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 65.63 65.63 65.62 65.62 36.1K
09:31 65.63 65.64 65.62 65.64 5.0K
09:32 65.65 65.65 65.65 65.65 3.0K
09:33 65.60 65.60 65.60 65.60 2.2K
09:35 65.65 65.68 65.64 65.64 10.2K
09:36 65.64 65.71 65.64 65.71 6.5K
09:37 65.63 65.68 65.61 65.61 9.3K
09:38 65.60 65.63 65.60 65.62 6.9K
09:39 65.56 65.56 65.50 65.50 6.9K
09:40 65.52 65.52 65.48 65.48 4.0K
09:41 65.44 65.44 65.42 65.42 4.4K
09:42 65.44 65.44 65.36 65.36 2.0K
09:43 65.36 65.37 65.34 65.37 4.9K
09:44 65.45 65.49 65.45 65.48 5.4K
09:45 65.51 65.53 65.51 65.53 1.4K
09:46 65.55 65.56 65.54 65.56 5.4K
09:47 65.56 65.56 65.55 65.56 3.4K
09:48 65.58 65.77 65.58 65.77 10.0K
09:49 65.76 65.87 65.76 65.86 13.9K
09:50 65.88 66.05 65.88 66.05 12.8K
09:51 66.06 66.16 66.06 66.10 23.7K
09:52 66.03 66.20 66.03 66.19 11.5K
09:53 66.20 66.31 66.20 66.31 13.3K
09:54 66.31 66.35 66.26 66.35 28.2K
09:55 66.37 66.39 66.23 66.23 10.5K
09:56 66.22 66.22 66.22 66.22 7.7K
09:57 66.27 66.43 66.27 66.37 10.1K
09:58 66.37 66.37 66.21 66.21 19.6K
09:59 66.23 66.27 66.23 66.24 11.2K
10:00 66.39 66.42 66.37 66.37 5.3K
10:01 66.37 66.42 66.36 66.37 4.8K
10:02 66.34 66.43 66.34 66.43 6.4K
10:03 66.43 66.46 66.42 66.42 6.0K
10:04 66.39 66.39 66.37 66.37 3.7K
10:05 66.33 66.37 66.33 66.36 5.6K
10:06 66.42 66.48 66.42 66.48 5.5K
10:07 66.45 66.45 66.40 66.40 13.3K
10:08 66.41 66.41 66.36 66.39 4.0K
10:09 66.42 66.42 66.37 66.42 6.8K
10:10 66.49 66.53 66.49 66.53 11.0K
10:11 66.52 66.52 66.44 66.44 20.9K
10:12 66.36 66.40 66.36 66.40 5.8K
10:13 66.43 66.43 66.39 66.39 3.9K
10:14 66.41 66.46 66.41 66.45 9.8K
10:15 66.46 66.49 66.36 66.36 14.5K
10:16 66.41 66.41 66.36 66.36 2.0K
10:17 66.32 66.32 66.30 66.30 4.3K
10:18 66.23 66.25 66.23 66.24 4.0K
10:19 66.25 66.25 66.24 66.24 0.9K
10:20 66.38 66.50 66.38 66.50 7.4K
10:21 66.50 66.50 66.41 66.42 20.9K
10:22 66.43 66.43 66.35 66.35 8.4K
10:23 66.34 66.34 66.27 66.27 23.8K
10:24 66.24 66.24 66.14 66.14 11.9K
10:25 66.17 66.20 66.16 66.17 13.4K
10:26 66.17 66.20 66.17 66.20 4.4K
10:27 66.22 66.30 66.22 66.30 3.8K
10:28 66.22 66.24 66.20 66.24 7.2K
10:29 66.26 66.28 66.24 66.27 11.3K
10:30 66.33 66.36 66.33 66.36 3.2K
10:31 66.40 66.40 66.33 66.34 5.9K
10:32 66.33 66.34 66.33 66.34 9.6K
10:33 66.39 66.39 66.39 66.39 0.8K
10:34 66.34 66.34 66.34 66.34 4.0K
10:35 66.34 66.34 66.34 66.34 8.6K
10:36 66.35 66.35 66.28 66.28 14.0K
10:38 66.20 66.20 66.17 66.19 12.6K
10:39 66.19 66.19 66.19 66.19 1.1K
10:40 66.18 66.21 66.18 66.21 4.9K
10:41 66.18 66.18 66.18 66.18 0.7K
10:42 66.17 66.17 66.15 66.15 5.1K
10:43 66.17 66.17 66.17 66.17 2.4K
10:45 66.21 66.21 66.18 66.18 2.5K
10:46 66.15 66.15 66.03 66.03 7.2K
10:47 66.04 66.04 65.97 65.97 7.6K
10:48 65.98 65.98 65.97 65.97 4.7K
10:49 66.01 66.01 65.97 65.98 8.1K
10:50 65.97 65.97 65.95 65.95 5.0K
10:51 65.94 65.94 65.88 65.88 3.9K
10:52 65.89 65.89 65.79 65.79 4.3K
10:53 65.87 65.87 65.87 65.87 2.9K
10:54 65.83 65.84 65.83 65.84 6.2K
10:55 65.80 65.83 65.77 65.77 1.6K
10:56 65.77 65.77 65.77 65.77 1.4K
10:57 65.81 65.86 65.81 65.86 10.5K
10:58 65.88 65.88 65.88 65.88 0.4K
10:59 65.84 65.84 65.80 65.80 3.1K
11:00 65.82 65.86 65.82 65.86 0.8K
11:01 65.90 65.93 65.90 65.93 1.8K
11:03 65.94 65.94 65.94 65.94 6.1K
11:05 65.94 65.94 65.93 65.92 4.0K
11:06 66.00 66.00 66.00 66.00 1.5K
11:07 65.94 65.96 65.94 65.96 1.0K
11:08 65.96 65.96 65.91 65.91 4.1K
11:09 65.80 65.80 65.79 65.79 5.6K
11:10 65.83 65.88 65.83 65.88 5.5K
11:11 65.92 65.92 65.92 65.92 0.4K
11:12 65.85 65.85 65.85 65.85 1.4K
11:13 65.89 65.89 65.89 65.89 3.4K
11:14 65.87 65.87 65.82 65.82 6.9K
11:15 65.83 65.83 65.66 65.66 6.2K
11:16 65.67 65.67 65.59 65.59 5.9K
11:17 65.60 65.67 65.60 65.62 20.8K
11:18 65.60 65.60 65.58 65.58 0.4K
11:19 65.61 65.62 65.55 65.55 4.1K
11:20 65.59 65.59 65.58 65.58 3.9K
11:21 65.55 65.55 65.48 65.55 6.3K
11:22 65.53 65.62 65.52 65.62 13.3K
11:23 65.63 65.66 65.63 65.66 4.5K
11:24 65.63 65.63 65.63 65.63 0.6K
11:25 65.64 65.65 65.64 65.65 3.8K
11:26 65.69 65.69 65.64 65.64 2.5K
11:27 65.63 65.63 65.63 65.63 3.7K
11:28 65.62 65.62 65.62 65.62 3.6K
11:30 65.63 65.63 65.63 65.63 1.8K
11:31 65.62 65.62 65.54 65.54 6.4K
11:32 65.59 65.60 65.59 65.60 1.7K
11:33 65.63 65.63 65.63 65.63 1.0K
11:34 65.72 65.72 65.72 65.72 1.3K
11:35 65.73 65.73 65.70 65.72 1.5K
11:36 65.72 65.78 65.72 65.78 6.1K
11:37 65.77 65.83 65.77 65.83 5.6K
11:38 65.84 65.87 65.84 65.87 1.6K
11:39 65.87 65.87 65.87 65.87 0.6K
11:40 65.90 65.90 65.90 65.90 3.4K
11:41 65.93 65.94 65.93 65.94 1.1K
11:42 65.93 65.93 65.93 65.93 3.0K
11:43 65.98 66.01 65.98 66.00 2.8K
11:44 66.05 66.06 66.03 66.06 7.5K
11:45 66.04 66.05 66.02 66.03 1.3K
11:46 66.02 66.02 66.02 66.02 3.6K
11:48 65.97 65.97 65.97 65.97 1.1K
11:49 66.01 66.01 66.01 66.01 0.9K
11:50 65.99 65.99 65.99 65.99 5.8K
11:52 65.99 65.99 65.99 65.99 0.8K
11:53 66.00 66.00 66.00 66.00 4.5K
11:54 65.88 65.96 65.88 65.96 9.7K
11:55 65.95 65.95 65.93 65.93 2.5K
11:56 65.91 65.91 65.91 65.91 2.6K
11:57 65.91 65.92 65.89 65.89 15.7K
11:58 65.83 65.83 65.83 65.83 0.2K
11:59 65.84 65.84 65.83 65.83 25.5K
12:00 65.82 65.87 65.82 65.86 10.3K
12:01 65.86 65.86 65.86 65.86 0.5K
12:02 65.89 65.89 65.89 65.89 1.8K
12:04 65.95 65.99 65.95 65.99 2.2K
12:05 66.02 66.02 66.02 66.02 0.8K
12:06 66.03 66.04 66.03 66.04 1.9K
12:07 66.06 66.06 66.04 66.04 2.5K
12:08 66.10 66.11 66.10 66.11 5.5K
12:11 66.10 66.10 66.10 66.10 2.4K
12:12 66.15 66.15 66.13 66.13 6.4K
12:13 66.12 66.15 66.12 66.15 3.7K
12:14 66.14 66.14 66.14 66.14 0.2K
12:15 66.16 66.21 66.16 66.21 4.0K
12:17 66.27 66.27 66.27 66.27 2.0K
12:18 66.24 66.24 66.24 66.24 0.5K
12:19 66.22 66.22 66.22 66.22 2.6K
12:20 66.24 66.24 66.24 66.24 0.6K
12:21 66.23 66.23 66.23 66.23 0.4K
12:22 66.24 66.24 66.23 66.23 4.5K
12:23 66.24 66.25 66.24 66.25 3.2K
12:25 66.23 66.26 66.17 66.17 5.4K
12:27 66.19 66.19 66.19 66.19 3.5K
12:28 66.23 66.23 66.23 66.23 3.1K
12:29 66.22 66.22 66.18 66.18 2.9K
12:30 66.17 66.18 66.13 66.14 3.8K
12:31 66.17 66.17 66.17 66.17 3.4K
12:33 66.18 66.18 66.18 66.18 3.1K
12:34 66.18 66.22 66.18 66.22 4.1K
12:35 66.22 66.24 66.22 66.24 3.7K
12:38 66.20 66.20 66.19 66.19 6.8K
12:41 66.10 66.11 66.09 66.09 10.0K
12:42 66.08 66.08 66.08 66.08 0.7K
12:44 66.07 66.07 66.07 66.07 1.3K
12:46 66.01 66.01 66.01 66.01 2.1K
12:47 66.09 66.09 66.09 66.08 1.0K
12:48 66.08 66.08 66.08 66.08 1.0K
12:49 66.03 66.05 66.03 66.05 4.5K
12:50 66.06 66.06 66.01 66.01 3.4K
12:51 66.05 66.08 66.05 66.08 4.3K
12:52 66.11 66.11 66.11 66.11 0.5K
12:53 66.12 66.12 66.11 66.11 1.5K
12:54 66.13 66.13 66.13 66.13 2.4K
12:55 66.12 66.12 66.11 66.11 3.3K
12:56 66.11 66.11 66.10 66.10 2.5K
12:57 66.11 66.11 66.09 66.09 0.8K
12:58 66.08 66.08 66.08 66.08 1.6K
13:00 66.14 66.14 66.14 66.14 1.7K
13:01 66.16 66.16 66.16 66.16 2.3K
13:02 66.13 66.13 66.11 66.12 3.6K
13:03 66.13 66.17 66.13 66.17 8.7K
13:04 66.17 66.18 66.17 66.18 4.0K
13:05 66.16 66.16 66.14 66.14 3.7K
13:06 66.16 66.16 66.14 66.14 1.5K
13:07 66.17 66.17 66.17 66.17 1.6K
13:08 66.21 66.21 66.21 66.21 1.3K
13:09 66.24 66.24 66.24 66.24 1.1K
13:10 66.24 66.24 66.24 66.24 5.5K
13:11 66.23 66.23 66.22 66.23 1.5K
13:12 66.25 66.25 66.25 66.25 0.4K
13:13 66.23 66.23 66.19 66.19 5.7K
13:14 66.21 66.21 66.21 66.21 0.7K
13:15 66.19 66.19 66.19 66.19 0.6K
13:16 66.21 66.21 66.20 66.20 3.2K
13:18 66.22 66.22 66.22 66.22 3.2K
13:19 66.20 66.20 66.20 66.20 0.8K
13:20 66.25 66.25 66.25 66.25 0.4K
13:21 66.27 66.27 66.27 66.27 1.1K
13:22 66.27 66.33 66.27 66.33 4.7K
13:23 66.34 66.34 66.34 66.34 0.8K
13:24 66.32 66.32 66.32 66.32 1.6K
13:26 66.30 66.30 66.30 66.30 0.3K
13:27 66.29 66.29 66.29 66.29 1.2K
13:28 66.32 66.32 66.31 66.32 4.1K
13:30 66.31 66.32 66.31 66.32 1.4K
13:31 66.34 66.34 66.34 66.34 2.9K
13:32 66.33 66.33 66.33 66.33 1.7K
13:33 66.31 66.33 66.31 66.33 5.9K
13:34 66.29 66.29 66.29 66.29 3.2K
13:35 66.28 66.28 66.24 66.24 14.5K
13:36 66.20 66.22 66.20 66.22 3.2K
13:37 66.19 66.19 66.19 66.19 3.1K
13:39 66.18 66.18 66.17 66.17 4.8K
13:40 66.18 66.18 66.18 66.18 2.6K
13:41 66.20 66.20 66.20 66.20 1.8K
13:42 66.17 66.19 66.16 66.16 4.4K
13:43 66.17 66.17 66.17 66.17 2.3K
13:44 66.20 66.20 66.20 66.20 0.3K
13:45 66.19 66.19 66.18 66.18 3.6K
13:47 66.17 66.17 66.15 66.15 2.4K
13:48 66.16 66.17 66.16 66.16 5.6K
13:50 66.16 66.19 66.16 66.19 5.3K
13:51 66.18 66.18 66.18 66.18 2.0K
13:52 66.18 66.19 66.18 66.19 5.7K
13:53 66.23 66.23 66.23 66.23 0.1K
13:54 66.24 66.27 66.24 66.27 3.6K
13:55 66.27 66.27 66.27 66.27 1.5K
13:56 66.30 66.34 66.30 66.33 3.9K
13:57 66.35 66.35 66.35 66.35 2.5K
13:58 66.33 66.33 66.33 66.33 1.3K
14:00 66.33 66.33 66.32 66.32 3.3K
14:01 66.32 66.34 66.32 66.33 5.7K
14:02 66.35 66.35 66.35 66.35 0.2K
14:03 66.37 66.38 66.37 66.38 2.7K
14:04 66.39 66.40 66.39 66.40 24.9K
14:05 66.29 66.29 66.27 66.27 4.3K
14:06 66.29 66.29 66.29 66.29 1.4K
14:07 66.29 66.29 66.28 66.28 3.2K
14:08 66.27 66.27 66.22 66.22 5.6K
14:11 66.27 66.27 66.27 66.27 0.1K
14:12 66.26 66.26 66.26 66.26 1.7K
14:13 66.28 66.28 66.28 66.28 2.2K
14:14 66.36 66.36 66.36 66.36 3.8K
14:15 66.38 66.38 66.38 66.38 1.3K
14:16 66.36 66.36 66.36 66.36 0.2K
14:17 66.35 66.35 66.32 66.32 14.2K
14:19 66.32 66.32 66.32 66.32 0.6K
14:20 66.28 66.28 66.28 66.28 2.8K
14:21 66.30 66.30 66.30 66.30 3.6K
14:24 66.27 66.27 66.26 66.26 3.1K
14:25 66.24 66.25 66.24 66.25 2.2K
14:26 66.22 66.22 66.22 66.22 1.0K
14:27 66.19 66.19 66.19 66.19 4.5K
14:28 66.23 66.23 66.23 66.23 3.5K
14:29 66.24 66.24 66.24 66.24 5.2K
14:34 66.32 66.32 66.32 66.32 0.7K
14:35 66.35 66.35 66.35 66.35 0.4K
14:36 66.33 66.33 66.33 66.33 2.5K
14:37 66.19 66.19 66.13 66.13 1.8K
14:38 66.13 66.24 66.13 66.24 6.6K
14:41 66.16 66.17 66.15 66.15 4.0K
14:44 66.13 66.13 66.13 66.13 0.4K
14:45 66.15 66.15 66.15 66.15 1.7K
14:46 66.18 66.19 66.18 66.19 1.3K
14:48 66.19 66.19 66.19 66.19 3.8K
14:50 66.12 66.12 66.12 66.12 9.7K
14:52 66.13 66.15 66.13 66.15 4.0K
14:53 66.19 66.19 66.19 66.19 1.6K
14:54 66.20 66.20 66.20 66.20 2.6K
14:55 66.19 66.21 66.19 66.21 2.1K
14:56 66.18 66.18 66.18 66.18 5.7K
14:58 66.20 66.20 66.20 66.20 0.6K
14:59 66.21 66.21 66.21 66.21 1.1K
15:00 66.19 66.19 66.19 66.19 2.9K
15:01 66.21 66.21 66.16 66.16 3.0K
15:03 66.19 66.25 66.19 66.24 19.8K
15:04 66.28 66.28 66.26 66.28 4.7K
15:05 66.27 66.31 66.27 66.31 4.7K
15:06 66.31 66.34 66.31 66.34 2.0K
15:07 66.35 66.35 66.35 66.35 1.6K
15:08 66.34 66.34 66.32 66.32 11.2K
15:09 66.32 66.34 66.32 66.33 3.3K
15:10 66.39 66.42 66.39 66.40 7.7K
15:11 66.37 66.37 66.35 66.37 6.1K
15:12 66.38 66.38 66.37 66.37 3.0K
15:13 66.37 66.39 66.37 66.37 6.6K
15:14 66.38 66.39 66.37 66.39 7.3K
15:15 66.37 66.38 66.37 66.38 1.9K
15:16 66.42 66.42 66.42 66.42 1.1K
15:17 66.41 66.43 66.41 66.43 2.8K
15:18 66.46 66.46 66.46 66.46 2.4K
15:19 66.46 66.46 66.45 66.45 3.8K
15:20 66.47 66.54 66.47 66.54 15.7K
15:21 66.52 66.65 66.52 66.59 16.8K
15:22 66.59 66.64 66.59 66.63 13.8K
15:23 66.65 66.72 66.62 66.72 24.0K
15:24 66.72 66.73 66.71 66.71 13.7K
15:25 66.66 66.70 66.66 66.70 2.2K
15:26 66.67 66.67 66.66 66.66 9.2K
15:27 66.66 66.66 66.66 66.66 1.6K
15:28 66.66 66.66 66.66 66.66 3.3K
15:29 66.64 66.64 66.62 66.64 7.2K
15:30 66.67 66.74 66.67 66.74 14.0K
15:31 66.74 66.74 66.74 66.74 2.8K
15:32 66.67 66.67 66.67 66.67 2.2K
15:33 66.63 66.69 66.63 66.69 4.0K
15:34 66.66 66.66 66.63 66.63 6.6K
15:35 66.66 66.71 66.66 66.67 9.4K
15:36 66.65 66.65 66.61 66.61 6.5K
15:37 66.58 66.61 66.58 66.61 3.4K
15:38 66.63 66.63 66.57 66.57 7.8K
15:39 66.57 66.57 66.54 66.54 24.1K
15:40 66.59 66.61 66.59 66.61 4.6K
15:41 66.61 66.62 66.58 66.58 7.0K
15:42 66.62 66.62 66.62 66.61 5.6K
15:43 66.64 66.65 66.64 66.65 11.2K
15:44 66.66 66.67 66.65 66.67 8.9K
15:45 66.68 66.72 66.67 66.72 12.9K
15:46 66.71 66.71 66.69 66.70 10.5K
15:47 66.69 66.74 66.69 66.74 6.1K
15:48 66.73 66.74 66.73 66.73 7.8K
15:49 66.71 66.71 66.70 66.70 5.8K
15:50 66.71 66.77 66.71 66.77 15.3K
15:51 66.76 66.77 66.76 66.77 7.1K
15:52 66.78 66.79 66.77 66.79 9.5K
15:53 66.77 66.77 66.77 66.77 2.0K
15:54 66.79 66.83 66.79 66.83 4.9K
15:55 66.85 66.89 66.85 66.88 8.6K
15:56 66.87 66.87 66.82 66.85 8.8K
15:57 66.87 66.87 66.84 66.85 6.3K
15:58 66.86 66.87 66.85 66.85 18.4K
15:59 66.85 66.87 66.82 66.87 142.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles