10:22 65.21 65.21 65.21 65.21 2.0K
10:23 65.17 65.17 65.17 65.17 3.0K
10:24 65.21 65.21 65.21 65.21 3.8K
10:27 65.18 65.24 65.18 65.24 2.1K
10:29 65.24 65.24 65.24 65.24 2.5K
10:30 65.21 65.21 65.21 65.21 2.6K
10:31 65.21 65.27 65.21 65.27 1.6K
10:32 65.32 65.32 65.32 65.32 1.7K
10:34 65.38 65.42 65.38 65.42 3.2K
10:35 65.43 65.46 65.43 65.44 4.1K
10:36 65.49 65.49 65.49 65.49 1.0K
10:37 65.54 65.55 65.53 65.55 5.4K
10:38 65.56 65.58 65.55 65.58 3.2K
10:39 65.60 65.60 65.50 65.50 7.9K
10:40 65.45 65.45 65.38 65.38 12.4K
10:42 65.38 65.38 65.37 65.37 1.1K
10:43 65.37 65.37 65.37 65.37 1.0K
10:44 65.38 65.38 65.38 65.38 1.6K
10:45 65.31 65.31 65.30 65.31 3.4K
10:46 65.30 65.30 65.30 65.30 1.9K
10:47 65.31 65.34 65.31 65.34 3.2K
10:48 65.30 65.30 65.21 65.21 10.5K
10:50 65.31 65.31 65.31 65.31 0.4K
10:51 65.30 65.30 65.28 65.28 2.0K
10:52 65.34 65.34 65.34 65.34 1.6K
10:54 65.36 65.36 65.36 65.36 1.5K
10:55 65.39 65.39 65.39 65.39 1.3K
10:56 65.37 65.39 65.37 65.39 4.3K
10:58 65.41 65.41 65.41 65.41 0.9K
10:59 65.40 65.40 65.40 65.40 5.6K
11:00 65.37 65.37 65.37 65.37 2.0K
11:01 65.37 65.38 65.37 65.38 3.5K
11:04 65.40 65.40 65.40 65.40 1.3K
11:06 65.35 65.37 65.35 65.37 0.6K
11:07 65.35 65.35 65.28 65.28 5.6K
11:08 65.27 65.27 65.25 65.24 0.6K
11:09 65.22 65.22 65.22 65.22 3.5K
11:10 65.20 65.20 65.19 65.19 2.3K
11:11 65.19 65.19 65.19 65.19 1.2K
11:12 65.19 65.19 65.19 65.19 2.6K
11:13 65.22 65.24 65.22 65.24 4.9K
11:14 65.26 65.26 65.26 65.26 6.3K
11:15 65.28 65.37 65.28 65.37 3.1K
11:16 65.33 65.33 65.33 65.33 2.4K
11:17 65.29 65.29 65.27 65.27 2.1K
11:18 65.28 65.31 65.28 65.30 4.4K
11:19 65.30 65.33 65.30 65.33 2.4K
11:20 65.32 65.33 65.32 65.33 0.7K
11:21 65.33 65.39 65.33 65.39 5.5K
11:22 65.41 65.44 65.41 65.44 5.1K
11:23 65.39 65.39 65.39 65.39 1.7K
11:24 65.36 65.36 65.36 65.36 1.3K
11:25 65.33 65.35 65.33 65.35 3.9K
11:26 65.34 65.34 65.34 65.34 2.8K
11:27 65.37 65.37 65.37 65.37 0.8K
11:28 65.35 65.35 65.34 65.34 5.6K
11:29 65.35 65.35 65.33 65.33 0.9K
11:30 65.35 65.35 65.32 65.32 1.3K
11:31 65.34 65.38 65.34 65.36 6.0K
11:32 65.37 65.37 65.37 65.37 2.2K
11:34 65.44 65.44 65.43 65.43 1.4K
11:35 65.44 65.50 65.44 65.50 5.2K
11:36 65.48 65.48 65.47 65.47 2.2K
11:37 65.48 65.48 65.48 65.48 2.7K
11:38 65.49 65.50 65.46 65.46 3.4K
