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 41.93 41.96 41.89 41.89 75.5K
09:31 41.92 41.93 41.92 41.93 10.3K
09:32 41.95 42.07 41.95 42.05 0.9K
09:33 42.06 42.16 42.06 42.15 5.5K
09:34 42.12 42.12 42.10 42.10 12.6K
09:35 42.17 42.17 42.16 42.17 11.3K
09:36 42.18 42.24 42.17 42.23 1.7K
09:37 42.26 42.37 42.26 42.37 15.8K
09:38 42.32 42.32 42.27 42.29 12.7K
09:39 42.29 42.29 42.27 42.28 3.9K
09:40 42.27 42.27 42.27 42.27 1.1K
09:41 42.30 42.30 42.30 42.30 0.6K
09:42 42.33 42.33 42.33 42.33 0.8K
09:43 42.33 42.35 42.33 42.34 4.3K
09:44 42.36 42.36 42.36 42.36 0.9K
09:45 42.28 42.28 42.28 42.28 1.1K
09:47 42.35 42.37 42.35 42.37 2.2K
09:48 42.29 42.29 42.29 42.29 0.5K
09:49 42.29 42.29 42.29 42.29 0.7K
09:50 42.26 42.27 42.21 42.22 4.8K
09:51 42.21 42.21 42.21 42.21 2.0K
09:52 42.28 42.28 42.28 42.28 0.5K
09:53 42.27 42.27 42.27 42.27 0.4K
09:54 42.23 42.23 42.23 42.23 1.1K
09:55 42.28 42.30 42.28 42.30 1.2K
09:56 42.31 42.35 42.31 42.34 5.9K
09:57 42.36 42.36 42.34 42.34 1.3K
09:58 42.36 42.38 42.36 42.38 2.8K
09:59 42.41 42.42 42.38 42.38 18.7K
10:01 42.27 42.27 42.27 42.27 10.5K
10:02 42.24 42.24 42.20 42.20 4.3K
10:03 42.17 42.17 42.13 42.13 56.2K
10:04 42.14 42.17 42.14 42.17 2.6K
10:05 42.13 42.13 42.04 42.07 19.3K
10:06 42.11 42.11 42.08 42.09 17.7K
10:07 42.07 42.07 42.04 42.04 2.0K
10:08 42.11 42.11 42.11 42.11 0.7K
10:09 42.12 42.12 42.12 42.12 1.1K
10:10 42.10 42.10 42.06 42.06 1.5K
10:11 42.01 42.01 42.01 42.01 2.6K
10:12 42.00 42.00 42.00 42.00 1.2K
10:13 42.04 42.04 42.04 42.04 0.1K
10:14 42.06 42.06 42.06 42.06 2.5K
10:15 42.09 42.09 42.09 42.09 0.7K
10:16 42.13 42.13 42.13 42.13 0.3K
10:18 42.20 42.20 42.20 42.20 0.2K
10:19 42.29 42.29 42.29 42.29 2.2K
10:21 42.25 42.25 42.25 42.25 1.5K
10:22 42.34 42.36 42.34 42.35 2.8K
10:23 42.34 42.34 42.34 42.34 0.3K
10:24 42.40 42.49 42.40 42.46 9.2K
10:25 42.49 42.50 42.48 42.49 2.9K
10:26 42.42 42.43 42.39 42.43 29.9K
10:27 42.40 42.40 42.40 42.40 1.0K
10:28 42.40 42.40 42.40 42.40 0.5K
10:29 42.45 42.45 42.34 42.34 4.9K
10:30 42.34 42.36 42.34 42.36 2.4K
10:32 42.46 42.46 42.45 42.45 3.2K
10:33 42.48 42.48 42.48 42.48 0.3K
10:34 42.47 42.47 42.47 42.46 1.4K
10:35 42.37 42.37 42.34 42.34 2.8K
10:36 42.40 42.42 42.40 42.42 1.2K
10:37 42.40 42.40 42.38 42.38 3.7K
10:38 42.41 42.47 42.41 42.44 5.1K
10:39 42.47 42.47 42.46 42.46 1.0K
10:40 42.43 42.43 42.43 42.43 2.7K
10:42 42.39 42.39 42.39 42.39 0.7K
10:44 42.33 42.33 42.33 42.33 0.3K
10:45 42.37 42.37 42.37 42.37 0.5K
10:46 42.36 42.36 42.34 42.34 2.6K
10:47 42.32 42.32 42.32 42.32 1.6K
10:48 42.37 42.38 42.37 42.38 2.8K
10:50 42.42 42.42 42.42 42.42 1.7K
10:51 42.45 42.45 42.45 42.45 0.4K
10:52 42.42 42.42 42.42 42.42 0.8K
10:56 42.46 42.46 42.44 42.44 1.2K
10:57 42.44 42.46 42.44 42.45 0.6K
10:58 42.44 42.44 42.44 42.44 1.9K
10:59 42.44 42.44 42.44 42.44 1.7K
11:01 42.43 42.43 42.41 42.41 3.9K
11:02 42.45 42.45 42.45 42.45 1.3K
11:06 42.43 42.43 42.43 42.43 1.4K
11:07 42.33 42.33 42.33 42.33 1.9K
11:09 42.30 42.30 42.27 42.28 2.3K
11:11 42.21 42.21 42.21 42.21 1.6K
11:13 42.23 42.23 42.23 42.23 0.9K
11:14 42.25 42.26 42.25 42.26 2.1K
11:16 42.29 42.29 42.29 42.29 0.1K
11:17 42.34 42.34 42.34 42.34 1.2K
11:18 42.32 42.32 42.32 42.32 0.6K
11:21 42.36 42.36 42.36 42.36 0.7K
11:23 42.31 42.33 42.30 42.30 2.0K
11:27 42.14 42.15 42.14 42.15 2.7K
11:30 42.30 42.30 42.30 42.30 2.8K
11:32 42.35 42.35 42.35 42.35 1.6K
11:34 42.33 42.33 42.33 42.33 0.3K
11:35 42.34 42.34 42.34 42.34 0.2K
11:36 42.35 42.35 42.35 42.35 0.9K
11:37 42.41 42.42 42.41 42.41 5.9K
11:38 42.39 42.41 42.39 42.41 5.3K
11:39 42.42 42.42 42.42 42.42 1.7K
11:44 42.50 42.50 42.50 42.50 2.5K
11:45 42.48 42.48 42.47 42.47 0.4K
11:48 42.49 42.50 42.49 42.50 4.8K
11:49 42.51 42.51 42.51 42.51 2.2K
11:51 42.61 42.61 42.61 42.61 2.7K
11:55 42.76 42.96 42.76 42.96 3.7K
11:56 43.01 43.01 42.98 42.98 3.2K
11:57 42.97 43.01 42.97 42.99 7.6K
11:58 43.02 43.04 43.01 43.01 6.2K
11:59 43.00 43.01 43.00 43.01 1.6K
12:00 43.03 43.11 43.03 43.06 4.6K
12:01 43.09 43.12 43.09 43.11 11.9K
12:04 43.02 43.05 43.02 43.05 8.7K
12:05 43.07 43.07 43.07 43.07 0.4K
12:06 43.05 43.05 43.05 43.05 0.6K
12:07 43.00 43.00 42.96 42.96 1.4K
12:08 42.94 42.94 42.94 42.94 2.5K
12:10 42.95 42.95 42.95 42.95 0.4K
12:11 43.00 43.00 43.00 43.00 0.5K
12:12 43.00 43.00 43.00 43.00 0.8K
12:13 42.99 43.00 42.99 43.00 2.2K
12:14 43.06 43.06 43.04 43.04 1.8K
12:16 42.96 42.96 42.96 42.96 1.0K
12:18 43.01 43.02 43.00 43.00 1.6K
12:19 43.00 43.00 43.00 43.00 0.5K
12:20 42.97 43.01 42.97 42.99 1.1K
12:21 43.02 43.02 42.99 43.01 0.8K
12:22 43.03 43.04 43.02 43.04 2.6K
12:23 43.08 43.08 43.00 43.00 1.3K
12:24 43.02 43.02 43.02 43.01 0.3K
12:25 43.06 43.09 43.06 43.07 1.1K
12:26 43.08 43.09 43.08 43.09 0.5K
12:27 43.09 43.11 43.09 43.11 1.7K
12:28 43.14 43.22 43.14 43.22 3.0K
12:29 43.21 43.25 43.21 43.25 3.4K
12:30 43.25 43.25 43.21 43.21 2.0K
12:31 43.26 43.26 43.26 43.26 3.7K
12:33 43.25 43.26 43.21 43.21 0.8K
12:34 43.17 43.17 43.17 43.17 0.6K
12:35 43.18 43.18 43.18 43.18 0.5K
12:36 43.20 43.20 43.18 43.18 1.5K
12:37 43.18 43.18 43.16 43.16 0.9K
12:38 43.15 43.15 43.15 43.15 0.4K
12:39 43.12 43.12 43.10 43.10 2.6K
12:40 43.12 43.12 43.12 43.12 0.4K
12:41 43.14 43.14 43.13 43.13 1.8K
12:42 43.11 43.11 43.11 43.11 0.7K
12:44 43.06 43.06 43.06 43.06 0.9K
12:45 43.16 43.16 43.16 43.16 2.3K
12:46 43.14 43.14 43.14 43.14 1.5K
12:47 43.18 43.21 43.18 43.21 0.8K
12:48 43.21 43.21 43.21 43.21 1.8K
12:49 43.21 43.21 43.21 43.21 1.0K
12:50 43.20 43.20 43.20 43.20 1.0K
12:51 43.20 43.21 43.19 43.20 3.0K
12:52 43.17 43.17 43.14 43.14 1.1K
12:53 43.14 43.14 43.13 43.14 0.9K
12:54 43.14 43.15 43.14 43.15 2.7K
12:55 43.14 43.14 43.14 43.14 0.3K
12:56 43.12 43.12 43.12 43.12 0.9K
12:57 43.11 43.11 43.11 43.11 0.7K
12:58 43.14 43.15 43.14 43.15 1.2K
13:00 43.17 43.17 43.17 43.17 1.3K
13:01 43.13 43.13 43.12 43.13 2.2K
13:02 43.06 43.06 43.06 43.06 0.7K
13:03 43.05 43.05 43.05 43.05 0.8K
13:04 43.04 43.04 43.02 43.03 1.4K
13:05 43.01 43.06 43.01 43.03 7.4K
13:06 43.01 43.01 42.99 43.00 0.8K
13:07 42.99 42.99 42.92 42.94 2.0K
13:08 42.98 42.98 42.92 42.93 1.3K
13:09 42.96 42.96 42.96 42.96 0.6K
13:10 42.96 43.01 42.96 43.01 1.0K
13:11 43.02 43.03 43.02 43.03 52.8K
13:12 43.02 43.02 43.01 43.01 3.2K
13:13 43.01 43.01 43.01 43.01 3.5K
13:19 42.98 42.98 42.98 42.98 35.2K
13:20 42.98 42.99 42.98 42.99 0.5K
13:21 42.96 42.96 42.96 42.96 2.3K
13:24 42.93 42.93 42.93 42.93 2.2K
13:25 42.92 42.92 42.92 42.92 0.1K
13:26 42.96 42.96 42.94 42.94 4.2K
13:27 42.94 42.94 42.94 42.94 3.0K
13:30 42.89 42.89 42.89 42.89 0.5K
13:31 42.88 42.88 42.82 42.84 0.8K
13:32 42.84 42.87 42.84 42.87 3.6K
13:33 42.84 42.84 42.84 42.84 2.7K
13:36 42.91 42.91 42.91 42.91 1.3K
13:39 42.93 42.93 42.93 42.93 0.2K
13:41 42.96 42.96 42.96 42.96 0.1K
13:43 42.93 42.93 42.93 42.93 0.3K
13:44 42.87 42.87 42.87 42.87 0.3K
13:45 42.91 42.91 42.90 42.90 0.5K
13:46 42.93 42.94 42.93 42.94 1.4K
13:48 42.95 42.95 42.95 42.95 0.2K
13:49 42.94 42.94 42.94 42.94 0.4K
13:51 42.96 42.98 42.96 42.98 0.8K
13:52 42.98 42.98 42.98 42.98 1.0K
13:55 43.01 43.01 43.01 43.01 0.1K
13:56 42.99 42.99 42.99 42.99 0.4K
13:57 43.00 43.00 43.00 43.00 0.4K
13:58 42.96 42.96 42.96 42.96 0.4K
14:00 42.95 42.95 42.95 42.95 5.5K
14:04 42.95 42.95 42.95 42.95 0.8K
14:08 42.83 42.83 42.81 42.81 1.4K
14:09 42.86 42.86 42.84 42.84 1.1K
14:10 42.81 42.81 42.81 42.81 0.6K
14:11 42.78 42.78 42.78 42.78 1.2K
14:12 42.70 42.70 42.70 42.70 0.5K
14:13 42.74 42.74 42.74 42.74 1.1K
14:14 42.79 42.79 42.79 42.79 1.3K
14:16 42.81 42.81 42.81 42.81 0.3K
14:20 42.85 42.85 42.85 42.85 0.9K
14:23 42.90 42.90 42.90 42.90 0.1K
14:24 42.89 42.90 42.89 42.89 5.7K
14:34 42.91 42.92 42.91 42.92 1.2K
14:35 42.94 42.95 42.94 42.95 0.4K
14:36 42.93 42.93 42.93 42.93 1.9K
14:37 42.92 42.92 42.92 42.92 0.9K
14:39 42.96 42.97 42.95 42.95 0.7K
14:41 42.94 42.94 42.94 42.94 1.0K
14:42 42.90 42.90 42.90 42.90 1.9K
14:43 42.90 42.90 42.90 42.90 0.4K
14:45 42.93 42.93 42.93 42.93 0.8K
14:46 42.99 42.99 42.99 42.99 1.2K
14:47 43.01 43.01 43.01 43.01 0.5K
14:49 43.08 43.08 43.08 43.08 0.2K
14:50 43.08 43.08 43.08 43.08 0.2K
14:51 43.05 43.05 43.05 43.05 0.5K
14:53 43.05 43.06 43.05 43.06 0.6K
14:54 43.10 43.10 43.10 43.10 0.1K
14:55 43.09 43.09 43.08 43.09 43.0K
14:57 43.08 43.10 43.08 43.10 12.0K
14:58 43.09 43.09 43.09 43.09 1.1K
14:59 43.07 43.07 43.07 43.07 1.8K
15:00 43.08 43.08 43.08 43.08 2.1K
15:05 43.03 43.03 43.03 43.03 0.5K
15:06 43.01 43.01 43.00 43.00 1.3K
15:07 43.03 43.03 43.03 43.03 2.1K
15:08 43.03 43.03 43.03 43.03 0.1K
15:09 43.06 43.06 43.05 43.05 3.1K
15:10 43.08 43.08 43.08 43.08 0.8K
15:11 43.10 43.13 43.10 43.13 2.6K
15:12 43.16 43.17 43.16 43.17 2.3K
15:13 43.19 43.20 43.19 43.20 17.4K
15:14 43.22 43.22 43.22 43.22 0.7K
15:15 43.20 43.20 43.13 43.13 3.9K
15:16 43.14 43.14 43.14 43.14 0.1K
15:17 43.12 43.19 43.12 43.19 2.1K
15:18 43.22 43.22 43.22 43.22 0.5K
15:19 43.21 43.22 43.21 43.22 1.2K
15:20 43.24 43.24 43.22 43.22 7.3K
15:21 43.22 43.23 43.22 43.23 1.9K
15:22 43.23 43.23 43.23 43.23 0.7K
15:23 43.23 43.24 43.22 43.22 1.6K
15:24 43.23 43.26 43.23 43.26 1.3K
15:25 43.27 43.27 43.26 43.27 1.2K
15:26 43.26 43.28 43.26 43.28 1.1K
15:27 43.27 43.27 43.26 43.26 1.6K
15:28 43.28 43.28 43.28 43.28 1.4K
15:29 43.23 43.23 43.22 43.22 0.6K
15:30 43.16 43.16 43.16 43.16 1.8K
15:33 43.14 43.14 43.14 43.14 0.2K
15:34 43.13 43.13 43.13 43.13 2.8K
15:37 43.06 43.06 43.06 43.06 46.9K
15:38 43.06 43.06 43.06 43.06 2.1K
15:39 43.03 43.04 43.03 43.04 0.8K
15:40 43.06 43.06 43.06 43.06 1.0K
15:41 43.06 43.06 43.06 43.06 0.9K
15:42 43.05 43.05 43.05 43.05 3.1K
15:43 43.01 43.01 43.01 43.01 0.8K
15:44 43.03 43.03 43.03 43.03 0.9K
15:45 43.01 43.01 43.01 43.01 0.9K
15:47 43.05 43.05 43.00 43.00 2.5K
15:48 43.01 43.01 43.01 43.01 4.1K
15:49 43.02 43.02 43.02 43.02 3.4K
15:50 43.04 43.04 43.00 43.00 0.8K
15:51 43.04 43.05 43.02 43.02 1.9K
15:52 43.02 43.03 42.99 42.99 2.0K
15:53 42.99 43.01 42.99 42.99 1.3K
15:54 43.01 43.01 43.01 43.01 1.4K
15:55 43.01 43.01 42.98 42.98 1.0K
15:56 42.97 42.97 42.97 42.97 6.3K
15:57 42.98 42.99 42.98 42.99 2.0K
15:58 42.99 42.99 42.99 42.99 0.6K
15:59 43.05 43.05 43.01 43.01 1.7K
16:00 43.01 43.01 42.99 42.99 21.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles