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 42.94 42.99 42.93 42.97 30.1K
09:31 42.94 42.94 42.94 42.94 1.0K
09:32 42.92 42.92 42.92 42.92 0.4K
09:33 42.90 42.90 42.89 42.89 0.9K
09:34 42.89 42.89 42.89 42.89 0.4K
09:35 42.91 42.93 42.91 42.93 0.7K
09:36 42.96 42.98 42.96 42.98 2.2K
09:37 42.99 42.99 42.99 42.99 1.5K
09:39 42.96 42.98 42.96 42.98 0.8K
09:40 42.97 42.97 42.97 42.97 1.9K
09:41 43.01 43.01 43.01 43.01 2.3K
09:42 43.01 43.01 43.01 43.01 0.4K
09:43 43.05 43.05 43.05 43.05 2.2K
09:46 43.09 43.14 43.09 43.14 7.2K
09:48 43.04 43.04 43.04 43.04 1.8K
09:49 43.01 43.01 43.01 43.01 9.7K
09:50 43.03 43.03 43.03 43.03 0.4K
09:51 43.01 43.01 43.01 43.01 0.6K
09:52 43.04 43.04 43.04 43.04 1.8K
09:53 43.05 43.06 43.05 43.06 0.3K
09:54 43.03 43.03 43.02 43.02 4.9K
09:55 43.02 43.02 43.02 43.02 2.0K
09:56 43.00 43.00 42.98 42.98 3.9K
09:57 42.98 43.00 42.98 42.98 4.8K
09:58 43.00 43.00 43.00 43.00 0.2K
09:59 42.98 42.98 42.98 42.98 0.7K
10:00 43.01 43.04 43.01 43.03 5.9K
10:01 43.04 43.04 43.04 43.04 1.6K
10:02 43.09 43.09 43.09 43.09 0.5K
10:03 43.10 43.10 43.10 43.10 1.5K
10:04 43.08 43.08 42.99 42.99 10.5K
10:06 42.98 42.99 42.96 42.99 3.6K
10:08 42.88 42.88 42.84 42.87 23.7K
10:09 42.90 42.90 42.90 42.90 2.6K
10:10 42.88 42.88 42.88 42.88 0.9K
10:11 42.88 42.88 42.88 42.88 1.7K
10:12 42.91 42.91 42.91 42.91 0.5K
10:13 42.98 42.98 42.98 42.98 0.8K
10:15 42.98 43.01 42.98 43.01 3.4K
10:18 43.07 43.07 43.07 43.07 0.4K
10:19 43.08 43.08 43.08 43.08 0.7K
10:20 43.02 43.02 43.02 43.01 4.0K
10:22 42.98 42.98 42.98 42.98 0.1K
10:23 43.02 43.02 43.02 43.02 3.5K
10:24 42.98 42.98 42.96 42.96 7.4K
10:25 42.97 42.97 42.97 42.97 0.5K
10:26 42.97 42.97 42.96 42.97 2.5K
10:28 42.99 43.00 42.97 43.00 2.2K
10:29 42.99 42.99 42.99 42.99 0.8K
10:30 42.97 42.97 42.97 42.97 1.2K
10:31 43.01 43.01 43.01 43.01 10.0K
10:33 42.99 42.99 42.99 42.99 0.5K
10:36 42.98 42.98 42.98 42.98 0.3K
10:39 42.96 42.96 42.96 42.96 3.2K
10:40 42.93 42.93 42.93 42.93 6.0K
10:41 42.93 42.93 42.92 42.92 0.5K
10:42 42.91 42.91 42.91 42.91 0.4K
10:43 42.94 42.94 42.94 42.94 0.9K
10:44 42.93 42.94 42.92 42.94 1.6K
10:45 42.94 42.96 42.94 42.96 1.7K
10:46 42.97 42.97 42.97 42.97 0.3K
10:47 42.98 43.00 42.98 43.00 1.7K
10:48 43.00 43.00 43.00 43.00 0.5K
10:49 43.01 43.01 43.00 43.00 1.9K
10:51 43.01 43.02 43.01 43.02 2.6K
10:52 43.00 43.00 43.00 43.00 0.4K
10:54 43.03 43.03 43.03 43.03 0.9K
10:55 43.05 43.05 43.05 43.05 1.0K
10:56 43.04 43.04 43.04 43.04 1.7K
10:57 43.01 43.03 43.01 43.03 2.7K
10:59 43.00 43.00 43.00 43.00 1.0K
11:01 42.97 42.97 42.97 42.97 2.4K
11:02 42.98 42.98 42.96 42.96 0.9K
11:04 42.97 42.97 42.97 42.97 0.5K
11:05 42.94 42.94 42.94 42.94 0.2K
11:07 42.94 42.94 42.91 42.91 0.3K
11:08 42.93 42.93 42.93 42.93 0.8K
11:09 42.94 42.94 42.94 42.94 0.6K
11:10 42.97 42.97 42.97 42.97 5.9K
11:11 42.99 43.01 42.99 43.01 0.4K
11:12 43.02 43.02 43.01 43.01 1.8K
11:13 43.01 43.01 43.01 43.01 0.2K
11:14 43.00 43.00 43.00 43.00 0.1K
11:15 42.99 42.99 42.99 42.99 1.1K
11:17 42.98 42.98 42.98 42.98 0.3K
11:19 42.98 42.98 42.98 42.98 0.6K
11:20 43.01 43.01 43.01 43.01 0.2K
11:21 43.01 43.01 42.99 42.99 1.4K
11:22 42.99 42.99 42.99 42.99 0.4K
11:23 42.98 42.98 42.98 42.98 3.6K
11:24 42.96 42.96 42.96 42.96 9.8K
11:25 42.92 42.92 42.90 42.90 12.4K
11:27 42.80 42.80 42.78 42.78 14.9K
11:28 42.84 42.84 42.84 42.84 0.4K
11:29 42.85 42.85 42.85 42.85 0.2K
11:30 42.84 42.85 42.84 42.85 2.1K
11:31 42.82 42.83 42.82 42.83 0.8K
11:32 42.79 42.79 42.77 42.78 4.8K
11:33 42.78 42.78 42.78 42.78 6.2K
11:34 42.76 42.76 42.76 42.76 2.9K
11:35 42.78 42.78 42.75 42.75 1.6K
11:36 42.79 42.79 42.76 42.76 1.4K
11:37 42.76 42.76 42.75 42.75 0.5K
11:38 42.78 42.78 42.78 42.78 0.2K
11:39 42.78 42.78 42.77 42.77 0.3K
11:40 42.76 42.78 42.76 42.78 0.8K
11:41 42.76 42.76 42.76 42.76 1.2K
11:42 42.77 42.79 42.75 42.79 11.5K
11:43 42.80 42.80 42.77 42.77 1.1K
11:44 42.75 42.75 42.73 42.73 3.3K
11:45 42.77 42.77 42.74 42.74 1.1K
11:46 42.73 42.73 42.73 42.73 5.5K
11:47 42.72 42.74 42.72 42.74 3.7K
11:49 42.73 42.73 42.73 42.73 2.2K
11:50 42.74 42.74 42.74 42.74 0.5K
11:51 42.71 42.71 42.71 42.71 1.6K
11:52 42.68 42.68 42.68 42.68 1.6K
11:53 42.71 42.71 42.70 42.70 1.9K
11:54 42.70 42.70 42.70 42.70 3.3K
11:55 42.69 42.70 42.67 42.68 1.7K
11:56 42.68 42.69 42.68 42.69 0.9K
11:57 42.69 42.71 42.69 42.71 4.1K
11:58 42.68 42.68 42.68 42.68 0.7K
11:59 42.70 42.70 42.70 42.70 0.5K
12:00 42.70 42.70 42.70 42.70 0.9K
12:01 42.70 42.70 42.65 42.65 4.2K
12:02 42.68 42.68 42.67 42.67 2.3K
12:05 42.63 42.65 42.63 42.65 3.8K
12:06 42.61 42.62 42.61 42.62 1.3K
12:07 42.61 42.61 42.58 42.58 0.5K
12:08 42.60 42.60 42.59 42.60 2.1K
12:09 42.60 42.60 42.59 42.59 2.2K
12:11 42.61 42.61 42.61 42.61 0.3K
12:12 42.60 42.60 42.60 42.60 2.5K
12:14 42.57 42.57 42.57 42.57 0.5K
12:15 42.57 42.61 42.57 42.61 3.3K
12:16 42.62 42.62 42.62 42.62 1.8K
12:17 42.66 42.66 42.66 42.66 1.0K
12:18 42.68 42.68 42.68 42.68 1.1K
12:19 42.70 42.70 42.69 42.69 0.6K
12:20 42.69 42.69 42.69 42.69 0.5K
12:22 42.64 42.64 42.64 42.64 0.9K
12:24 42.70 42.70 42.69 42.69 0.8K
12:27 42.63 42.63 42.63 42.63 1.0K
12:28 42.63 42.63 42.62 42.62 1.5K
12:29 42.65 42.65 42.65 42.65 0.2K
12:31 42.65 42.65 42.65 42.65 0.3K
12:34 42.64 42.64 42.64 42.64 1.6K
12:35 42.61 42.61 42.61 42.61 0.4K
12:36 42.65 42.65 42.65 42.65 0.7K
12:37 42.67 42.67 42.66 42.66 1.8K
12:41 42.58 42.58 42.58 42.58 1.4K
12:42 42.60 42.60 42.60 42.60 0.5K
12:44 42.60 42.60 42.58 42.59 1.6K
12:46 42.62 42.62 42.62 42.62 0.2K
12:47 42.60 42.60 42.60 42.60 0.9K
12:50 42.61 42.61 42.61 42.60 0.6K
12:51 42.59 42.59 42.59 42.59 0.4K
12:53 42.56 42.56 42.56 42.55 1.1K
12:55 42.57 42.57 42.55 42.55 0.9K
12:57 42.56 42.57 42.56 42.57 1.0K
12:59 42.60 42.60 42.60 42.60 1.1K
13:02 42.60 42.60 42.60 42.60 0.6K
13:05 42.54 42.54 42.54 42.54 1.1K
13:06 42.51 42.51 42.51 42.51 0.4K
13:07 42.50 42.50 42.48 42.48 4.9K
13:10 42.49 42.49 42.49 42.49 2.1K
13:11 42.48 42.48 42.48 42.48 0.3K
13:12 42.48 42.49 42.48 42.49 0.7K
13:14 42.50 42.50 42.48 42.48 1.3K
13:16 42.47 42.47 42.46 42.46 1.3K
13:17 42.47 42.47 42.47 42.47 5.2K
13:18 42.47 42.47 42.47 42.47 2.0K
13:19 42.47 42.47 42.47 42.47 0.9K
13:20 42.47 42.47 42.46 42.46 1.9K
13:22 42.43 42.43 42.43 42.43 3.3K
13:23 42.42 42.42 42.42 42.42 1.6K
13:24 42.38 42.40 42.38 42.40 3.0K
13:27 42.37 42.37 42.37 42.37 0.2K
13:28 42.37 42.37 42.37 42.37 0.7K
13:29 42.38 42.41 42.38 42.41 1.4K
13:31 42.40 42.43 42.40 42.42 0.5K
13:32 42.43 42.43 42.43 42.43 0.5K
13:34 42.43 42.43 42.43 42.43 0.3K
13:35 42.44 42.44 42.44 42.44 1.8K
13:36 42.50 42.50 42.50 42.50 1.2K
13:37 42.51 42.53 42.51 42.53 3.3K
13:38 42.53 42.55 42.53 42.55 4.1K
13:41 42.50 42.50 42.50 42.50 0.5K
13:42 42.43 42.43 42.43 42.43 1.2K
13:43 42.42 42.42 42.42 42.42 1.3K
13:44 42.41 42.41 42.40 42.40 1.2K
13:45 42.40 42.40 42.40 42.40 1.7K
13:46 42.36 42.36 42.36 42.36 1.4K
13:47 42.35 42.35 42.32 42.32 2.0K
13:48 42.30 42.30 42.30 42.30 0.1K
13:49 42.29 42.31 42.29 42.30 1.5K
13:50 42.29 42.29 42.28 42.28 4.0K
13:51 42.28 42.28 42.28 42.28 0.3K
13:52 42.27 42.27 42.27 42.27 1.2K
13:55 42.27 42.29 42.27 42.29 1.5K
13:56 42.31 42.31 42.31 42.31 2.3K
13:57 42.32 42.32 42.32 42.32 3.0K
13:58 42.30 42.31 42.30 42.31 5.8K
13:59 42.29 42.29 42.29 42.29 0.5K
14:00 42.32 42.32 42.32 42.32 1.4K
14:04 42.32 42.32 42.32 42.32 1.7K
14:10 42.34 42.34 42.27 42.27 1.1K
14:12 42.29 42.29 42.28 42.28 3.4K
14:14 42.26 42.26 42.26 42.26 3.1K
14:15 42.24 42.24 42.24 42.24 0.4K
14:16 42.24 42.24 42.15 42.17 4.2K
14:17 42.19 42.19 42.13 42.13 1.2K
14:18 42.12 42.12 42.12 42.12 4.0K
14:19 42.18 42.20 42.18 42.20 2.5K
14:20 42.17 42.17 42.15 42.15 2.7K
14:21 42.17 42.17 42.13 42.14 1.7K
14:23 42.14 42.14 42.14 42.14 0.7K
14:24 42.15 42.15 42.13 42.13 19.2K
14:25 42.14 42.14 42.11 42.11 1.9K
14:26 42.13 42.13 42.13 42.13 0.6K
14:27 42.11 42.11 42.11 42.11 4.6K
14:28 42.09 42.09 42.09 42.09 0.3K
14:29 42.10 42.12 42.10 42.10 6.7K
14:30 42.05 42.05 42.04 42.04 1.4K
14:31 42.06 42.16 42.06 42.14 5.0K
14:32 42.14 42.15 42.14 42.15 4.9K
14:33 42.14 42.15 42.14 42.15 3.0K
14:35 42.05 42.05 42.05 42.05 2.8K
14:36 42.06 42.07 42.06 42.07 3.2K
14:37 42.03 42.03 42.03 42.03 1.5K
14:38 42.04 42.04 42.04 42.04 1.8K
14:41 42.03 42.03 42.03 42.03 1.5K
14:42 42.05 42.08 42.05 42.08 0.9K
14:43 42.08 42.08 42.07 42.08 1.2K
14:44 42.08 42.10 42.08 42.10 0.8K
14:45 42.08 42.09 42.08 42.09 6.3K
14:46 42.07 42.07 42.07 42.07 2.9K
14:47 42.06 42.06 42.05 42.05 6.6K
14:48 42.09 42.09 42.09 42.09 0.4K
14:49 42.08 42.09 42.08 42.09 1.9K
14:50 42.08 42.13 42.08 42.13 28.6K
14:51 42.13 42.13 42.13 42.13 0.2K
14:52 42.18 42.18 42.18 42.18 0.4K
14:53 42.16 42.16 42.16 42.16 0.9K
14:55 42.11 42.11 42.10 42.10 3.0K
14:57 42.14 42.14 42.14 42.14 1.1K
14:58 42.11 42.11 42.11 42.11 0.2K
14:59 42.10 42.10 42.10 42.10 0.3K
15:00 42.07 42.08 42.07 42.08 0.5K
15:01 42.13 42.14 42.13 42.14 3.6K
15:02 42.13 42.13 42.13 42.13 1.1K
15:03 42.11 42.11 42.10 42.10 1.3K
15:05 42.14 42.16 42.14 42.16 11.5K
15:08 42.19 42.21 42.19 42.21 1.2K
15:09 42.20 42.21 42.20 42.21 1.0K
15:12 42.16 42.16 42.16 42.16 0.8K
15:13 42.15 42.15 42.15 42.15 136.2K
15:14 42.16 42.17 42.16 42.17 3.1K
15:15 42.17 42.17 42.14 42.14 4.5K
15:16 42.10 42.11 42.10 42.11 2.3K
15:18 42.11 42.11 42.11 42.11 0.6K
15:20 42.12 42.12 42.11 42.11 1.1K
15:21 42.12 42.13 42.12 42.13 2.8K
15:22 42.14 42.14 42.14 42.14 0.6K
15:23 42.14 42.14 42.14 42.14 2.0K
15:24 42.14 42.14 42.14 42.14 0.4K
15:25 42.13 42.13 42.13 42.13 0.4K
15:26 42.13 42.13 42.13 42.13 0.3K
15:27 42.16 42.16 42.16 42.16 0.3K
15:29 42.21 42.21 42.21 42.21 1.1K
15:31 42.25 42.25 42.25 42.25 0.9K
15:32 42.26 42.26 42.26 42.26 0.3K
15:33 42.27 42.27 42.26 42.26 0.3K
15:34 42.25 42.27 42.25 42.27 3.9K
15:36 42.23 42.23 42.23 42.23 0.8K
15:37 42.20 42.20 42.20 42.20 0.3K
15:38 42.21 42.21 42.21 42.21 0.1K
15:39 42.20 42.20 42.17 42.17 1.2K
15:40 42.18 42.18 42.18 42.18 1.0K
15:42 42.14 42.14 42.13 42.13 4.7K
15:44 42.10 42.11 42.10 42.11 4.9K
15:45 42.10 42.11 42.10 42.11 1.9K
15:46 42.10 42.10 42.09 42.09 0.6K
15:47 42.10 42.10 42.06 42.06 2.9K
15:48 42.07 42.09 42.07 42.09 0.8K
15:49 42.09 42.12 42.09 42.12 7.5K
15:50 42.12 42.14 42.11 42.11 4.7K
15:51 42.14 42.16 42.14 42.16 0.9K
15:52 42.15 42.15 42.15 42.15 1.6K
15:53 42.14 42.14 42.12 42.12 2.8K
15:55 42.16 42.16 42.15 42.15 3.7K
15:56 42.17 42.17 42.16 42.16 1.8K
15:57 42.19 42.19 42.19 42.19 1.9K
15:58 42.19 42.19 42.19 42.19 1.2K
15:59 42.19 42.22 42.17 42.22 3.8K
16:00 42.22 42.23 42.22 42.23 14.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles