Grayscale Bitcoin Mini Trust ETF

BTC
🏛️ Estados Unidos →
54.43
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 45.61 45.61 45.47 45.50 69.8K
09:31 45.40 45.50 45.40 45.50 15.4K
09:32 45.51 45.60 45.51 45.60 4.0K
09:33 45.64 45.72 45.61 45.65 9.9K
09:34 45.68 45.68 45.57 45.62 4.3K
09:35 45.63 45.73 45.63 45.71 4.0K
09:36 45.72 45.77 45.72 45.75 6.7K
09:37 45.81 45.81 45.69 45.75 5.9K
09:38 45.66 45.69 45.62 45.66 5.4K
09:39 45.63 45.64 45.56 45.64 6.6K
09:40 45.63 45.66 45.58 45.58 1.7K
09:41 45.58 45.59 45.51 45.54 7.3K
09:42 45.55 45.55 45.45 45.47 10.2K
09:43 45.46 45.47 45.45 45.45 5.3K
09:44 45.41 45.51 45.41 45.50 9.6K
09:45 45.60 45.71 45.60 45.69 7.3K
09:46 45.66 45.67 45.65 45.67 2.6K
09:47 45.58 45.58 45.57 45.57 1.2K
09:48 45.54 45.54 45.51 45.52 2.2K
09:49 45.56 45.56 45.56 45.56 17.6K
09:50 45.57 45.57 45.57 45.57 1.3K
09:51 45.57 45.58 45.55 45.58 14.7K
09:52 45.62 45.71 45.61 45.71 7.3K
09:53 45.70 45.73 45.69 45.69 8.4K
09:54 45.69 45.69 45.69 45.69 4.7K
09:55 45.77 45.77 45.75 45.74 4.2K
09:56 45.78 45.86 45.78 45.86 6.2K
09:57 45.85 45.87 45.85 45.87 1.0K
09:58 45.88 45.88 45.79 45.82 3.1K
09:59 45.82 45.88 45.82 45.88 1.5K
10:00 45.90 45.92 45.90 45.92 7.1K
10:01 45.87 45.90 45.84 45.90 5.1K
10:02 45.90 45.91 45.90 45.90 9.2K
10:03 45.90 45.91 45.90 45.91 0.7K
10:04 45.92 46.00 45.91 46.00 5.7K
10:05 46.01 46.01 46.01 46.01 11.9K
10:06 46.09 46.13 46.08 46.13 10.3K
10:07 46.11 46.17 46.11 46.17 1.6K
10:08 46.15 46.16 46.13 46.13 7.7K
10:09 46.14 46.24 46.14 46.24 3.6K
10:10 46.24 46.28 46.24 46.25 3.9K
10:11 46.26 46.26 46.20 46.24 4.4K
10:12 46.26 46.26 46.22 46.22 1.3K
10:13 46.21 46.21 46.17 46.21 5.4K
10:14 46.19 46.23 46.19 46.20 6.6K
10:15 46.23 46.28 46.23 46.27 5.5K
10:16 46.28 46.29 46.28 46.29 3.8K
10:17 46.27 46.29 46.27 46.29 6.0K
10:18 46.30 46.30 46.25 46.25 2.1K
10:19 46.30 46.31 46.30 46.31 1.0K
10:20 46.30 46.30 46.30 46.30 2.2K
10:21 46.10 46.13 46.06 46.08 6.3K
10:22 46.10 46.10 46.05 46.05 3.2K
10:23 46.04 46.07 46.03 46.07 44.7K
10:24 46.09 46.14 46.09 46.13 3.3K
10:25 46.21 46.21 46.10 46.10 6.3K
10:26 46.10 46.10 45.99 45.99 3.3K
10:27 45.97 45.97 45.95 45.95 4.8K
10:28 45.96 46.08 45.96 46.08 7.0K
10:29 46.09 46.12 46.09 46.12 4.2K
10:30 46.22 46.22 46.13 46.14 21.4K
10:31 46.11 46.15 46.11 46.15 2.7K
10:32 46.10 46.10 46.04 46.05 2.4K
10:33 46.04 46.08 46.04 46.08 1.2K
10:34 46.07 46.07 46.07 46.07 0.8K
10:35 46.12 46.12 46.12 46.12 0.5K
10:36 46.08 46.14 46.08 46.10 1.2K
10:37 46.17 46.19 46.17 46.17 1.7K
10:38 46.14 46.16 46.14 46.16 1.6K
10:39 46.18 46.20 46.17 46.17 2.7K
10:40 46.21 46.21 46.18 46.18 3.1K
10:41 46.16 46.17 46.15 46.17 4.4K
10:42 46.12 46.17 46.12 46.14 0.9K
10:43 46.19 46.22 46.19 46.21 1.4K
10:44 46.19 46.19 46.17 46.17 1.2K
10:45 46.18 46.18 46.15 46.15 4.1K
10:46 46.10 46.10 46.08 46.08 4.8K
10:47 46.11 46.11 46.02 46.02 3.8K
10:48 46.08 46.08 46.07 46.07 7.0K
10:50 46.13 46.13 46.10 46.11 1.3K
10:51 46.13 46.15 46.13 46.15 4.3K
10:52 46.15 46.19 46.15 46.19 4.1K
10:53 46.16 46.16 46.16 46.16 2.1K
10:54 46.15 46.16 46.15 46.16 0.5K
10:55 46.14 46.14 46.11 46.13 3.1K
10:56 46.13 46.13 46.12 46.12 0.9K
10:57 46.14 46.14 46.14 46.14 3.2K
10:58 46.15 46.15 46.15 46.15 4.2K
10:59 46.18 46.18 46.16 46.18 2.7K
11:00 46.18 46.18 46.15 46.15 2.3K
11:01 46.16 46.17 46.16 46.17 3.2K
11:02 46.20 46.20 46.16 46.16 3.4K
11:03 46.15 46.20 46.14 46.19 5.2K
11:04 46.19 46.21 46.19 46.19 2.3K
11:05 46.20 46.20 46.20 46.20 2.7K
11:06 46.21 46.21 46.18 46.18 0.7K
11:07 46.20 46.20 46.18 46.18 4.0K
11:08 46.18 46.18 46.18 46.18 0.3K
11:09 46.15 46.15 46.12 46.12 2.7K
11:10 46.20 46.25 46.20 46.25 14.8K
11:11 46.28 46.28 46.27 46.28 2.9K
11:12 46.36 46.39 46.36 46.39 5.7K
11:13 46.37 46.39 46.35 46.39 2.5K
11:14 46.38 46.39 46.38 46.39 3.9K
11:15 46.40 46.44 46.39 46.44 8.2K
11:16 46.42 46.43 46.42 46.43 4.1K
11:17 46.45 46.45 46.42 46.43 5.4K
11:18 46.50 46.50 46.48 46.51 5.8K
11:19 46.49 46.51 46.49 46.50 10.2K
11:20 46.52 46.54 46.51 46.54 3.9K
11:21 46.51 46.55 46.51 46.51 4.1K
11:22 46.53 46.53 46.52 46.53 4.6K
11:23 46.52 46.52 46.43 46.44 16.8K
11:24 46.43 46.45 46.42 46.44 3.6K
11:25 46.43 46.43 46.43 46.43 1.3K
11:26 46.45 46.45 46.43 46.43 2.1K
11:27 46.43 46.43 46.43 46.43 1.3K
11:28 46.48 46.48 46.48 46.48 2.5K
11:30 46.46 46.48 46.46 46.47 4.4K
11:31 46.47 46.49 46.47 46.48 2.6K
11:32 46.46 46.52 46.46 46.52 2.4K
11:33 46.50 46.52 46.50 46.51 5.5K
11:34 46.50 46.50 46.47 46.48 3.2K
11:35 46.48 46.53 46.48 46.53 2.1K
11:36 46.52 46.52 46.52 46.52 3.5K
11:37 46.53 46.53 46.48 46.48 1.4K
11:38 46.54 46.54 46.54 46.54 1.0K
11:39 46.53 46.55 46.53 46.55 2.5K
11:40 46.61 46.61 46.60 46.60 2.7K
11:41 46.55 46.61 46.55 46.59 7.9K
11:42 46.63 46.63 46.59 46.62 4.9K
11:43 46.62 46.62 46.58 46.58 3.1K
11:44 46.57 46.58 46.54 46.54 1.3K
11:45 46.55 46.55 46.52 46.52 1.1K
11:46 46.50 46.50 46.49 46.49 4.9K
11:47 46.49 46.53 46.49 46.53 13.7K
11:48 46.54 46.58 46.54 46.57 3.3K
11:49 46.59 46.60 46.54 46.54 5.5K
11:50 46.53 46.53 46.53 46.53 0.6K
11:51 46.54 46.59 46.54 46.59 3.3K
11:52 46.60 46.62 46.60 46.61 3.3K
11:53 46.61 46.61 46.61 46.61 0.5K
11:54 46.64 46.65 46.64 46.65 2.9K
11:55 46.65 46.66 46.65 46.66 5.0K
11:56 46.66 46.66 46.59 46.64 3.2K
11:58 46.66 46.67 46.66 46.67 4.1K
11:59 46.67 46.67 46.67 46.66 3.0K
12:00 46.64 46.64 46.62 46.62 1.3K
12:01 46.58 46.58 46.58 46.58 2.1K
12:02 46.62 46.65 46.62 46.64 3.9K
12:03 46.64 46.66 46.64 46.66 4.7K
12:04 46.66 46.66 46.59 46.63 4.5K
12:05 46.64 46.64 46.62 46.62 9.3K
12:06 46.58 46.58 46.55 46.55 7.7K
12:07 46.53 46.58 46.51 46.58 9.6K
12:08 46.61 46.62 46.61 46.62 1.7K
12:09 46.59 46.61 46.59 46.60 1.1K
12:10 46.59 46.59 46.58 46.58 1.9K
12:11 46.57 46.57 46.55 46.57 9.4K
12:12 46.59 46.61 46.58 46.61 2.4K
12:13 46.57 46.57 46.54 46.54 14.8K
12:14 46.54 46.55 46.54 46.55 3.0K
12:15 46.58 46.60 46.55 46.55 3.3K
12:16 46.52 46.55 46.52 46.55 2.4K
12:17 46.55 46.55 46.52 46.53 3.3K
12:18 46.55 46.56 46.55 46.56 3.1K
12:19 46.56 46.58 46.56 46.57 1.8K
12:20 46.57 46.59 46.57 46.59 3.4K
12:21 46.58 46.58 46.51 46.51 1.0K
12:22 46.57 46.60 46.57 46.60 3.5K
12:23 46.62 46.62 46.62 46.62 0.6K
12:24 46.64 46.64 46.64 46.64 0.5K
12:25 46.64 46.70 46.64 46.70 7.0K
12:26 46.73 46.77 46.73 46.73 8.6K
12:27 46.71 46.72 46.70 46.70 6.0K
12:28 46.71 46.71 46.63 46.63 3.1K
12:29 46.65 46.67 46.64 46.67 1.7K
12:30 46.67 46.70 46.67 46.70 1.3K
12:31 46.62 46.64 46.62 46.64 0.8K
12:32 46.63 46.64 46.61 46.64 3.3K
12:33 46.64 46.64 46.62 46.62 2.3K
12:34 46.60 46.60 46.54 46.54 1.1K
12:35 46.52 46.52 46.50 46.50 3.2K
12:36 46.44 46.46 46.40 46.40 4.1K
12:37 46.35 46.38 46.35 46.37 5.3K
12:38 46.34 46.38 46.34 46.38 0.8K
12:39 46.37 46.39 46.37 46.39 3.1K
12:40 46.40 46.40 46.40 46.40 0.6K
12:41 46.35 46.35 46.35 46.35 0.7K
12:42 46.36 46.36 46.36 46.36 4.0K
12:43 46.33 46.36 46.33 46.36 6.0K
12:44 46.31 46.32 46.31 46.31 2.1K
12:45 46.30 46.30 46.30 46.30 0.5K
12:46 46.37 46.38 46.37 46.38 1.1K
12:48 46.39 46.39 46.39 46.39 5.1K
12:49 46.37 46.37 46.37 46.37 1.1K
12:50 46.37 46.37 46.33 46.33 0.5K
12:51 46.27 46.27 46.27 46.27 0.4K
12:52 46.23 46.23 46.21 46.21 1.8K
12:53 46.23 46.23 46.20 46.20 1.8K
12:54 46.28 46.28 46.28 46.28 1.3K
12:55 46.23 46.23 46.23 46.23 1.7K
12:57 46.19 46.20 46.19 46.20 3.1K
12:58 46.22 46.23 46.22 46.23 0.8K
12:59 46.21 46.22 46.21 46.22 2.5K
13:01 46.21 46.23 46.21 46.23 0.5K
13:02 46.24 46.25 46.23 46.25 1.3K
13:03 46.29 46.29 46.27 46.27 3.6K
13:04 46.30 46.35 46.30 46.35 3.3K
13:05 46.37 46.37 46.36 46.36 4.1K
13:07 46.29 46.29 46.28 46.28 1.1K
13:08 46.28 46.28 46.24 46.28 3.0K
13:09 46.28 46.28 46.27 46.27 2.0K
13:10 46.31 46.33 46.30 46.30 3.1K
13:12 46.34 46.34 46.34 46.34 0.6K
13:13 46.36 46.36 46.36 46.36 0.3K
13:14 46.35 46.38 46.34 46.38 1.6K
13:15 46.36 46.36 46.36 46.36 0.7K
13:16 46.36 46.40 46.36 46.40 1.9K
13:17 46.40 46.40 46.40 46.40 1.0K
13:18 46.44 46.45 46.44 46.45 1.3K
13:19 46.43 46.46 46.43 46.46 3.8K
13:20 46.48 46.50 46.48 46.50 0.5K
13:21 46.48 46.48 46.48 46.48 1.0K
13:22 46.49 46.49 46.49 46.49 0.9K
13:23 46.53 46.53 46.51 46.51 0.8K
13:24 46.50 46.50 46.48 46.48 1.3K
13:25 46.47 46.50 46.47 46.49 3.2K
13:26 46.52 46.52 46.47 46.49 7.6K
13:27 46.52 46.54 46.48 46.48 2.5K
13:28 46.49 46.50 46.48 46.50 1.5K
13:29 46.49 46.49 46.48 46.48 1.7K
13:30 46.48 46.48 46.47 46.48 1.6K
13:31 46.50 46.50 46.49 46.49 3.4K
13:32 46.49 46.49 46.48 46.48 1.2K
13:34 46.49 46.49 46.49 46.49 0.2K
13:35 46.53 46.54 46.53 46.54 1.8K
13:36 46.52 46.53 46.52 46.53 1.7K
13:37 46.56 46.58 46.56 46.58 1.5K
13:38 46.58 46.58 46.54 46.54 1.2K
13:39 46.57 46.57 46.54 46.54 4.2K
13:40 46.53 46.53 46.53 46.53 1.4K
13:41 46.52 46.52 46.51 46.51 2.7K
13:42 46.51 46.52 46.46 46.47 2.4K
13:43 46.47 46.51 46.47 46.51 2.4K
13:44 46.52 46.52 46.52 46.52 1.2K
13:45 46.52 46.53 46.52 46.53 3.2K
13:46 46.53 46.54 46.53 46.54 2.7K
13:47 46.54 46.54 46.54 46.54 1.2K
13:48 46.56 46.61 46.56 46.61 6.7K
13:49 46.62 46.62 46.60 46.60 3.1K
13:50 46.62 46.62 46.60 46.61 3.1K
13:52 46.61 46.61 46.60 46.61 1.4K
13:53 46.61 46.62 46.61 46.62 2.0K
13:54 46.63 46.63 46.63 46.62 0.8K
13:55 46.59 46.59 46.59 46.59 1.9K
13:56 46.54 46.54 46.54 46.54 0.3K
13:57 46.57 46.57 46.57 46.57 2.5K
13:58 46.57 46.57 46.56 46.56 1.9K
13:59 46.56 46.59 46.56 46.58 1.6K
14:00 46.58 46.59 46.58 46.59 0.9K
14:01 46.57 46.58 46.57 46.58 4.8K
14:02 46.58 46.58 46.58 46.58 0.5K
14:03 46.56 46.57 46.56 46.57 0.7K
14:04 46.59 46.59 46.58 46.58 0.6K
14:05 46.58 46.58 46.56 46.57 1.2K
14:06 46.55 46.55 46.55 46.55 3.2K
14:07 46.55 46.57 46.54 46.54 3.5K
14:08 46.53 46.53 46.51 46.53 2.7K
14:09 46.56 46.56 46.56 46.56 0.5K
14:10 46.58 46.62 46.58 46.62 1.8K
14:11 46.62 46.65 46.62 46.64 3.2K
14:13 46.66 46.67 46.66 46.67 1.2K
14:14 46.69 46.69 46.68 46.68 0.8K
14:15 46.72 46.72 46.70 46.70 2.1K
14:16 46.69 46.71 46.69 46.71 1.2K
14:17 46.72 46.72 46.72 46.72 0.7K
14:18 46.74 46.80 46.74 46.80 13.9K
14:19 46.80 46.83 46.80 46.82 4.7K
14:20 46.85 46.85 46.84 46.84 6.8K
14:21 46.88 46.90 46.88 46.90 24.3K
14:22 46.92 46.92 46.90 46.92 3.6K
14:23 46.93 46.93 46.90 46.90 7.0K
14:24 46.89 46.91 46.89 46.89 2.5K
14:25 46.96 46.98 46.94 46.94 3.8K
14:26 46.95 46.95 46.93 46.93 3.1K
14:27 46.93 46.93 46.88 46.88 1.6K
14:28 46.89 46.89 46.83 46.83 5.5K
14:29 46.83 46.84 46.82 46.84 2.2K
14:30 46.83 46.83 46.83 46.83 0.4K
14:31 46.82 46.82 46.79 46.79 4.3K
14:32 46.81 46.81 46.80 46.80 1.1K
14:33 46.78 46.78 46.74 46.74 2.0K
14:34 46.73 46.74 46.72 46.72 3.4K
14:35 46.77 46.77 46.77 46.77 0.6K
14:36 46.74 46.77 46.74 46.74 2.6K
14:37 46.73 46.78 46.73 46.78 1.3K
14:38 46.78 46.78 46.78 46.78 0.4K
14:39 46.83 46.83 46.81 46.81 0.9K
14:40 46.81 46.83 46.81 46.83 2.3K
14:41 46.87 46.90 46.87 46.90 0.9K
14:42 46.89 46.89 46.89 46.89 0.8K
14:43 46.90 46.90 46.89 46.90 2.9K
14:44 46.93 46.94 46.91 46.93 9.5K
14:45 46.92 46.92 46.88 46.91 2.1K
14:46 46.90 46.91 46.90 46.91 0.4K
14:47 46.94 46.94 46.94 46.94 0.7K
14:48 46.95 46.97 46.94 46.96 7.2K
14:49 46.95 46.95 46.95 46.95 1.2K
14:50 46.95 46.96 46.95 46.96 0.7K
14:51 47.00 47.00 47.00 47.00 9.7K
14:52 47.02 47.02 47.01 47.01 1.9K
14:53 46.99 46.99 46.97 46.97 1.7K
14:54 46.99 46.99 46.99 46.99 0.5K
14:55 47.00 47.00 46.98 46.98 0.5K
14:56 46.99 47.00 46.97 47.00 0.8K
14:57 47.01 47.01 46.99 47.00 5.0K
14:58 46.99 47.02 46.99 47.01 2.0K
14:59 47.03 47.04 47.02 47.04 2.5K
15:00 47.02 47.02 47.02 47.02 2.2K
15:01 46.97 46.98 46.97 46.97 1.0K
15:02 46.97 47.01 46.96 47.01 3.1K
15:03 46.99 46.99 46.98 46.98 2.2K
15:04 46.95 46.95 46.90 46.90 3.7K
15:05 46.88 46.89 46.85 46.85 3.9K
15:06 46.84 46.84 46.77 46.80 2.2K
15:07 46.83 46.83 46.77 46.77 8.6K
15:09 46.74 46.81 46.74 46.81 5.8K
15:10 46.91 46.91 46.88 46.88 0.5K
15:11 46.85 46.85 46.80 46.80 2.5K
15:12 46.82 46.82 46.79 46.79 8.0K
15:13 46.81 46.84 46.81 46.81 1.5K
15:15 46.85 46.85 46.81 46.81 2.4K
15:16 46.83 46.85 46.79 46.79 7.1K
15:17 46.82 46.82 46.79 46.80 4.0K
15:18 46.80 46.82 46.80 46.81 1.8K
15:19 46.82 46.85 46.82 46.84 1.3K
15:20 46.84 46.87 46.82 46.82 1.5K
15:21 46.81 46.81 46.81 46.81 1.1K
15:22 46.81 46.81 46.81 46.81 0.8K
15:23 46.79 46.81 46.79 46.81 2.2K
15:24 46.80 46.80 46.80 46.80 0.7K
15:25 46.80 46.80 46.80 46.80 30.4K
15:26 46.81 46.83 46.81 46.83 3.8K
15:27 46.81 46.81 46.78 46.78 16.7K
15:28 46.78 46.81 46.78 46.78 5.9K
15:29 46.76 46.77 46.76 46.76 4.2K
15:30 46.75 46.76 46.74 46.74 5.9K
15:31 46.70 46.72 46.70 46.70 6.9K
15:32 46.72 46.72 46.67 46.67 0.6K
15:33 46.69 46.73 46.69 46.73 10.9K
15:34 46.73 46.74 46.69 46.74 11.3K
15:35 46.69 46.70 46.67 46.67 2.2K
15:36 46.65 46.70 46.65 46.67 3.5K
15:37 46.67 46.68 46.65 46.65 3.4K
15:38 46.69 46.71 46.68 46.68 6.0K
15:39 46.68 46.68 46.66 46.66 4.7K
15:40 46.65 46.67 46.63 46.63 11.0K
15:41 46.65 46.66 46.63 46.64 4.4K
15:42 46.64 46.64 46.59 46.59 3.5K
15:43 46.57 46.59 46.56 46.58 6.5K
15:44 46.58 46.64 46.57 46.61 6.6K
15:45 46.63 46.63 46.63 46.63 5.2K
15:46 46.56 46.57 46.56 46.56 4.0K
15:47 46.55 46.56 46.55 46.55 6.8K
15:48 46.56 46.58 46.56 46.58 2.8K
15:49 46.57 46.57 46.55 46.56 5.3K
15:50 46.57 46.57 46.57 46.57 2.9K
15:51 46.56 46.56 46.51 46.52 3.6K
15:52 46.55 46.55 46.52 46.54 4.8K
15:53 46.56 46.56 46.56 46.56 4.7K
15:54 46.57 46.60 46.57 46.59 9.6K
15:55 46.53 46.53 46.53 46.53 2.8K
15:56 46.54 46.54 46.45 46.46 12.9K
15:57 46.45 46.45 46.41 46.41 11.2K
15:58 46.43 46.43 46.39 46.39 12.1K
15:59 46.43 46.52 46.43 46.47 14.6K
16:00 46.47 46.47 46.43 46.43 30.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles