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 37.21 37.21 37.14 37.14 45.3K
09:31 37.20 37.22 37.19 37.22 5.2K
09:32 37.18 37.18 37.16 37.17 6.2K
09:33 37.16 37.18 37.12 37.12 10.2K
09:34 37.12 37.14 37.09 37.09 4.3K
09:35 37.10 37.12 37.09 37.09 4.7K
09:36 37.08 37.10 37.06 37.06 5.2K
09:37 37.08 37.09 37.07 37.09 2.6K
09:38 37.10 37.15 37.10 37.15 2.9K
09:39 37.15 37.16 37.14 37.15 6.0K
09:40 37.16 37.21 37.16 37.21 7.2K
09:41 37.20 37.21 37.18 37.19 11.3K
09:42 37.17 37.19 37.15 37.15 11.6K
09:43 37.18 37.18 37.16 37.17 4.2K
09:44 37.18 37.18 37.17 37.17 2.5K
09:45 37.20 37.27 37.20 37.26 3.6K
09:46 37.32 37.32 37.25 37.26 14.2K
09:47 37.28 37.32 37.28 37.32 6.3K
09:48 37.32 37.33 37.31 37.31 8.5K
09:49 37.30 37.33 37.29 37.32 5.4K
09:50 37.32 37.35 37.32 37.34 5.2K
09:51 37.31 37.34 37.31 37.31 1.6K
09:52 37.31 37.31 37.27 37.31 6.0K
09:53 37.35 37.35 37.35 37.35 0.6K
09:54 37.35 37.38 37.35 37.37 6.8K
09:55 37.37 37.37 37.36 37.35 2.9K
09:56 37.37 37.38 37.37 37.38 2.3K
09:57 37.36 37.36 37.36 37.36 2.8K
09:58 37.36 37.37 37.32 37.32 5.1K
09:59 37.32 37.32 37.28 37.28 3.9K
10:00 37.31 37.32 37.31 37.32 4.1K
10:01 37.36 37.37 37.36 37.37 1.9K
10:02 37.39 37.39 37.36 37.36 2.9K
10:03 37.36 37.39 37.36 37.39 4.5K
10:04 37.40 37.40 37.39 37.39 0.5K
10:05 37.39 37.41 37.39 37.39 2.6K
10:06 37.41 37.42 37.37 37.37 6.3K
10:07 37.38 37.38 37.36 37.36 2.1K
10:08 37.32 37.32 37.31 37.31 2.9K
10:09 37.34 37.38 37.34 37.38 1.5K
10:10 37.36 37.38 37.35 37.38 6.0K
10:11 37.37 37.37 37.31 37.33 1.9K
10:12 37.33 37.33 37.30 37.30 2.0K
10:13 37.29 37.30 37.26 37.26 5.5K
10:14 37.25 37.26 37.24 37.24 42.0K
10:15 37.29 37.29 37.27 37.27 0.7K
10:16 37.27 37.27 37.27 37.27 2.2K
10:17 37.31 37.32 37.29 37.30 2.5K
10:18 37.31 37.32 37.31 37.31 3.1K
10:19 37.31 37.37 37.31 37.37 4.4K
10:20 37.38 37.39 37.35 37.35 2.3K
10:21 37.34 37.37 37.32 37.37 2.7K
10:22 37.37 37.37 37.33 37.32 2.6K
10:23 37.34 37.34 37.34 37.34 2.0K
10:24 37.28 37.28 37.28 37.29 1.5K
10:25 37.27 37.31 37.27 37.31 3.1K
10:26 37.31 37.31 37.26 37.26 1.9K
10:27 37.26 37.26 37.25 37.25 1.4K
10:28 37.25 37.26 37.24 37.24 1.2K
10:29 37.26 37.26 37.20 37.20 2.4K
10:30 37.22 37.22 37.20 37.20 2.2K
10:31 37.19 37.19 37.19 37.19 0.5K
10:32 37.19 37.19 37.19 37.19 0.8K
10:34 37.23 37.24 37.23 37.24 1.4K
10:35 37.25 37.25 37.25 37.25 0.5K
10:37 37.29 37.30 37.29 37.30 4.0K
10:38 37.33 37.33 37.32 37.32 3.2K
10:39 37.31 37.31 37.29 37.29 1.6K
10:40 37.33 37.33 37.33 37.33 2.3K
10:45 37.34 37.34 37.34 37.34 2.7K
10:46 37.31 37.31 37.31 37.31 0.4K
10:47 37.32 37.32 37.32 37.32 1.8K
10:48 37.35 37.35 37.35 37.35 0.3K
10:50 37.34 37.35 37.34 37.35 2.4K
10:51 37.37 37.37 37.37 37.37 0.9K
10:52 37.35 37.35 37.35 37.35 0.9K
10:54 37.33 37.33 37.33 37.33 1.9K
10:55 37.34 37.34 37.34 37.34 1.1K
10:58 37.37 37.37 37.37 37.37 2.0K
10:59 37.37 37.37 37.37 37.37 2.3K
11:00 37.37 37.37 37.37 37.37 2.4K
11:01 37.39 37.39 37.39 37.39 0.9K
11:02 37.40 37.40 37.40 37.40 0.5K
11:03 37.40 37.40 37.39 37.39 4.5K
11:04 37.38 37.38 37.38 37.38 1.6K
11:06 37.39 37.39 37.39 37.39 2.0K
11:07 37.40 37.40 37.40 37.40 1.7K
11:09 37.42 37.42 37.42 37.42 1.1K
11:10 37.42 37.42 37.42 37.42 0.8K
11:11 37.40 37.40 37.40 37.40 0.4K
11:12 37.37 37.37 37.37 37.37 0.9K
11:13 37.37 37.37 37.36 37.36 0.6K
11:14 37.34 37.34 37.33 37.33 0.8K
11:17 37.32 37.32 37.32 37.32 1.4K
11:18 37.30 37.30 37.30 37.30 1.0K
11:22 37.36 37.36 37.36 37.36 0.5K
11:23 37.38 37.38 37.38 37.38 2.0K
11:25 37.33 37.33 37.33 37.33 1.6K
11:28 37.36 37.37 37.36 37.37 0.9K
11:30 37.38 37.38 37.38 37.38 1.0K
11:31 37.38 37.39 37.38 37.39 1.7K
11:34 37.37 37.38 37.37 37.38 1.8K
11:37 37.40 37.40 37.40 37.40 0.1K
11:38 37.42 37.44 37.42 37.44 0.9K
11:39 37.43 37.43 37.43 37.42 1.6K
11:41 37.46 37.46 37.46 37.46 1.9K
11:42 37.47 37.47 37.47 37.47 1.6K
11:43 37.55 37.55 37.55 37.55 2.1K
11:45 37.57 37.57 37.55 37.55 1.3K
11:46 37.55 37.55 37.50 37.50 2.0K
11:47 37.50 37.50 37.50 37.50 0.2K
11:48 37.51 37.51 37.51 37.51 0.7K
11:49 37.51 37.52 37.51 37.52 10.8K
11:51 37.57 37.57 37.57 37.57 0.9K
11:52 37.58 37.58 37.58 37.58 0.9K
11:53 37.61 37.61 37.61 37.60 0.7K
11:54 37.63 37.63 37.61 37.60 1.1K
11:55 37.61 37.61 37.61 37.61 3.5K
11:56 37.60 37.62 37.60 37.62 1.2K
11:57 37.57 37.57 37.56 37.57 1.2K
11:58 37.56 37.56 37.56 37.56 0.9K
12:00 37.60 37.60 37.56 37.56 0.5K
12:01 37.56 37.56 37.56 37.56 0.7K
12:02 37.56 37.56 37.56 37.56 0.5K
12:03 37.53 37.53 37.53 37.53 0.8K
12:04 37.51 37.51 37.50 37.50 0.6K
12:05 37.50 37.50 37.50 37.50 5.5K
12:06 37.49 37.49 37.49 37.49 0.7K
12:07 37.51 37.53 37.51 37.51 1.8K
12:08 37.55 37.57 37.55 37.57 2.9K
12:09 37.59 37.59 37.57 37.57 1.0K
12:10 37.57 37.57 37.57 37.57 0.9K
12:11 37.58 37.58 37.58 37.58 0.9K
12:12 37.50 37.50 37.49 37.49 1.9K
12:13 37.47 37.47 37.46 37.46 0.4K
12:14 37.47 37.47 37.47 37.47 0.8K
12:15 37.47 37.47 37.47 37.47 0.7K
12:18 37.46 37.47 37.44 37.47 2.9K
12:20 37.53 37.53 37.53 37.53 1.2K
12:21 37.53 37.53 37.53 37.53 1.2K
12:25 37.56 37.56 37.54 37.54 0.7K
12:27 37.56 37.56 37.55 37.55 1.8K
12:29 37.54 37.54 37.54 37.53 1.6K
12:30 37.54 37.54 37.54 37.54 0.3K
12:31 37.52 37.52 37.52 37.52 0.4K
12:33 37.52 37.52 37.50 37.50 2.4K
12:34 37.49 37.49 37.48 37.48 0.8K
12:36 37.47 37.47 37.46 37.46 1.0K
12:37 37.45 37.45 37.45 37.45 0.6K
12:39 37.47 37.47 37.47 37.47 0.7K
12:40 37.46 37.46 37.46 37.46 0.2K
12:41 37.48 37.49 37.48 37.48 3.1K
12:42 37.48 37.48 37.47 37.48 1.7K
12:45 37.48 37.48 37.48 37.48 1.0K
12:47 37.51 37.51 37.51 37.51 0.8K
12:49 37.52 37.52 37.50 37.50 2.6K
12:51 37.47 37.47 37.47 37.47 1.0K
12:52 37.47 37.47 37.47 37.47 1.0K
12:53 37.50 37.50 37.50 37.50 1.4K
12:55 37.53 37.53 37.50 37.50 0.8K
12:56 37.50 37.50 37.50 37.49 1.3K
12:57 37.50 37.50 37.50 37.49 0.9K
12:59 37.51 37.51 37.51 37.51 0.5K
13:00 37.51 37.52 37.50 37.52 2.3K
13:01 37.51 37.51 37.50 37.49 1.3K
13:05 37.54 37.54 37.53 37.53 1.3K
13:08 37.52 37.54 37.52 37.54 2.2K
13:11 37.56 37.56 37.56 37.56 0.8K
13:12 37.56 37.56 37.56 37.56 0.4K
13:13 37.50 37.50 37.50 37.50 0.5K
13:14 37.48 37.48 37.48 37.48 0.6K
13:16 37.51 37.51 37.51 37.51 0.5K
13:17 37.50 37.50 37.50 37.50 0.3K
13:18 37.52 37.53 37.52 37.53 0.9K
13:19 37.53 37.53 37.53 37.53 0.3K
13:20 37.52 37.53 37.52 37.53 0.8K
13:21 37.53 37.53 37.53 37.53 0.4K
13:22 37.52 37.52 37.51 37.51 0.4K
13:23 37.52 37.53 37.52 37.53 1.5K
13:24 37.52 37.52 37.52 37.52 0.5K
13:25 37.51 37.51 37.51 37.51 1.1K
13:26 37.48 37.48 37.48 37.48 1.0K
13:27 37.49 37.49 37.49 37.49 0.5K
13:28 37.48 37.48 37.48 37.48 0.6K
13:29 37.47 37.47 37.47 37.47 1.5K
13:30 37.45 37.45 37.45 37.45 0.6K
13:31 37.44 37.44 37.39 37.39 1.1K
13:32 37.37 37.37 37.37 37.37 1.9K
13:35 37.40 37.40 37.40 37.40 0.5K
13:36 37.37 37.37 37.37 37.37 1.0K
13:37 37.36 37.36 37.34 37.34 0.4K
13:38 37.33 37.33 37.33 37.33 2.1K
13:40 37.25 37.45 37.25 37.41 15.1K
13:41 37.31 37.36 37.31 37.36 19.0K
13:42 37.33 37.34 37.32 37.32 2.1K
13:43 37.29 37.29 37.26 37.26 1.3K
13:44 37.27 37.27 37.23 37.23 0.6K
13:45 37.23 37.23 37.19 37.19 1.3K
13:46 37.22 37.22 37.20 37.20 1.2K
13:48 37.21 37.24 37.21 37.23 0.8K
13:50 37.24 37.29 37.24 37.27 1.6K
13:51 37.28 37.28 37.28 37.28 1.1K
13:53 37.27 37.27 37.27 37.27 0.5K
13:55 37.28 37.28 37.28 37.28 0.2K
13:56 37.34 37.34 37.34 37.34 1.0K
13:58 37.29 37.29 37.26 37.26 0.6K
13:59 37.30 37.50 37.29 37.50 7.0K
14:00 37.69 37.69 37.41 37.46 92.7K
14:01 37.53 37.53 37.44 37.44 16.3K
14:02 37.36 37.36 37.35 37.35 2.4K
14:03 37.39 37.39 37.39 37.39 0.4K
14:04 37.36 37.36 37.36 37.36 2.5K
14:05 37.18 37.19 37.18 37.19 0.9K
14:06 37.17 37.18 37.05 37.05 7.8K
14:07 37.05 37.23 37.05 37.23 1.9K
14:09 37.19 37.25 37.19 37.25 0.6K
14:10 37.35 37.35 37.35 37.35 0.4K
14:11 37.42 37.44 37.42 37.42 3.0K
14:12 37.48 37.50 37.48 37.50 1.0K
14:13 37.52 37.52 37.50 37.50 0.4K
14:14 37.50 37.50 37.50 37.50 1.0K
14:15 37.53 37.53 37.53 37.53 1.5K
14:16 37.56 37.56 37.56 37.56 0.3K
14:17 37.60 37.61 37.57 37.60 3.1K
14:18 37.54 37.54 37.54 37.54 1.9K
14:19 37.52 37.52 37.52 37.52 1.0K
14:20 37.45 37.46 37.45 37.45 1.2K
14:21 37.39 37.39 37.36 37.36 5.6K
14:23 37.42 37.44 37.42 37.44 1.3K
14:24 37.44 37.44 37.43 37.43 0.3K
14:25 37.43 37.43 37.43 37.43 0.1K
14:26 37.40 37.40 37.38 37.38 0.4K
14:27 37.40 37.43 37.40 37.43 0.7K
14:28 37.36 37.36 37.36 37.36 0.3K
14:29 37.32 37.32 37.32 37.32 0.4K
14:30 37.39 37.39 37.39 37.39 0.6K
14:31 37.45 37.48 37.45 37.48 2.5K
14:33 37.53 37.53 37.49 37.49 1.7K
14:35 37.49 37.49 37.44 37.44 1.7K
14:36 37.47 37.47 37.46 37.46 1.2K
14:37 37.47 37.48 37.47 37.48 0.7K
14:38 37.50 37.50 37.41 37.41 10.1K
14:40 37.41 37.41 37.38 37.38 4.5K
14:41 37.39 37.48 37.39 37.47 4.1K
14:42 37.47 37.49 37.45 37.49 4.2K
14:43 37.50 37.50 37.48 37.50 6.4K
14:44 37.51 37.52 37.51 37.52 3.3K
14:45 37.55 37.56 37.53 37.53 1.9K
14:46 37.49 37.49 37.49 37.49 0.2K
14:47 37.47 37.47 37.46 37.46 0.8K
14:48 37.51 37.54 37.51 37.54 2.3K
14:49 37.56 37.56 37.52 37.52 2.2K
14:50 37.56 37.58 37.55 37.55 2.0K
14:51 37.56 37.58 37.55 37.58 5.3K
14:52 37.60 37.66 37.60 37.66 5.0K
14:53 37.69 37.86 37.69 37.86 6.0K
14:54 37.84 37.84 37.80 37.84 3.4K
14:55 37.83 37.89 37.81 37.89 3.5K
14:56 37.97 37.98 37.96 37.97 8.0K
14:57 37.98 38.03 37.97 38.03 7.6K
14:58 38.05 38.06 38.01 38.01 6.2K
14:59 38.04 38.04 37.98 37.98 2.9K
15:00 38.06 38.06 37.96 37.96 10.2K
15:01 37.95 37.95 37.90 37.93 4.2K
15:02 37.90 37.94 37.90 37.94 2.5K
15:03 37.96 37.96 37.96 37.96 0.7K
15:04 37.94 37.98 37.94 37.98 0.8K
15:05 37.91 37.98 37.90 37.98 2.9K
15:06 37.97 38.02 37.97 38.02 2.7K
15:07 38.00 38.05 38.00 38.05 2.7K
15:08 38.06 38.11 38.06 38.11 8.8K
15:09 38.12 38.12 38.08 38.08 7.5K
15:10 38.07 38.12 38.02 38.03 5.8K
15:11 38.01 38.04 37.94 37.94 9.0K
15:12 37.93 37.93 37.92 37.92 0.4K
15:13 37.92 37.95 37.91 37.91 2.5K
15:14 37.92 37.96 37.92 37.96 0.7K
15:15 38.03 38.03 38.01 38.01 1.9K
15:16 37.98 37.99 37.98 37.99 1.1K
15:17 37.95 37.95 37.95 37.95 0.4K
15:18 37.96 37.96 37.92 37.92 0.9K
15:19 37.93 37.96 37.93 37.96 1.1K
15:20 37.93 37.93 37.87 37.87 1.7K
15:21 37.82 37.85 37.82 37.85 3.8K
15:22 37.82 37.82 37.82 37.82 0.9K
15:23 37.77 37.79 37.74 37.74 4.3K
15:24 37.77 37.79 37.77 37.79 1.2K
15:25 37.81 37.81 37.78 37.78 1.7K
15:26 37.76 37.80 37.74 37.74 3.8K
15:28 37.76 37.76 37.76 37.76 2.3K
15:29 37.67 37.69 37.67 37.69 0.5K
15:30 37.68 37.68 37.68 37.68 0.6K
15:31 37.75 37.75 37.74 37.74 1.9K
15:32 37.73 37.76 37.73 37.76 2.0K
15:33 37.82 37.82 37.80 37.81 3.4K
15:34 37.78 37.78 37.78 37.78 1.4K
15:35 37.78 37.78 37.74 37.74 3.7K
15:36 37.76 37.79 37.76 37.79 8.0K
15:37 37.80 37.80 37.80 37.80 3.6K
15:38 37.84 37.87 37.83 37.87 4.2K
15:39 37.82 37.82 37.82 37.82 0.2K
15:40 37.81 37.81 37.81 37.81 0.6K
15:41 37.91 37.91 37.90 37.90 1.5K
15:42 37.90 37.90 37.88 37.88 0.8K
15:43 37.90 37.90 37.85 37.85 1.6K
15:44 37.85 37.90 37.85 37.90 4.5K
15:45 37.90 37.90 37.87 37.89 1.9K
15:46 37.88 37.88 37.85 37.86 3.7K
15:47 37.84 37.89 37.84 37.88 1.9K
15:48 37.88 37.88 37.85 37.85 3.4K
15:49 37.88 37.88 37.85 37.85 1.5K
15:50 37.82 37.82 37.77 37.77 2.7K
15:51 37.78 37.81 37.75 37.81 6.9K
15:52 37.79 37.81 37.79 37.81 2.1K
15:53 37.83 37.83 37.83 37.83 1.1K
15:54 37.84 37.85 37.84 37.85 3.0K
15:55 37.79 37.79 37.79 37.78 1.4K
15:56 37.81 37.81 37.80 37.81 2.2K
15:57 37.85 37.85 37.81 37.82 9.3K
15:58 37.84 37.86 37.83 37.83 2.4K
15:59 37.87 37.90 37.87 37.89 37.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles