Grayscale Bitcoin Mini Trust ETF

BTC
🏛️ Estados Unidos →
48.34
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 46.08 46.08 46.01 46.01 15.8K
09:31 46.03 46.11 46.03 46.10 4.7K
09:34 46.02 46.08 46.02 46.08 4.6K
09:35 46.10 46.12 46.10 46.12 4.2K
09:36 46.15 46.21 46.15 46.21 5.3K
09:37 46.26 46.26 46.20 46.22 3.6K
09:38 46.24 46.24 46.23 46.23 0.5K
09:39 46.18 46.18 46.13 46.13 0.8K
09:40 46.15 46.15 46.15 46.15 0.8K
09:41 46.14 46.14 46.14 46.14 2.7K
09:42 46.11 46.11 46.10 46.10 0.5K
09:43 46.10 46.15 46.09 46.15 4.5K
09:44 46.19 46.19 46.17 46.17 0.7K
09:46 46.13 46.15 46.13 46.15 0.6K
09:47 46.15 46.15 46.15 46.15 1.0K
09:48 46.09 46.09 46.09 46.09 0.3K
09:49 46.10 46.10 46.10 46.10 0.8K
09:50 46.10 46.11 46.10 46.11 1.1K
09:51 46.12 46.12 46.12 46.12 0.8K
09:52 46.18 46.18 46.18 46.18 0.3K
09:53 46.18 46.18 46.18 46.18 0.4K
09:54 46.24 46.24 46.20 46.20 1.2K
09:55 46.23 46.23 46.23 46.23 1.3K
09:56 46.27 46.27 46.27 46.26 0.7K
09:57 46.29 46.29 46.29 46.29 0.1K
09:58 46.28 46.30 46.28 46.30 0.6K
10:02 46.30 46.30 46.30 46.30 0.2K
10:03 46.27 46.27 46.27 46.27 1.9K
10:04 46.45 46.45 46.45 46.45 0.8K
10:07 46.38 46.41 46.38 46.41 0.7K
10:08 46.48 46.48 46.48 46.48 0.1K
10:09 46.47 46.47 46.47 46.47 0.7K
10:10 46.48 46.48 46.43 46.43 1.4K
10:11 46.44 46.44 46.44 46.44 0.4K
10:13 46.52 46.54 46.52 46.54 0.8K
10:14 46.56 46.57 46.56 46.57 1.9K
10:15 46.56 46.56 46.54 46.54 0.7K
10:16 46.49 46.49 46.49 46.49 0.3K
10:17 46.55 46.55 46.55 46.55 0.3K
10:18 46.56 46.56 46.56 46.56 0.6K
10:19 46.58 46.58 46.53 46.53 1.8K
10:20 46.60 46.60 46.60 46.60 2.8K
10:22 46.61 46.61 46.61 46.61 0.5K
10:23 46.63 46.63 46.63 46.63 1.5K
10:25 46.64 46.67 46.64 46.67 3.2K
10:26 46.62 46.68 46.62 46.68 1.0K
10:30 46.62 46.63 46.54 46.54 2.3K
10:31 46.55 46.55 46.54 46.54 1.1K
10:32 46.58 46.58 46.58 46.58 0.5K
10:33 46.58 46.58 46.58 46.58 0.3K
10:34 46.57 46.57 46.56 46.56 1.2K
10:35 46.53 46.53 46.53 46.53 0.6K
10:36 46.57 46.57 46.57 46.56 0.4K
10:39 46.69 46.69 46.69 46.69 0.9K
10:42 46.55 46.55 46.55 46.55 0.4K
10:43 46.59 46.61 46.57 46.57 10.3K
10:45 46.58 46.58 46.58 46.58 0.5K
10:46 46.57 46.57 46.57 46.57 0.2K
10:47 46.57 46.57 46.56 46.56 1.0K
10:48 46.54 46.54 46.54 46.54 0.4K
10:49 46.45 46.45 46.45 46.45 0.4K
10:50 46.44 46.44 46.44 46.44 0.1K
10:51 46.44 46.44 46.38 46.38 0.7K
10:52 46.39 46.39 46.39 46.39 0.3K
10:53 46.37 46.37 46.37 46.36 0.4K
10:55 46.34 46.34 46.34 46.34 1.9K
10:56 46.32 46.32 46.32 46.32 1.0K
10:58 46.38 46.38 46.38 46.38 0.1K
10:59 46.36 46.36 46.36 46.36 0.1K
11:00 46.37 46.37 46.37 46.37 0.9K
11:02 46.39 46.39 46.39 46.39 5.3K
11:04 46.39 46.39 46.39 46.39 0.7K
11:07 46.40 46.40 46.40 46.40 2.7K
11:09 46.41 46.41 46.40 46.40 0.3K
11:10 46.41 46.41 46.39 46.39 1.3K
11:11 46.31 46.31 46.31 46.31 1.8K
11:12 46.28 46.28 46.28 46.28 0.9K
11:13 46.28 46.28 46.27 46.27 1.4K
11:15 46.28 46.28 46.28 46.28 1.5K
11:18 46.19 46.22 46.19 46.22 0.7K
11:20 46.29 46.29 46.29 46.29 2.5K
11:25 46.39 46.39 46.39 46.39 4.8K
11:31 46.41 46.41 46.41 46.41 2.1K
11:32 46.39 46.39 46.39 46.39 2.4K
11:34 46.42 46.42 46.42 46.42 2.1K
11:37 46.44 46.44 46.44 46.44 3.4K
11:39 46.48 46.48 46.48 46.48 4.9K
11:40 46.49 46.49 46.47 46.47 5.4K
11:41 46.50 46.50 46.50 46.50 1.2K
11:42 46.49 46.50 46.49 46.50 5.2K
11:43 46.48 46.49 46.45 46.45 5.2K
11:44 46.48 46.48 46.48 46.48 1.3K
11:45 46.51 46.51 46.49 46.49 4.5K
11:46 46.49 46.49 46.49 46.49 1.6K
11:47 46.53 46.53 46.53 46.53 2.9K
11:48 46.53 46.53 46.52 46.52 1.6K
11:49 46.52 46.54 46.51 46.54 3.6K
11:50 46.51 46.55 46.51 46.55 8.4K
11:51 46.52 46.52 46.49 46.49 1.6K
11:52 46.49 46.49 46.49 46.49 1.6K
11:53 46.45 46.45 46.45 46.45 0.7K
11:54 46.45 46.49 46.45 46.49 4.5K
11:55 46.49 46.49 46.49 46.49 1.0K
11:56 46.53 46.53 46.50 46.50 4.2K
11:57 46.50 46.50 46.50 46.50 0.3K
11:58 46.50 46.50 46.46 46.47 13.0K
11:59 46.47 46.47 46.47 46.47 1.2K
12:00 46.46 46.46 46.46 46.46 1.4K
12:01 46.48 46.48 46.48 46.48 0.9K
12:02 46.46 46.46 46.46 46.46 2.7K
12:03 46.43 46.43 46.41 46.41 2.0K
12:05 46.39 46.39 46.39 46.39 2.4K
12:06 46.40 46.40 46.40 46.40 1.3K
12:08 46.41 46.41 46.41 46.41 2.9K
12:09 46.46 46.46 46.46 46.46 1.4K
12:10 46.46 46.48 46.46 46.48 0.9K
12:12 46.44 46.44 46.44 46.44 0.9K
12:13 46.42 46.42 46.39 46.39 1.3K
12:14 46.40 46.40 46.40 46.40 0.9K
12:16 46.35 46.35 46.32 46.32 1.9K
12:18 46.30 46.30 46.30 46.29 3.2K
12:20 46.29 46.29 46.29 46.29 1.5K
12:21 46.28 46.28 46.28 46.28 0.1K
12:22 46.27 46.27 46.27 46.27 0.8K
12:23 46.27 46.27 46.25 46.25 2.5K
12:24 46.27 46.27 46.27 46.27 5.2K
12:27 46.26 46.26 46.26 46.26 0.8K
12:28 46.27 46.27 46.27 46.27 1.3K
12:30 46.27 46.27 46.27 46.27 0.3K
12:31 46.26 46.26 46.26 46.26 1.8K
12:33 46.29 46.30 46.29 46.30 0.4K
12:34 46.32 46.32 46.30 46.30 0.5K
12:36 46.32 46.32 46.32 46.32 0.2K
12:37 46.34 46.34 46.32 46.32 1.8K
12:38 46.33 46.33 46.33 46.32 0.1K
12:40 46.33 46.33 46.33 46.33 0.7K
12:41 46.31 46.33 46.31 46.33 2.3K
12:46 46.31 46.31 46.31 46.31 0.3K
12:47 46.32 46.32 46.32 46.32 4.6K
12:48 46.26 46.26 46.26 46.26 0.4K
12:51 46.35 46.35 46.35 46.35 5.8K
12:54 46.30 46.30 46.30 46.30 0.5K
12:55 46.30 46.30 46.30 46.29 0.8K
12:56 46.33 46.33 46.33 46.33 0.7K
12:58 46.32 46.32 46.32 46.32 2.5K
13:00 46.26 46.26 46.25 46.25 3.0K
13:04 46.18 46.18 46.18 46.18 0.6K
13:06 46.14 46.15 46.14 46.15 3.5K
13:11 46.22 46.22 46.22 46.22 1.1K
13:16 46.22 46.22 46.22 46.22 0.8K
13:18 46.15 46.15 46.15 46.15 1.3K
13:20 46.20 46.20 46.20 46.20 2.4K
13:23 46.15 46.15 46.15 46.15 2.0K
13:26 46.18 46.18 46.18 46.18 1.0K
13:28 46.13 46.15 46.13 46.15 0.7K
13:30 46.13 46.13 46.11 46.11 1.0K
13:32 46.06 46.06 46.03 46.03 1.4K
13:33 45.97 46.00 45.97 46.00 11.3K
13:34 45.97 45.98 45.97 45.98 1.4K
13:35 45.94 45.94 45.94 45.94 3.2K
13:36 45.97 45.99 45.97 45.99 3.0K
13:37 46.04 46.04 46.04 46.04 0.8K
13:38 46.07 46.07 46.07 46.07 0.1K
13:39 46.10 46.10 46.10 46.10 0.6K
13:41 46.09 46.09 46.09 46.09 2.0K
13:42 46.10 46.16 46.10 46.16 2.5K
13:43 46.15 46.15 46.15 46.14 1.0K
13:44 46.17 46.18 46.16 46.18 2.9K
13:45 46.15 46.15 46.15 46.15 0.9K
13:46 46.15 46.15 46.15 46.15 6.4K
13:47 46.16 46.16 46.16 46.16 2.0K
13:48 46.21 46.21 46.21 46.21 5.7K
13:49 46.21 46.21 46.16 46.16 2.4K
13:51 46.19 46.21 46.19 46.21 0.9K
13:54 46.24 46.26 46.24 46.25 3.2K
13:55 46.26 46.26 46.26 46.26 0.9K
13:57 46.26 46.26 46.26 46.26 0.1K
13:58 46.22 46.22 46.22 46.22 3.8K
13:59 46.24 46.24 46.23 46.23 2.2K
14:00 46.38 46.38 46.38 46.38 2.7K
14:01 46.34 46.34 46.34 46.34 0.6K
14:03 46.19 46.19 46.17 46.17 1.6K
14:04 46.17 46.17 46.13 46.13 2.9K
14:05 46.14 46.14 46.11 46.11 5.3K
14:06 46.20 46.20 46.20 46.20 2.9K
14:07 46.20 46.21 46.20 46.20 1.2K
14:08 46.19 46.19 46.19 46.19 1.7K
14:11 46.16 46.16 46.16 46.16 0.4K
14:12 46.13 46.13 46.11 46.11 3.5K
14:13 46.09 46.20 46.09 46.20 5.5K
14:15 46.21 46.21 46.21 46.21 0.9K
14:16 46.23 46.23 46.23 46.23 0.4K
14:17 46.22 46.25 46.22 46.25 0.6K
14:18 46.19 46.20 46.19 46.20 0.9K
14:20 46.20 46.20 46.20 46.20 0.1K
14:21 46.18 46.18 46.17 46.17 0.8K
14:22 46.18 46.19 46.18 46.19 2.7K
14:26 46.25 46.25 46.24 46.24 2.8K
14:30 46.17 46.17 46.17 46.17 1.9K
14:32 46.28 46.30 46.28 46.30 1.6K
14:33 46.32 46.40 46.30 46.40 7.7K
14:34 46.38 46.38 46.36 46.36 1.6K
14:35 46.33 46.33 46.21 46.21 3.3K
14:36 46.24 46.24 46.24 46.24 1.1K
14:37 46.24 46.24 46.24 46.24 0.5K
14:39 46.28 46.28 46.28 46.28 0.5K
14:41 46.34 46.34 46.34 46.34 0.3K
14:42 46.38 46.38 46.35 46.35 2.3K
14:43 46.34 46.35 46.33 46.33 2.1K
14:44 46.31 46.31 46.31 46.31 0.3K
14:45 46.30 46.30 46.28 46.28 0.6K
14:46 46.29 46.29 46.29 46.29 0.8K
14:47 46.31 46.31 46.30 46.30 0.4K
14:48 46.25 46.25 46.25 46.25 0.2K
14:49 46.26 46.27 46.26 46.27 4.5K
14:50 46.24 46.24 46.24 46.24 0.4K
14:51 46.22 46.22 46.18 46.18 0.8K
14:52 46.19 46.19 46.13 46.13 3.4K
14:53 46.10 46.10 46.10 46.10 5.3K
14:54 46.04 46.05 46.03 46.05 2.9K
14:55 46.04 46.04 45.99 46.01 5.5K
14:56 46.01 46.01 45.94 45.94 6.9K
14:57 45.93 45.93 45.93 45.93 0.2K
14:58 45.92 45.92 45.92 45.91 0.6K
14:59 45.92 45.93 45.92 45.93 0.9K
15:00 45.90 45.93 45.90 45.92 8.4K
15:02 45.95 45.97 45.94 45.97 2.1K
15:03 45.98 45.99 45.98 45.99 2.2K
15:04 46.00 46.05 46.00 46.05 1.5K
15:05 46.07 46.09 46.07 46.09 2.6K
15:06 46.06 46.06 46.06 46.06 2.5K
15:07 46.01 46.01 46.01 46.01 0.5K
15:08 45.99 45.99 45.99 45.99 3.8K
15:09 46.00 46.00 46.00 46.00 1.1K
15:10 46.03 46.03 46.03 46.03 1.4K
15:12 46.06 46.06 46.03 46.03 2.8K
15:13 46.05 46.20 46.04 46.20 6.2K
15:14 46.19 46.26 46.19 46.24 14.2K
15:15 46.22 46.25 46.16 46.17 34.2K
15:16 46.19 46.19 46.19 46.19 0.5K
15:17 46.17 46.18 46.14 46.14 4.3K
15:18 46.13 46.13 46.11 46.13 4.0K
15:19 46.14 46.14 46.10 46.10 5.4K
15:21 46.20 46.20 46.20 46.20 5.0K
15:22 46.19 46.19 46.16 46.17 5.0K
15:23 46.18 46.18 46.18 46.18 0.7K
15:24 46.13 46.13 46.13 46.13 1.6K
15:25 46.06 46.08 46.06 46.08 0.7K
15:26 46.06 46.06 46.06 46.06 1.2K
15:27 46.02 46.02 46.02 46.02 1.3K
15:28 46.00 46.00 46.00 46.00 1.0K
15:29 45.99 45.99 45.98 45.98 7.3K
15:30 45.98 46.02 45.98 46.02 4.6K
15:31 46.03 46.05 46.03 46.05 0.5K
15:32 46.06 46.08 46.06 46.08 0.8K
15:34 46.08 46.08 46.08 46.08 0.2K
15:35 46.07 46.07 46.05 46.05 2.6K
15:36 46.13 46.14 46.13 46.13 4.1K
15:37 46.13 46.14 46.13 46.14 0.2K
15:38 46.12 46.12 46.12 46.12 0.5K
15:39 46.16 46.16 46.15 46.15 0.9K
15:40 46.17 46.17 46.17 46.17 4.4K
15:41 46.19 46.19 46.19 46.19 0.5K
15:42 46.13 46.17 46.13 46.17 1.8K
15:43 46.15 46.16 46.15 46.16 6.6K
15:44 46.15 46.15 46.15 46.15 0.4K
15:45 46.13 46.13 46.11 46.11 1.7K
15:46 46.11 46.12 46.11 46.12 0.4K
15:47 46.14 46.14 46.13 46.13 2.1K
15:48 46.15 46.15 46.15 46.15 0.5K
15:49 46.11 46.11 46.11 46.11 0.3K
15:50 46.10 46.12 46.09 46.09 9.3K
15:51 46.07 46.07 46.06 46.07 3.3K
15:52 46.06 46.10 46.06 46.09 4.7K
15:53 46.09 46.11 46.09 46.11 5.0K
15:54 46.09 46.10 46.07 46.07 3.1K
15:55 46.07 46.09 46.07 46.07 2.1K
15:56 46.06 46.08 46.06 46.08 4.1K
15:57 46.07 46.09 46.07 46.09 1.6K
15:58 46.06 46.06 46.02 46.02 29.4K
15:59 46.03 46.03 45.99 46.01 50.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles