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 50.57 50.58 50.52 50.52 24.7K
09:31 50.54 50.54 50.53 50.53 3.9K
09:33 50.63 50.63 50.63 50.63 0.5K
09:34 50.55 50.55 50.55 50.55 0.6K
09:35 50.52 50.57 50.52 50.57 1.6K
09:36 50.58 50.58 50.58 50.58 1.3K
09:37 50.67 50.67 50.67 50.67 3.8K
09:38 50.68 50.68 50.68 50.68 0.4K
09:40 50.63 50.66 50.63 50.63 1.5K
09:42 50.65 50.65 50.65 50.65 1.0K
09:43 50.61 50.61 50.60 50.60 0.9K
09:44 50.62 50.64 50.62 50.64 1.4K
09:45 50.64 50.67 50.64 50.67 1.7K
09:47 50.69 50.71 50.69 50.71 2.9K
09:48 50.72 50.74 50.72 50.74 2.2K
09:49 50.76 50.76 50.71 50.71 2.4K
09:50 50.69 50.69 50.68 50.68 1.1K
09:51 50.68 50.70 50.68 50.70 0.7K
09:52 50.68 50.70 50.68 50.70 3.9K
09:53 50.67 50.69 50.67 50.69 0.4K
09:54 50.69 50.70 50.67 50.70 2.6K
09:55 50.67 50.67 50.67 50.67 1.3K
09:58 50.68 50.68 50.68 50.68 0.8K
10:00 50.63 50.63 50.61 50.61 2.3K
10:01 50.53 50.53 50.53 50.53 0.6K
10:02 50.53 50.53 50.53 50.53 1.7K
10:04 50.57 50.57 50.55 50.55 1.3K
10:05 50.52 50.52 50.50 50.50 5.0K
10:06 50.44 50.52 50.44 50.52 1.1K
10:07 50.50 50.52 50.50 50.52 4.4K
10:09 50.50 50.50 50.48 50.48 0.8K
10:10 50.50 50.50 50.50 50.50 3.8K
10:11 50.41 50.41 50.41 50.41 1.3K
10:12 50.37 50.37 50.36 50.37 3.9K
10:13 50.38 50.38 50.38 50.38 1.0K
10:14 50.39 50.39 50.39 50.39 6.0K
10:15 50.41 50.43 50.41 50.43 1.6K
10:16 50.35 50.35 50.33 50.33 1.9K
10:17 50.31 50.31 50.30 50.30 1.6K
10:18 50.27 50.27 50.27 50.27 0.4K
10:19 50.30 50.30 50.30 50.30 0.2K
10:20 50.24 50.24 50.21 50.21 10.0K
10:21 50.27 50.27 50.19 50.19 1.3K
10:22 50.19 50.21 50.19 50.21 4.7K
10:24 50.17 50.17 50.16 50.16 2.2K
10:25 50.20 50.20 50.20 50.20 0.6K
10:26 50.15 50.15 50.15 50.15 10.5K
10:28 50.11 50.18 50.11 50.18 8.3K
10:29 50.14 50.14 50.14 50.14 0.7K
10:30 50.13 50.13 50.13 50.13 6.6K
10:31 50.12 50.12 50.12 50.12 2.6K
10:32 50.10 50.11 50.10 50.11 2.1K
10:33 50.14 50.14 50.14 50.14 0.6K
10:34 50.03 50.03 50.03 50.03 0.9K
10:35 50.05 50.05 50.03 50.03 2.3K
10:36 50.07 50.07 50.07 50.07 2.7K
10:37 50.09 50.09 50.06 50.06 0.7K
10:38 50.06 50.06 50.03 50.03 6.5K
10:39 50.05 50.05 50.05 50.05 3.0K
10:40 50.05 50.11 50.05 50.11 2.7K
10:41 50.05 50.05 50.05 50.05 0.3K
10:42 50.02 50.02 49.94 49.98 17.5K
10:43 49.97 49.97 49.95 49.95 13.7K
10:44 49.93 49.93 49.93 49.93 10.8K
10:45 49.88 49.88 49.88 49.88 10.6K
10:46 49.89 49.90 49.89 49.90 1.1K
10:47 49.93 49.96 49.93 49.96 9.0K
10:48 49.97 49.98 49.92 49.98 9.2K
10:49 49.95 49.96 49.92 49.92 1.3K
10:50 49.92 49.92 49.92 49.92 0.7K
10:51 49.92 49.93 49.92 49.93 4.7K
10:52 49.92 49.92 49.92 49.92 4.4K
10:53 49.92 49.92 49.92 49.92 0.2K
10:54 49.91 49.92 49.89 49.92 3.2K
10:55 49.94 49.96 49.94 49.96 1.0K
10:56 49.95 49.96 49.95 49.96 0.5K
10:57 49.95 49.98 49.95 49.98 7.3K
10:58 50.01 50.04 50.01 50.04 6.9K
10:59 50.04 50.04 50.04 50.04 2.3K
11:00 49.96 49.96 49.90 49.90 0.9K
11:01 49.95 49.95 49.93 49.93 1.7K
11:02 49.97 49.98 49.97 49.97 5.4K
11:03 49.99 49.99 49.99 49.99 1.2K
11:04 50.00 50.00 50.00 50.00 3.0K
11:06 50.03 50.08 50.03 50.05 6.0K
11:08 50.09 50.09 50.09 50.09 1.3K
11:09 50.13 50.13 50.13 50.13 0.9K
11:10 50.08 50.08 50.07 50.07 2.7K
11:12 50.09 50.10 50.09 50.09 4.2K
11:13 50.09 50.11 50.09 50.11 2.7K
11:14 50.13 50.13 50.13 50.13 1.9K
11:17 50.07 50.07 50.07 50.07 2.1K
11:18 50.10 50.11 50.10 50.11 1.7K
11:20 50.12 50.14 50.12 50.14 1.4K
11:22 50.08 50.08 50.08 50.08 2.6K
11:23 50.07 50.09 50.07 50.09 0.3K
11:24 50.07 50.07 50.01 50.02 2.1K
11:25 50.02 50.02 50.02 50.02 1.2K
11:27 49.96 49.99 49.96 49.99 1.8K
11:30 50.02 50.02 49.98 49.98 1.7K
11:31 49.97 50.00 49.97 50.00 5.5K
11:34 50.01 50.01 50.01 50.01 1.9K
11:36 49.94 49.94 49.94 49.94 0.4K
11:37 49.93 49.93 49.93 49.93 0.3K
11:38 49.96 49.96 49.96 49.96 0.4K
11:39 49.96 49.96 49.96 49.96 0.2K
11:40 49.94 49.94 49.94 49.94 0.5K
11:41 49.90 49.91 49.90 49.91 6.7K
11:42 49.93 49.93 49.93 49.93 4.4K
11:44 49.93 49.93 49.93 49.93 0.7K
11:45 49.96 49.96 49.96 49.96 4.7K
11:46 49.96 49.96 49.96 49.96 0.8K
11:47 49.95 49.95 49.91 49.92 18.0K
11:50 49.93 49.93 49.93 49.93 0.5K
11:51 49.93 49.93 49.92 49.92 1.3K
11:53 49.93 49.95 49.93 49.95 2.1K
11:55 50.00 50.00 50.00 50.00 0.2K
11:56 49.97 49.97 49.95 49.95 3.9K
11:57 49.96 49.96 49.96 49.96 0.4K
11:58 49.97 49.97 49.97 49.97 0.8K
11:59 49.97 50.01 49.97 50.00 8.8K
12:00 49.98 49.98 49.98 49.98 1.7K
12:01 49.96 49.96 49.96 49.96 3.0K
12:02 49.98 49.99 49.98 49.99 2.0K
12:04 50.02 50.04 50.02 50.04 6.9K
12:05 50.05 50.07 50.05 50.07 1.3K
12:06 50.07 50.07 50.06 50.06 2.3K
12:07 50.09 50.09 50.09 50.09 2.0K
12:13 50.07 50.07 50.07 50.07 0.1K
12:14 50.09 50.09 50.09 50.09 0.8K
12:17 50.10 50.10 50.10 50.10 0.2K
12:18 50.09 50.09 50.09 50.08 2.6K
12:19 50.07 50.07 50.07 50.07 1.1K
12:20 50.07 50.07 50.07 50.07 2.1K
12:21 50.09 50.09 50.09 50.09 1.0K
12:22 50.11 50.11 50.11 50.11 1.0K
12:23 50.13 50.13 50.13 50.13 2.9K
12:24 50.13 50.13 50.13 50.13 3.9K
12:25 50.10 50.10 50.10 50.10 2.8K
12:29 50.14 50.14 50.14 50.13 1.0K
12:30 50.13 50.19 50.13 50.19 6.4K
12:31 50.18 50.19 50.18 50.18 3.3K
12:33 50.15 50.15 50.15 50.15 0.9K
12:35 50.12 50.13 50.12 50.13 0.5K
12:36 50.14 50.14 50.14 50.14 1.1K
12:37 50.16 50.17 50.16 50.17 1.2K
12:38 50.17 50.17 50.15 50.15 2.0K
12:39 50.12 50.12 50.11 50.11 0.5K
12:40 50.12 50.12 49.99 49.99 6.0K
12:41 50.01 50.01 50.01 50.01 3.0K
12:42 49.98 49.98 49.98 49.98 1.5K
12:43 50.00 50.01 50.00 50.01 2.1K
12:45 50.00 50.00 50.00 50.00 2.1K
12:48 49.98 50.00 49.98 50.00 1.0K
12:49 50.02 50.05 50.02 50.05 2.0K
12:50 50.06 50.06 50.06 50.06 0.2K
12:51 50.04 50.07 50.04 50.07 1.8K
12:52 50.10 50.10 50.10 50.10 0.7K
12:53 50.10 50.11 50.10 50.11 0.9K
12:54 50.11 50.11 50.11 50.11 1.4K
12:56 50.10 50.12 50.10 50.12 1.7K
12:57 50.12 50.12 50.12 50.12 1.5K
12:58 50.08 50.08 50.08 50.08 0.2K
12:59 50.13 50.13 50.13 50.13 2.2K
13:00 50.13 50.13 50.13 50.13 0.5K
13:01 50.15 50.15 50.15 50.15 2.0K
13:03 50.10 50.10 50.10 50.10 0.5K
13:04 50.14 50.14 50.14 50.14 1.3K
13:06 50.14 50.14 50.14 50.14 2.8K
13:08 50.15 50.15 50.13 50.13 5.2K
13:09 50.11 50.12 50.11 50.12 1.4K
13:10 50.13 50.13 50.13 50.13 1.1K
13:13 50.14 50.14 50.14 50.14 0.6K
13:14 50.15 50.15 50.15 50.15 1.2K
13:15 50.16 50.16 50.16 50.16 0.8K
13:16 50.15 50.15 50.15 50.14 0.1K
13:17 50.15 50.15 50.14 50.14 2.2K
13:20 50.16 50.16 50.16 50.16 0.7K
13:22 50.18 50.19 50.18 50.19 2.5K
13:24 50.20 50.20 50.20 50.20 2.4K
13:25 50.22 50.22 50.22 50.22 2.0K
13:26 50.24 50.24 50.24 50.24 0.6K
13:28 50.26 50.26 50.26 50.26 1.3K
13:29 50.24 50.24 50.24 50.24 0.6K
13:30 50.24 50.24 50.24 50.24 3.0K
13:32 50.24 50.27 50.24 50.27 0.9K
13:34 50.26 50.26 50.26 50.26 0.5K
13:35 50.25 50.25 50.25 50.25 0.6K
13:36 50.27 50.27 50.23 50.23 2.2K
13:37 50.20 50.20 50.20 50.20 1.9K
13:38 50.18 50.18 50.18 50.18 3.1K
13:39 50.20 50.20 50.20 50.20 0.2K
13:40 50.21 50.21 50.20 50.20 0.7K
13:42 50.22 50.23 50.22 50.23 2.8K
13:45 50.18 50.18 50.18 50.18 2.3K
13:47 50.20 50.21 50.20 50.21 18.8K
13:49 50.22 50.22 50.22 50.22 0.4K
13:51 50.21 50.21 50.21 50.21 1.1K
13:52 50.25 50.25 50.25 50.25 0.5K
13:55 50.31 50.31 50.30 50.31 2.9K
13:56 50.31 50.33 50.31 50.31 4.4K
13:58 50.32 50.32 50.32 50.32 0.6K
13:59 50.34 50.34 50.34 50.34 2.2K
14:02 50.32 50.32 50.32 50.32 0.3K
14:04 50.31 50.31 50.31 50.31 0.4K
14:06 50.30 50.30 50.30 50.30 0.7K
14:07 50.30 50.30 50.28 50.28 1.3K
14:13 50.31 50.31 50.31 50.31 2.8K
14:14 50.29 50.29 50.29 50.29 0.9K
14:15 50.26 50.26 50.23 50.22 4.0K
14:16 50.29 50.29 50.29 50.29 0.5K
14:17 50.30 50.30 50.29 50.30 1.3K
14:18 50.30 50.31 50.30 50.30 0.8K
14:19 50.29 50.29 50.29 50.29 1.0K
14:23 50.31 50.31 50.31 50.31 2.2K
14:29 50.24 50.24 50.24 50.24 1.4K
14:33 50.28 50.28 50.28 50.27 2.6K
14:37 50.24 50.24 50.24 50.24 0.9K
14:38 50.23 50.23 50.22 50.23 1.9K
14:39 50.25 50.25 50.24 50.25 3.0K
14:40 50.24 50.24 50.24 50.24 0.5K
14:42 50.21 50.21 50.21 50.21 2.8K
14:43 50.22 50.22 50.22 50.22 0.3K
14:44 50.23 50.23 50.21 50.21 6.3K
14:45 50.23 50.25 50.23 50.25 2.7K
14:46 50.27 50.27 50.27 50.27 0.5K
14:47 50.21 50.21 50.21 50.21 2.6K
14:48 50.18 50.18 50.18 50.18 0.8K
14:49 50.21 50.22 50.21 50.22 2.2K
14:50 50.22 50.22 50.21 50.21 1.7K
14:53 50.25 50.27 50.25 50.27 0.6K
14:54 50.29 50.32 50.29 50.32 8.8K
14:56 50.30 50.31 50.30 50.30 1.5K
14:57 50.33 50.33 50.33 50.33 5.0K
14:59 50.32 50.34 50.32 50.34 1.1K
15:00 50.39 50.39 50.39 50.38 2.0K
15:01 50.39 50.40 50.39 50.40 2.1K
15:03 50.37 50.37 50.37 50.37 2.6K
15:04 50.36 50.36 50.35 50.35 2.2K
15:05 50.38 50.38 50.38 50.38 3.1K
15:07 50.38 50.38 50.38 50.38 2.8K
15:08 50.40 50.40 50.40 50.40 0.2K
15:09 50.39 50.39 50.38 50.38 2.5K
15:11 50.40 50.40 50.39 50.39 0.7K
15:13 50.39 50.39 50.39 50.39 2.2K
15:15 50.33 50.34 50.33 50.33 1.5K
15:16 50.30 50.31 50.30 50.31 0.3K
15:17 50.33 50.33 50.33 50.32 1.2K
15:19 50.34 50.34 50.33 50.33 2.8K
15:20 50.35 50.35 50.35 50.35 0.5K
15:21 50.36 50.36 50.36 50.36 0.8K
15:25 50.30 50.30 50.30 50.30 0.7K
15:26 50.34 50.34 50.34 50.34 0.3K
15:27 50.32 50.32 50.32 50.32 0.3K
15:28 50.34 50.34 50.32 50.32 0.6K
15:30 50.33 50.33 50.31 50.31 7.5K
15:31 50.32 50.33 50.32 50.33 2.2K
15:33 50.35 50.35 50.35 50.35 0.6K
15:34 50.35 50.35 50.35 50.35 0.9K
15:35 50.33 50.34 50.33 50.34 0.9K
15:37 50.34 50.34 50.33 50.33 1.6K
15:38 50.34 50.34 50.34 50.34 0.8K
15:39 50.35 50.35 50.35 50.35 2.1K
15:41 50.34 50.34 50.32 50.32 0.8K
15:42 50.33 50.33 50.32 50.32 0.9K
15:43 50.31 50.32 50.31 50.32 28.3K
15:44 50.33 50.33 50.33 50.33 0.5K
15:45 50.31 50.31 50.30 50.30 2.4K
15:46 50.33 50.33 50.33 50.33 2.2K
15:47 50.33 50.33 50.30 50.30 2.9K
15:48 50.33 50.33 50.33 50.33 6.2K
15:50 50.25 50.25 50.23 50.23 2.6K
15:52 50.24 50.25 50.23 50.25 2.5K
15:53 50.27 50.27 50.27 50.27 2.6K
15:54 50.27 50.27 50.27 50.27 0.7K
15:55 50.27 50.27 50.27 50.27 2.7K
15:56 50.32 50.32 50.32 50.32 0.9K
15:57 50.32 50.35 50.32 50.35 5.1K
15:58 50.35 50.37 50.35 50.36 22.7K
15:59 50.34 50.35 50.32 50.32 54.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles