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 36.54 36.58 36.49 36.49 38.9K
09:31 36.48 36.49 36.44 36.44 1.8K
09:32 36.44 36.44 36.27 36.27 3.4K
09:33 36.30 36.30 36.24 36.24 2.2K
09:34 36.24 36.28 36.21 36.28 1.9K
09:35 36.32 36.34 36.32 36.34 5.9K
09:36 36.32 36.40 36.32 36.40 5.9K
09:37 36.38 36.38 36.37 36.37 2.2K
09:38 36.43 36.43 36.43 36.43 2.1K
09:39 36.40 36.41 36.37 36.37 8.1K
09:40 36.36 36.37 36.36 36.37 3.1K
09:41 36.37 36.41 36.35 36.36 5.2K
09:42 36.31 36.34 36.31 36.34 1.0K
09:43 36.38 36.38 36.31 36.31 3.4K
09:44 36.30 36.30 36.26 36.26 4.8K
09:45 36.24 36.24 36.21 36.21 2.0K
09:46 36.24 36.25 36.22 36.25 3.9K
09:47 36.26 36.26 36.26 36.26 1.1K
09:48 36.19 36.19 36.17 36.17 5.5K
09:50 36.26 36.29 36.26 36.26 3.2K
09:51 36.33 36.33 36.33 36.33 0.5K
09:52 36.41 36.43 36.41 36.41 3.1K
09:53 36.46 36.46 36.46 36.46 0.4K
09:54 36.51 36.51 36.51 36.51 0.8K
09:56 36.58 36.58 36.58 36.58 2.4K
09:57 36.61 36.62 36.58 36.58 5.8K
09:58 36.56 36.56 36.55 36.55 1.0K
09:59 36.52 36.52 36.51 36.51 2.4K
10:00 36.57 36.61 36.57 36.61 1.3K
10:01 36.62 36.69 36.62 36.69 0.7K
10:02 36.69 36.71 36.69 36.71 2.3K
10:03 36.66 36.66 36.63 36.63 2.2K
10:04 36.64 36.65 36.64 36.65 4.4K
10:05 36.68 36.68 36.67 36.67 2.6K
10:06 36.70 36.74 36.70 36.70 1.8K
10:07 36.75 36.75 36.75 36.75 0.3K
10:08 36.82 36.88 36.82 36.88 3.6K
10:09 36.84 36.85 36.80 36.80 3.2K
10:10 36.85 36.85 36.85 36.85 1.6K
10:12 36.87 36.87 36.87 36.87 2.4K
10:14 36.90 36.92 36.89 36.92 3.3K
10:15 36.99 36.99 36.99 36.99 0.5K
10:16 36.98 36.98 36.96 36.96 3.2K
10:17 36.90 36.91 36.87 36.87 7.7K
10:18 36.87 36.87 36.85 36.85 2.4K
10:19 36.82 36.82 36.82 36.82 1.4K
10:20 36.81 36.81 36.80 36.80 8.3K
10:21 36.78 36.78 36.78 36.78 0.2K
10:22 36.76 36.76 36.76 36.76 4.2K
10:23 36.74 36.74 36.74 36.74 2.5K
10:24 36.74 36.74 36.74 36.74 2.4K
10:25 36.74 36.74 36.74 36.74 0.6K
10:26 36.73 36.73 36.73 36.73 1.2K
10:27 36.71 36.71 36.71 36.71 0.5K
10:28 36.72 36.72 36.71 36.71 1.3K
10:30 36.76 36.77 36.76 36.77 2.3K
10:31 36.77 36.77 36.77 36.77 0.2K
10:32 36.82 36.82 36.82 36.82 0.6K
10:33 36.84 36.87 36.84 36.87 1.5K
10:34 36.93 36.96 36.93 36.95 3.8K
10:35 36.96 36.96 36.96 36.96 2.1K
10:36 36.88 36.90 36.88 36.90 2.1K
10:37 36.90 36.90 36.86 36.86 1.6K
10:38 36.83 36.83 36.83 36.83 0.6K
10:39 36.85 36.88 36.85 36.88 0.9K
10:40 36.88 36.88 36.88 36.88 0.4K
10:41 36.91 36.91 36.91 36.91 29.7K
10:44 36.86 36.86 36.83 36.83 1.4K
10:45 36.85 36.87 36.85 36.87 1.5K
10:46 36.84 36.84 36.84 36.84 1.7K
10:50 36.97 37.08 36.97 37.08 8.0K
10:51 37.05 37.05 37.05 37.05 0.8K
10:54 37.02 37.06 37.02 37.05 5.5K
10:55 37.01 37.01 37.01 37.01 0.6K
10:56 37.01 37.01 37.01 37.01 0.5K
10:57 36.98 36.98 36.98 36.98 0.7K
10:58 36.98 36.98 36.95 36.97 3.6K
10:59 36.98 36.98 36.98 36.97 2.1K
11:00 37.05 37.06 37.05 37.06 2.6K
11:01 37.07 37.07 37.07 37.07 0.6K
11:02 37.10 37.12 37.10 37.12 2.8K
11:03 37.05 37.05 37.02 37.02 0.5K
11:04 37.03 37.03 37.00 37.00 1.0K
11:05 37.01 37.01 37.01 37.01 0.8K
11:06 37.04 37.04 37.04 37.04 0.3K
11:07 37.02 37.02 37.02 37.02 0.8K
11:08 37.04 37.04 36.99 36.99 1.0K
11:10 37.00 37.00 37.00 37.00 0.4K
11:11 37.00 37.01 36.98 36.98 3.9K
11:12 37.05 37.05 37.03 37.03 0.9K
11:13 37.00 37.00 37.00 37.00 2.1K
11:14 36.97 36.97 36.97 36.97 3.1K
11:16 37.00 37.03 37.00 37.03 2.4K
11:19 37.05 37.05 37.05 37.05 0.4K
11:20 37.05 37.06 37.05 37.06 2.3K
11:21 37.08 37.08 37.08 37.08 1.2K
11:22 37.11 37.11 37.09 37.10 1.1K
11:24 37.10 37.11 37.10 37.11 7.0K
11:26 37.15 37.15 37.12 37.12 4.2K
11:27 37.14 37.14 37.10 37.10 0.9K
11:28 37.09 37.09 37.09 37.09 1.2K
11:31 37.03 37.04 37.03 37.03 6.6K
11:33 37.05 37.05 37.05 37.05 0.7K
11:35 37.08 37.08 37.08 37.08 0.5K
11:36 37.04 37.04 37.04 37.04 5.4K
11:38 37.04 37.05 37.04 37.05 5.4K
11:39 37.04 37.04 37.04 37.03 0.6K
11:40 37.04 37.06 37.04 37.05 5.8K
11:41 37.04 37.04 37.02 37.02 2.9K
11:42 36.99 36.99 36.99 36.99 1.3K
11:45 37.01 37.01 37.00 37.00 1.6K
11:46 37.05 37.05 37.05 37.05 1.3K
11:47 37.08 37.08 37.08 37.08 1.1K
11:49 37.04 37.04 37.04 37.04 3.1K
11:50 37.05 37.05 37.05 37.05 1.1K
11:51 37.07 37.07 37.07 37.07 0.2K
11:52 37.05 37.05 37.05 37.05 5.3K
11:54 37.02 37.04 37.02 37.04 2.9K
11:55 37.04 37.04 37.00 37.01 1.7K
11:56 36.99 37.02 36.99 37.02 4.9K
11:57 37.02 37.02 37.02 37.02 5.5K
11:58 37.02 37.03 36.98 36.98 2.9K
11:59 36.96 36.96 36.94 36.94 2.6K
12:00 37.00 37.00 37.00 37.00 1.1K
12:03 37.06 37.06 37.04 37.04 1.1K
12:05 37.04 37.04 37.02 37.02 1.2K
12:08 37.00 37.00 37.00 37.00 0.4K
12:09 37.00 37.00 37.00 37.00 0.7K
12:10 36.99 36.99 36.95 36.95 3.5K
12:11 36.91 36.91 36.91 36.91 2.3K
12:12 36.90 36.90 36.90 36.90 0.4K
12:14 36.89 36.91 36.89 36.91 1.6K
12:15 36.92 36.92 36.92 36.92 0.7K
12:16 36.90 36.90 36.90 36.90 0.6K
12:18 36.91 36.91 36.91 36.91 2.3K
12:20 36.95 36.95 36.95 36.95 0.9K
12:25 36.98 36.98 36.98 36.98 0.3K
12:26 36.98 36.99 36.98 36.99 1.5K
12:27 36.96 36.98 36.96 36.98 3.1K
12:29 37.05 37.05 37.04 37.04 1.7K
12:30 37.04 37.04 37.03 37.03 0.6K
12:31 36.98 36.98 36.96 36.96 0.9K
12:32 36.99 36.99 36.99 36.99 1.2K
12:35 36.98 36.98 36.98 36.98 1.0K
12:39 36.91 36.91 36.91 36.91 1.6K
12:44 36.95 36.95 36.95 36.95 0.8K
12:49 36.90 36.91 36.90 36.91 0.8K
12:50 36.92 36.93 36.92 36.93 1.1K
12:52 36.95 36.95 36.95 36.95 1.2K
12:54 36.97 36.97 36.97 36.97 0.3K
12:55 36.98 37.00 36.97 36.97 1.7K
12:56 36.98 36.98 36.98 36.98 0.1K
12:57 36.91 36.91 36.91 36.91 0.5K
12:58 36.92 36.92 36.92 36.92 0.9K
13:03 36.92 36.92 36.92 36.92 0.8K
13:05 36.94 36.94 36.94 36.94 0.6K
13:06 36.96 36.96 36.96 36.96 0.2K
13:07 36.99 36.99 36.99 36.99 1.0K
13:10 37.00 37.00 37.00 37.00 0.6K
13:12 36.97 36.98 36.97 36.98 1.0K
13:13 36.99 36.99 36.99 36.99 0.7K
13:16 36.93 36.93 36.93 36.92 0.3K
13:17 36.92 36.92 36.92 36.92 0.4K
13:18 36.92 36.92 36.92 36.92 1.4K
13:20 36.87 36.87 36.87 36.87 0.9K
13:22 36.87 36.87 36.87 36.87 1.1K
13:23 36.91 36.91 36.91 36.91 0.7K
13:24 36.91 36.91 36.91 36.91 3.1K
13:26 36.91 36.91 36.90 36.90 0.4K
13:27 36.89 36.89 36.89 36.89 2.2K
13:28 36.89 36.89 36.89 36.89 0.1K
13:30 36.91 36.91 36.91 36.91 0.6K
13:31 36.92 36.92 36.91 36.91 0.7K
13:32 36.93 36.93 36.93 36.93 0.3K
13:33 36.92 36.92 36.92 36.92 0.7K
13:36 36.82 36.82 36.82 36.81 0.9K
13:38 36.83 36.83 36.83 36.83 0.7K
13:41 36.73 36.73 36.73 36.73 4.2K
13:43 36.72 36.72 36.71 36.71 1.0K
13:44 36.68 36.68 36.68 36.67 0.2K
13:45 36.64 36.64 36.64 36.64 1.2K
13:46 36.60 36.60 36.60 36.60 2.9K
13:47 36.57 36.59 36.57 36.59 2.7K
13:48 36.61 36.61 36.61 36.61 0.5K
13:49 36.65 36.65 36.65 36.65 0.5K
13:50 36.63 36.63 36.60 36.60 0.6K
13:51 36.60 36.67 36.60 36.67 3.0K
13:53 36.68 36.68 36.68 36.68 0.4K
13:55 36.65 36.65 36.65 36.65 1.1K
13:56 36.68 36.69 36.63 36.63 2.6K
13:57 36.63 36.63 36.63 36.63 1.1K
14:00 36.66 36.66 36.66 36.66 1.0K
14:01 36.67 36.67 36.67 36.67 0.5K
14:02 36.71 36.71 36.71 36.71 2.3K
14:03 36.75 36.75 36.75 36.75 0.9K
14:04 36.75 36.75 36.75 36.75 2.0K
14:05 36.70 36.70 36.70 36.70 0.2K
14:07 36.71 36.74 36.71 36.74 1.0K
14:08 36.75 36.77 36.75 36.77 1.1K
14:09 36.80 36.80 36.80 36.80 0.1K
14:10 36.83 36.84 36.83 36.84 1.8K
14:11 36.84 36.86 36.84 36.86 1.7K
14:13 36.87 36.87 36.83 36.85 28.4K
14:16 36.87 36.87 36.87 36.87 0.9K
14:18 36.89 36.89 36.89 36.89 0.4K
14:19 36.90 36.92 36.90 36.92 0.6K
14:20 36.86 36.86 36.86 36.86 1.4K
14:22 36.88 36.88 36.88 36.88 3.3K
14:25 36.88 36.88 36.88 36.88 1.5K
14:27 36.89 36.89 36.89 36.89 0.4K
14:28 36.86 36.88 36.86 36.88 1.0K
14:29 36.89 36.90 36.89 36.90 0.4K
14:30 36.94 36.94 36.94 36.94 0.2K
14:31 36.95 36.96 36.95 36.96 1.9K
14:32 36.96 36.96 36.96 36.96 2.0K
14:33 36.92 36.92 36.92 36.92 6.4K
14:34 36.93 36.93 36.93 36.93 1.0K
14:36 36.95 36.98 36.95 36.98 1.2K
14:40 36.96 36.96 36.96 36.96 0.3K
14:42 37.01 37.01 37.00 37.00 2.5K
14:43 37.01 37.01 37.01 37.01 0.4K
14:44 36.95 36.95 36.95 36.95 0.2K
14:45 36.94 36.95 36.91 36.91 27.5K
14:46 36.91 36.91 36.91 36.91 0.4K
14:48 36.93 36.93 36.93 36.93 1.1K
14:52 36.97 36.97 36.97 36.97 3.9K
14:53 36.97 36.97 36.97 36.97 0.7K
14:56 36.96 36.96 36.96 36.96 0.4K
14:57 36.95 36.95 36.94 36.94 3.5K
15:00 36.92 36.92 36.92 36.92 0.3K
15:01 36.91 36.91 36.91 36.91 0.3K
15:02 36.90 36.90 36.90 36.90 2.0K
15:05 36.91 36.91 36.91 36.91 1.5K
15:07 36.96 36.96 36.96 36.96 1.1K
15:08 36.91 36.91 36.90 36.90 2.6K
15:09 36.91 36.91 36.91 36.91 0.8K
15:10 36.92 36.92 36.92 36.92 0.7K
15:11 36.95 36.95 36.95 36.95 0.7K
15:13 36.96 36.96 36.95 36.95 0.9K
15:14 36.95 36.95 36.94 36.94 1.5K
15:15 36.93 36.93 36.91 36.91 0.8K
15:16 36.93 36.93 36.93 36.93 0.5K
15:17 36.88 36.88 36.88 36.88 0.4K
15:18 36.88 36.88 36.88 36.88 0.2K
15:19 36.87 36.88 36.87 36.88 1.5K
15:20 36.88 36.88 36.88 36.88 0.6K
15:21 36.87 36.87 36.86 36.86 1.0K
15:22 36.88 36.88 36.87 36.87 2.0K
15:23 36.86 36.86 36.86 36.86 2.2K
15:24 36.87 36.87 36.84 36.84 1.4K
15:25 36.80 36.80 36.80 36.80 0.4K
15:26 36.77 36.77 36.75 36.75 3.6K
15:28 36.77 36.77 36.76 36.76 5.6K
15:31 36.74 36.74 36.74 36.74 0.7K
15:32 36.73 36.73 36.73 36.73 1.4K
15:33 36.74 36.74 36.74 36.74 3.4K
15:35 36.78 36.78 36.78 36.78 0.6K
15:36 36.70 36.70 36.70 36.70 1.8K
15:37 36.68 36.69 36.68 36.69 2.9K
15:38 36.69 36.70 36.69 36.69 1.3K
15:39 36.69 36.69 36.68 36.68 3.4K
15:41 36.68 36.68 36.68 36.68 1.0K
15:42 36.71 36.71 36.71 36.71 2.4K
15:45 36.66 36.66 36.66 36.66 0.6K
15:46 36.62 36.62 36.62 36.62 0.1K
15:47 36.64 36.64 36.64 36.64 0.5K
15:48 36.59 36.61 36.58 36.60 2.4K
15:50 36.61 36.63 36.59 36.60 3.3K
15:51 36.58 36.58 36.56 36.56 1.1K
15:52 36.52 36.52 36.50 36.50 0.8K
15:53 36.48 36.51 36.48 36.51 3.3K
15:54 36.54 36.60 36.54 36.60 0.6K
15:55 36.59 36.59 36.56 36.58 2.6K
15:56 36.58 36.59 36.57 36.59 3.7K
15:57 36.55 36.56 36.55 36.56 1.2K
15:58 36.56 36.57 36.56 36.57 2.5K
15:59 36.57 36.57 36.48 36.49 129.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles