Bitwise 10 Crypto (BITW)

BITW
🏛️ Estados Unidos →
78.36
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 38.50 38.81 37.77 38.15 0.2M
2021-12-30 38.10 38.96 37.75 38.53 0.1M
2021-12-29 40.34 40.90 38.00 38.48 0.2M
2021-12-28 42.46 42.46 40.09 40.45 0.1M
2021-12-27 42.49 43.60 41.80 43.15 0.1M
2021-12-23 40.94 42.32 40.25 41.61 0.1M
2021-12-22 41.00 41.98 40.81 40.95 0.1M
2021-12-21 41.00 41.57 40.70 41.01 0.1M
2021-12-20 41.51 41.51 39.72 40.27 0.1M
2021-12-17 40.01 42.74 39.00 42.02 0.4M
2021-12-16 44.09 44.48 40.59 41.43 0.1M
2021-12-15 43.40 44.87 41.15 43.61 0.1M
2021-12-14 42.22 43.89 41.51 43.10 0.1M
2021-12-13 45.49 45.99 41.05 42.01 0.1M
2021-12-10 46.50 46.60 42.22 45.50 0.2M
2021-12-09 47.00 47.95 44.05 47.64 0.2M
2021-12-08 45.50 47.80 45.34 47.44 0.1M
2021-12-07 45.82 46.80 44.45 45.00 0.1M
2021-12-06 44.25 45.95 43.00 45.49 0.1M
2021-12-03 48.63 48.63 45.00 45.90 0.1M
2021-12-02 48.95 48.98 47.26 48.71 0.1M
2021-12-01 50.70 51.95 48.31 48.89 0.1M
2021-11-30 50.30 50.72 48.55 49.90 0.1M
2021-11-29 48.45 49.92 48.05 49.68 0.1M
2021-11-26 45.50 48.50 43.67 47.97 0.1M
2021-11-24 43.24 48.81 42.16 47.50 0.2M
2021-11-23 44.00 44.87 42.16 43.20 0.1M
2021-11-22 47.15 47.35 42.20 42.25 0.2M
2021-11-19 44.61 47.35 44.60 47.35 0.1M
2021-11-18 46.04 46.31 42.64 45.48 0.1M
2021-11-17 49.60 49.84 45.75 46.31 0.1M
2021-11-16 47.94 48.93 47.00 48.80 0.1M
2021-11-15 49.33 50.88 49.32 49.74 0.1M
2021-11-12 49.12 50.25 48.50 50.00 0.1M
2021-11-11 49.36 50.10 48.65 50.00 0.1M
2021-11-10 50.76 52.50 49.00 49.00 0.1M
2021-11-09 52.00 52.52 50.76 51.05 0.1M
2021-11-08 51.10 52.20 50.80 51.51 0.1M
2021-11-05 50.30 51.55 48.43 49.90 0.1M
2021-11-04 49.85 50.45 48.21 50.27 0.1M
2021-11-03 48.57 50.34 47.78 50.00 0.1M
2021-11-02 50.00 52.00 49.00 49.53 0.1M
2021-11-01 51.00 51.50 48.42 49.70 0.1M
2021-10-29 51.82 51.82 48.00 51.00 0.1M
2021-10-28 52.65 52.65 49.00 50.25 0.1M
2021-10-27 51.30 51.30 48.12 48.60 0.1M
2021-10-26 52.30 52.50 49.55 51.40 0.2M
2021-10-25 54.00 54.71 52.12 52.40 0.2M
2021-10-22 54.99 55.98 51.30 53.50 0.1M
2021-10-21 51.25 56.95 51.05 54.30 0.3M
2021-10-20 50.10 52.84 50.10 51.20 0.2M
2021-10-19 50.80 51.50 47.50 50.00 0.2M
2021-10-18 55.10 56.80 50.33 52.00 0.2M
2021-10-15 53.35 55.60 53.35 54.90 0.2M
2021-10-14 52.50 53.40 51.00 53.30 0.2M
2021-10-13 49.40 50.95 46.10 50.25 0.1M
2021-10-12 52.90 52.90 48.30 48.80 0.2M
2021-10-11 53.20 54.45 52.05 52.94 0.2M
2021-10-08 50.80 53.50 42.01 52.05 0.3M
2021-10-07 49.70 54.30 49.70 50.01 0.1M
2021-10-06 49.00 55.90 47.51 50.10 0.3M
2021-10-05 44.50 46.64 42.30 46.47 0.1M
2021-10-04 44.05 44.90 39.30 42.00 0.2M
2021-10-01 43.75 44.95 42.76 42.76 0.1M
2021-09-30 40.21 42.04 38.25 41.99 0.1M
2021-09-29 41.51 43.00 38.10 38.53 0.2M
2021-09-28 42.31 45.00 40.05 41.39 0.1M
2021-09-27 45.75 46.00 44.00 44.26 0.1M
2021-09-24 44.00 44.45 43.00 44.00 0.2M
2021-09-23 46.90 47.30 46.10 47.00 0.1M
2021-09-22 44.00 46.38 43.35 45.13 0.1M
2021-09-21 49.00 49.00 41.86 42.50 0.3M
2021-09-20 52.00 55.00 46.29 47.00 0.3M
2021-09-17 58.00 59.19 54.05 56.26 0.1M
2021-09-16 58.95 58.95 56.25 57.82 0.1M
2021-09-15 56.00 58.43 55.93 57.00 0.1M
2021-09-14 52.20 55.00 52.20 54.00 0.1M
2021-09-13 55.75 56.50 49.26 51.80 0.1M
2021-09-10 57.70 58.24 54.35 55.00 0.1M
2021-09-09 58.50 59.89 56.15 59.08 0.1M
2021-09-08 59.40 60.90 56.10 57.55 0.1M
2021-09-07 63.75 63.75 57.00 58.65 0.1M
2021-09-03 57.50 64.40 56.70 61.00 0.2M
2021-09-02 54.50 56.00 53.50 55.90 0.1M
2021-09-01 51.85 54.00 49.51 52.75 0.1M
2021-08-31 51.00 51.85 49.06 49.50 0.1M
2021-08-30 52.19 52.20 49.00 50.50 0.1M
2021-08-27 47.65 51.40 47.60 51.34 0.1M
2021-08-26 50.49 50.50 47.06 47.75 0.0M
2021-08-25 51.00 51.44 49.10 50.00 0.1M
2021-08-24 50.90 52.50 49.00 50.00 0.1M
2021-08-23 50.90 52.48 50.00 50.00 0.1M
2021-08-20 46.60 53.00 46.60 48.50 0.2M
2021-08-19 44.40 48.35 44.40 46.25 0.1M
2021-08-18 45.00 48.50 43.75 44.50 0.1M
2021-08-17 46.98 46.98 43.45 43.70 0.0M
2021-08-16 48.90 48.90 45.55 46.00 0.0M
2021-08-13 48.69 48.75 47.00 47.00 0.0M
2021-08-12 48.50 48.70 44.00 48.00 0.1M
2021-08-11 47.50 49.45 47.30 48.50 0.1M
2021-08-10 46.10 47.00 43.60 46.90 0.1M
2021-08-09 42.57 45.70 42.57 45.40 0.1M
2021-08-06 40.10 41.90 40.00 40.55 0.0M
2021-08-05 40.00 41.50 38.95 40.15 0.0M
2021-08-04 40.00 42.78 39.00 39.86 0.1M
2021-08-03 41.90 41.90 38.55 39.00 0.0M
2021-08-02 43.50 44.00 41.00 41.05 0.0M
2021-07-30 42.75 44.00 40.02 41.66 0.0M
2021-07-29 45.50 47.75 40.00 41.00 0.1M
2021-07-28 43.50 46.75 43.50 45.00 0.0M
2021-07-27 46.95 47.45 40.21 43.00 0.1M
2021-07-26 44.99 47.50 43.00 46.20 0.1M
2021-07-23 39.75 43.03 37.25 39.70 0.1M
2021-07-22 34.15 39.00 34.15 38.00 0.1M
2021-07-21 30.56 37.00 30.56 34.00 0.1M
2021-07-20 30.51 32.15 29.10 30.22 0.1M
2021-07-19 34.50 34.60 31.00 32.00 0.1M
2021-07-16 35.50 35.50 34.60 34.60 0.0M
2021-07-15 37.90 38.00 35.00 35.00 0.1M
2021-07-14 37.50 38.49 37.50 38.30 0.0M
2021-07-13 39.00 39.00 37.08 37.50 0.0M
2021-07-12 39.61 40.90 37.50 38.00 0.0M
2021-07-09 41.00 42.90 40.00 40.00 0.1M
2021-07-08 42.00 42.80 39.50 40.40 0.1M
2021-07-07 39.99 43.10 39.10 42.50 0.1M
2021-07-06 39.75 41.59 38.60 39.45 0.1M
2021-07-02 37.54 38.90 37.51 37.71 0.0M
2021-07-01 40.00 40.00 37.25 38.25 0.1M
2021-06-30 40.00 41.98 39.05 39.65 0.1M
2021-06-29 39.75 42.40 38.05 39.75 0.1M
2021-06-28 37.05 38.00 35.25 36.85 0.0M
2021-06-25 36.50 36.50 33.70 35.00 0.1M
2021-06-24 37.00 37.00 35.00 36.40 0.1M
2021-06-23 37.35 37.40 34.50 34.70 0.1M
2021-06-22 36.00 36.00 32.85 34.00 0.1M
2021-06-21 37.80 38.90 35.75 36.00 0.1M
2021-06-18 40.25 41.90 38.65 38.80 0.1M
2021-06-17 43.90 43.90 40.17 41.00 0.1M
2021-06-16 46.00 46.69 43.00 44.10 0.1M
2021-06-15 42.90 47.00 42.25 45.99 0.1M
2021-06-14 42.28 45.00 41.73 42.00 0.1M
2021-06-11 46.90 47.00 41.30 42.00 0.2M
2021-06-10 53.20 53.21 47.75 47.90 0.1M
2021-06-09 56.90 57.00 51.75 52.25 0.1M
2021-06-08 59.50 59.52 54.02 54.02 0.1M
2021-06-07 62.59 63.00 60.50 60.50 0.0M
2021-06-04 62.14 62.50 61.12 62.50 0.0M
2021-06-03 66.00 67.00 61.90 61.90 0.0M
2021-06-02 63.00 66.00 62.10 62.60 0.0M
2021-06-01 65.26 67.30 60.30 61.45 0.0M
2021-05-28 67.40 68.00 58.10 64.50 0.1M
2021-05-27 70.65 72.11 66.50 66.50 0.0M
2021-05-26 70.25 72.85 69.25 71.35 0.0M
2021-05-25 71.99 71.99 69.22 69.50 0.0M
2021-05-24 69.70 72.89 67.20 71.85 0.0M
2021-05-21 67.50 68.90 65.00 65.52 0.0M
2021-05-20 65.01 69.75 63.10 66.70 0.0M
2021-05-19 59.99 65.85 56.95 65.00 0.1M
2021-05-18 69.50 70.25 65.10 66.50 0.0M
2021-05-17 65.00 68.90 60.50 68.40 0.0M
2021-05-14 60.51 69.95 60.51 66.80 0.1M
2021-05-13 61.50 67.78 60.00 60.00 0.1M
2021-05-12 70.00 70.00 65.07 65.16 0.0M
2021-05-11 69.90 70.00 65.10 70.00 0.0M
2021-05-10 68.00 76.50 67.12 70.20 0.1M
2021-05-07 68.05 68.05 61.00 66.00 0.1M
2021-05-06 75.90 75.90 67.00 68.60 0.1M
2021-05-05 74.01 77.00 71.05 72.40 0.1M
2021-05-04 79.03 79.03 72.80 75.40 0.1M
2021-05-03 82.73 83.00 77.00 78.70 0.1M
2021-04-30 80.49 81.75 76.75 81.00 0.0M
2021-04-29 80.90 80.90 76.20 78.30 0.1M
2021-04-28 83.20 83.20 78.35 79.49 0.1M
2021-04-27 82.00 83.19 79.55 83.00 0.1M
2021-04-26 83.00 83.20 77.50 77.50 0.1M
2021-04-23 79.90 82.94 77.03 77.50 0.1M
2021-04-22 91.00 91.00 79.20 80.50 0.1M
2021-04-21 84.00 89.80 82.45 88.75 0.1M
2021-04-20 85.25 88.75 80.05 84.90 0.1M
2021-04-19 88.50 90.40 82.50 84.05 0.1M
2021-04-16 93.25 93.25 89.00 90.50 0.0M
2021-04-15 95.25 95.25 89.00 93.99 0.1M
2021-04-14 98.75 99.01 88.80 88.80 0.1M
2021-04-13 88.00 97.90 87.50 94.38 0.2M
2021-04-12 84.00 85.00 80.45 84.20 0.1M
2021-04-09 82.00 82.60 80.30 80.45 0.0M
2021-04-08 82.25 83.00 80.00 80.00 0.0M
2021-04-07 81.70 81.70 80.25 81.00 0.0M
2021-04-06 84.10 84.90 80.10 81.64 0.0M
2021-04-05 82.00 84.50 82.00 84.00 0.0M
2021-04-01 84.45 84.45 81.50 82.69 0.0M
2021-03-31 82.50 84.80 81.10 83.35 0.0M
2021-03-30 84.75 85.00 81.00 84.00 0.0M
2021-03-29 83.49 83.50 80.75 81.40 0.0M
2021-03-26 81.75 87.00 73.20 78.00 0.1M
2021-03-25 79.40 79.40 75.00 78.00 0.1M
2021-03-24 86.75 88.40 79.01 79.80 0.0M
2021-03-23 85.90 86.00 78.85 83.99 0.1M
2021-03-22 89.10 89.90 85.00 86.00 0.1M
2021-03-19 97.00 97.00 89.00 89.55 0.1M
2021-03-18 98.00 99.90 93.00 93.40 0.1M
2021-03-17 99.99 101.99 93.60 97.50 0.0M
2021-03-16 102.75 102.75 95.60 97.50 0.0M
2021-03-15 100.00 101.50 92.75 100.81 0.1M
2021-03-12 94.00 100.90 90.25 100.50 0.0M
2021-03-11 101.03 106.90 97.90 100.05 0.1M
2021-03-10 108.25 114.00 100.00 100.00 0.1M
2021-03-09 105.50 109.00 105.00 106.00 0.1M
2021-03-08 88.50 96.00 88.00 95.00 0.1M
2021-03-05 80.01 88.83 67.75 84.75 0.1M
2021-03-04 86.51 88.75 71.25 79.00 0.2M
2021-03-03 101.95 106.22 88.00 89.00 0.1M
2021-03-02 104.25 105.70 98.00 98.53 0.1M
2021-03-01 108.00 117.50 99.00 104.00 0.1M
2021-02-26 112.00 115.80 95.10 98.10 0.2M
2021-02-25 130.00 133.75 110.12 117.44 0.1M
2021-02-24 119.75 129.00 116.20 120.24 0.2M
2021-02-23 117.98 118.00 87.26 109.00 0.3M
2021-02-22 125.01 144.01 110.13 135.90 0.3M
2021-02-19 121.00 144.25 120.00 136.00 0.4M
2021-02-18 101.90 127.99 100.90 118.40 0.3M
2021-02-17 83.00 104.26 81.00 100.50 0.3M
2021-02-16 79.00 82.00 76.07 78.15 0.1M
2021-02-12 76.99 77.00 72.00 74.12 0.1M
2021-02-11 74.80 76.40 72.00 75.00 0.1M
2021-02-10 74.00 75.75 62.10 71.01 0.1M
2021-02-09 73.99 76.49 71.25 73.51 0.2M
2021-02-08 70.04 73.98 66.90 70.70 0.2M
2021-02-05 67.00 68.00 63.90 64.65 0.1M
2021-02-04 68.00 68.40 62.00 63.90 0.1M
2021-02-03 64.00 68.00 61.60 65.60 0.1M
2021-02-02 55.00 65.00 53.01 61.60 0.2M
2021-02-01 54.50 57.50 51.02 52.75 0.1M
2021-01-29 59.90 60.00 52.00 55.00 0.1M
2021-01-28 45.30 53.00 45.30 51.10 0.1M
2021-01-27 47.00 49.00 44.49 45.82 0.1M
2021-01-26 51.90 51.90 47.30 48.00 0.1M
2021-01-25 54.50 54.80 50.00 50.00 0.1M
2021-01-22 52.90 55.00 50.02 53.00 0.1M
2021-01-21 53.00 54.00 50.10 50.60 0.2M
2021-01-20 62.00 62.00 54.50 57.95 0.1M
2021-01-19 62.50 65.00 60.15 60.55 0.1M
2021-01-15 63.79 63.79 58.19 60.25 0.2M
2021-01-14 68.47 71.50 64.11 64.15 0.2M
2021-01-13 68.00 73.50 62.05 65.30 0.1M
2021-01-12 68.46 69.08 65.03 68.00 0.1M
2021-01-11 64.50 72.82 58.00 67.20 0.2M
2021-01-08 71.80 77.75 67.02 77.30 0.3M
2021-01-07 64.50 71.88 59.10 66.78 0.4M
2021-01-06 46.76 64.44 46.70 57.43 0.5M
2021-01-05 52.50 52.66 40.10 45.05 0.6M
2021-01-04 65.13 67.80 51.10 52.60 0.3M