11:39 65.46 65.46 65.46 65.46 1.1K
11:40 65.46 65.46 65.46 65.46 2.2K
11:41 65.47 65.47 65.47 65.47 1.8K
11:43 65.43 65.48 65.43 65.48 2.3K
11:45 65.47 65.47 65.47 65.47 1.3K
11:46 65.47 65.47 65.47 65.47 2.2K
11:47 65.43 65.43 65.43 65.43 1.1K
11:48 65.40 65.40 65.40 65.40 1.4K
11:49 65.43 65.43 65.43 65.43 0.9K
11:51 65.42 65.42 65.42 65.42 0.1K
11:52 65.42 65.42 65.40 65.40 4.5K
11:53 65.37 65.37 65.37 65.37 4.2K
11:55 65.40 65.40 65.39 65.39 2.3K
11:57 65.44 65.44 65.44 65.44 2.4K
11:58 65.47 65.47 65.45 65.45 5.0K
11:59 65.46 65.46 65.46 65.46 2.7K
12:01 65.46 65.50 65.46 65.50 6.8K
12:02 65.48 65.48 65.47 65.47 2.5K
12:03 65.42 65.46 65.42 65.46 15.5K
12:05 65.50 65.55 65.50 65.55 6.0K
12:06 65.56 65.57 65.56 65.57 1.7K
12:07 65.56 65.58 65.56 65.58 4.1K
12:10 65.66 65.66 65.62 65.62 3.0K
12:11 65.65 65.66 65.65 65.66 1.2K
12:12 65.66 65.68 65.66 65.68 2.8K
12:13 65.72 65.72 65.72 65.72 0.1K
12:14 65.71 65.71 65.71 65.71 2.5K
12:15 65.69 65.69 65.69 65.69 0.2K
12:16 65.70 65.71 65.70 65.71 5.8K
12:17 65.73 65.73 65.73 65.73 1.9K
12:18 65.72 65.72 65.72 65.72 3.2K
12:20 65.68 65.68 65.68 65.68 1.6K
12:21 65.62 65.67 65.62 65.67 1.6K
12:22 65.64 65.64 65.64 65.64 1.4K
12:23 65.62 65.62 65.62 65.61 4.9K
12:24 65.62 65.62 65.62 65.61 4.4K
12:26 65.55 65.55 65.55 65.55 0.2K
12:27 65.56 65.59 65.56 65.59 3.4K
12:29 65.58 65.58 65.58 65.58 0.6K
12:30 65.59 65.59 65.59 65.59 1.2K
12:31 65.62 65.62 65.62 65.62 0.8K
12:32 65.62 65.62 65.62 65.62 3.5K
12:35 65.57 65.57 65.57 65.57 0.3K
12:36 65.57 65.57 65.57 65.57 1.2K
12:38 65.51 65.51 65.51 65.51 5.7K
12:41 65.27 65.31 65.27 65.28 18.8K
12:42 65.31 65.32 65.31 65.32 0.6K
12:43 65.36 65.36 65.32 65.32 8.1K
12:44 65.27 65.30 65.27 65.27 1.7K
12:45 65.26 65.28 65.25 65.25 6.1K
12:49 65.34 65.34 65.34 65.33 1.8K
12:50 65.34 65.34 65.34 65.33 2.5K
12:51 65.36 65.38 65.36 65.38 4.7K
12:52 65.39 65.39 65.37 65.36 1.8K
12:53 65.36 65.36 65.36 65.36 0.6K
12:54 65.32 65.33 65.32 65.33 2.0K
12:55 65.33 65.33 65.33 65.33 0.5K
12:56 65.31 65.31 65.31 65.31 1.1K
12:58 65.31 65.31 65.31 65.31 3.5K
12:59 65.30 65.30 65.25 65.25 2.8K
13:01 65.29 65.29 65.29 65.29 0.7K
13:02 65.27 65.27 65.27 65.27 1.3K
13:03 65.32 65.32 65.32 65.32 0.1K
13:04 65.33 65.33 65.33 65.33 1.0K
13:05 65.34 65.34 65.33 65.33 2.1K
13:06 65.35 65.35 65.35 65.35 2.6K
13:08 65.36 65.36 65.36 65.36 0.4K
13:09 65.38 65.38 65.36 65.36 1.4K
13:10 65.35 65.35 65.34 65.34 1.5K
13:11 65.32 65.33 65.32 65.33 2.1K
13:12 65.34 65.34 65.34 65.34 1.1K
13:13 65.33 65.33 65.33 65.33 0.5K
13:14 65.30 65.30 65.29 65.29 0.7K
13:15 65.21 65.21 65.20 65.20 2.1K
13:16 65.15 65.15 65.15 65.15 6.8K
13:17 65.12 65.21 65.12 65.21 11.5K
13:18 65.19 65.19 65.15 65.15 7.6K
13:19 65.17 65.17 65.16 65.16 3.7K
13:21 65.14 65.18 65.14 65.18 1.5K
13:22 65.14 65.14 65.14 65.14 1.5K
13:23 65.16 65.16 65.16 65.16 3.9K
13:26 65.14 65.15 65.13 65.14 4.3K
13:27 65.14 65.14 65.14 65.14 2.8K
13:28 65.17 65.17 65.17 65.17 5.3K
13:29 65.18 65.18 65.18 65.18 1.2K
13:30 65.16 65.16 65.16 65.16 6.7K
13:31 65.15 65.15 65.15 65.15 1.1K
13:32 65.15 65.15 65.15 65.15 0.8K
13:34 65.12 65.12 65.12 65.12 0.1K
13:35 65.11 65.11 65.11 65.11 0.8K
13:37 65.18 65.18 65.18 65.18 0.8K
13:38 65.22 65.22 65.20 65.20 20.3K
13:40 65.10 65.10 65.10 65.10 3.3K
13:41 65.11 65.11 65.11 65.11 2.0K
13:42 65.17 65.17 65.17 65.17 1.8K
13:43 65.15 65.15 65.15 65.15 1.9K
13:45 65.13 65.13 65.13 65.13 0.4K
13:46 65.13 65.13 65.09 65.09 2.1K
13:47 65.06 65.06 65.06 65.06 0.5K
13:48 65.06 65.06 65.06 65.06 1.2K
13:49 65.06 65.06 65.06 65.06 1.0K
13:52 65.05 65.06 65.05 65.06 1.8K
13:53 65.04 65.04 65.04 65.04 0.5K
13:54 65.07 65.07 65.01 65.02 4.9K
13:55 65.04 65.04 65.04 65.03 1.5K
13:57 65.03 65.03 65.03 65.03 0.8K
13:58 65.00 65.02 65.00 65.02 1.8K
13:59 65.03 65.03 65.01 65.01 2.7K
14:00 65.03 65.03 64.98 64.99 3.5K
14:02 65.01 65.01 65.01 65.01 1.3K
14:03 65.01 65.02 65.01 65.02 3.8K
14:04 64.96 64.96 64.96 64.96 6.0K
14:05 64.89 64.93 64.89 64.93 9.8K
14:08 64.93 64.93 64.92 64.92 2.4K
14:10 64.93 64.93 64.93 64.93 3.6K
14:12 65.00 65.09 65.00 65.09 3.5K
14:13 65.04 65.05 65.03 65.03 6.0K
14:14 65.03 65.03 65.03 65.03 0.9K
14:15 65.01 65.01 65.01 65.01 1.5K
14:16 65.05 65.08 65.04 65.08 8.6K
14:20 65.10 65.10 65.10 65.10 1.4K
14:21 65.10 65.10 65.10 65.10 4.0K
14:22 65.09 65.09 65.09 65.09 2.6K
14:23 65.09 65.09 65.09 65.09 4.1K
14:25 65.12 65.12 65.12 65.12 3.1K
14:26 65.14 65.14 65.14 65.14 0.7K
14:27 65.11 65.11 65.09 65.09 3.9K
14:29 65.08 65.08 65.08 65.08 0.7K
14:30 65.09 65.11 65.09 65.11 2.1K
14:31 65.10 65.11 65.10 65.11 3.7K
14:35 65.17 65.17 65.17 65.17 1.8K
14:37 65.21 65.21 65.21 65.21 0.9K
14:39 65.22 65.23 65.22 65.23 2.4K
14:40 65.21 65.21 65.21 65.21 4.0K
14:42 65.17 65.17 65.17 65.17 0.4K
14:43 65.18 65.18 65.16 65.15 2.5K
14:44 65.12 65.12 65.12 65.12 0.8K
14:45 65.04 65.04 65.02 65.02 11.9K
14:48 65.05 65.05 65.04 65.04 3.7K
14:49 65.05 65.05 65.05 65.05 5.4K
14:50 65.16 65.16 65.16 65.16 3.5K
14:53 65.15 65.15 65.15 65.15 3.6K
14:56 65.17 65.17 65.17 65.17 4.4K
14:57 65.16 65.16 65.16 65.16 1.0K
14:58 65.14 65.14 65.14 65.14 3.4K
14:59 65.15 65.17 65.15 65.16 3.2K
15:00 65.16 65.16 65.16 65.16 0.4K
15:01 65.15 65.15 65.15 65.15 0.7K
15:02 65.14 65.14 65.13 65.13 3.0K
15:05 65.09 65.09 65.09 65.08 0.3K
15:06 65.10 65.10 65.10 65.10 4.2K
15:09 65.10 65.10 65.10 65.10 1.5K
15:10 65.15 65.15 65.15 65.15 1.4K
15:11 65.12 65.12 65.12 65.12 0.4K
15:12 65.12 65.12 65.12 65.11 2.8K
15:15 65.05 65.05 65.04 65.04 1.7K
15:17 65.06 65.06 65.06 65.06 0.7K
15:18 65.05 65.05 65.05 65.05 0.8K
15:21 65.05 65.05 65.05 65.05 2.0K
15:22 65.06 65.07 65.06 65.07 4.0K
15:23 65.08 65.09 65.07 65.07 3.2K
15:24 65.08 65.08 65.08 65.08 0.4K
15:25 65.06 65.06 65.06 65.06 7.7K
15:26 65.06 65.06 65.04 65.04 6.9K
15:27 65.03 65.04 65.02 65.04 8.1K
15:29 65.02 65.02 65.02 65.02 5.6K
15:31 64.95 64.95 64.93 64.93 1.7K
15:32 64.95 64.95 64.95 64.94 1.6K
15:33 64.93 64.94 64.93 64.93 8.3K
15:34 64.92 64.92 64.92 64.92 3.3K
15:35 64.90 64.90 64.90 64.90 5.9K
15:37 64.86 64.88 64.86 64.88 1.6K
15:38 64.88 64.90 64.88 64.90 2.7K
15:39 64.89 64.89 64.89 64.89 0.6K
15:40 64.86 64.86 64.85 64.85 2.1K
15:41 64.82 64.82 64.82 64.82 1.8K
15:42 64.83 64.83 64.83 64.83 3.8K
15:43 64.82 64.82 64.82 64.81 1.5K
15:44 64.82 64.83 64.82 64.82 13.4K
15:45 64.83 64.83 64.77 64.77 16.2K
15:46 64.77 64.77 64.76 64.76 2.3K
15:47 64.77 64.77 64.75 64.75 2.3K
15:48 64.76 64.76 64.76 64.76 2.4K
15:49 64.78 64.78 64.78 64.78 1.3K
15:50 64.81 64.81 64.77 64.77 3.8K
15:51 64.76 64.76 64.67 64.69 21.0K
15:52 64.68 64.68 64.53 64.56 69.2K
15:53 64.56 64.56 64.55 64.56 7.6K
15:54 64.59 64.60 64.59 64.59 7.1K
15:55 64.58 64.58 64.56 64.58 5.1K
15:56 64.58 64.62 64.58 64.61 6.9K
15:57 64.62 64.67 64.62 64.67 13.9K
15:58 64.69 64.76 64.69 64.76 25.9K
15:59 64.75 64.80 64.71 64.76 70.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles