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 51.77 51.77 51.72 51.72 69.9K
09:31 51.73 51.73 51.72 51.72 4.1K
09:32 51.71 51.71 51.70 51.70 1.9K
09:33 51.67 51.68 51.65 51.65 4.5K
09:34 51.65 51.65 51.63 51.63 7.7K
09:35 51.66 51.69 51.66 51.69 0.8K
09:36 51.77 51.77 51.75 51.75 1.1K
09:37 51.73 51.73 51.72 51.72 2.3K
09:38 51.71 51.72 51.71 51.72 0.7K
09:39 51.75 51.77 51.75 51.77 1.4K
09:41 51.81 51.82 51.80 51.80 1.7K
09:42 51.83 51.85 51.82 51.85 7.5K
09:43 51.86 51.86 51.84 51.84 2.0K
09:44 51.80 51.80 51.79 51.79 5.2K
09:45 51.82 51.82 51.82 51.82 1.3K
09:46 51.81 51.81 51.80 51.80 3.4K
09:47 51.83 51.83 51.83 51.83 1.4K
09:48 51.82 51.84 51.81 51.81 6.9K
09:49 51.81 51.81 51.81 51.81 3.4K
09:50 51.75 51.75 51.74 51.74 3.8K
09:51 51.78 51.79 51.75 51.75 3.4K
09:52 51.77 51.77 51.77 51.77 2.0K
09:53 51.78 51.83 51.78 51.83 2.4K
09:54 51.79 51.79 51.78 51.78 1.1K
09:55 51.77 51.78 51.77 51.77 3.3K
09:56 51.77 51.78 51.77 51.78 0.9K
09:57 51.77 51.78 51.77 51.78 0.8K
09:58 51.83 51.83 51.80 51.80 1.8K
09:59 51.81 51.81 51.80 51.80 2.0K
10:00 51.87 51.87 51.87 51.87 0.6K
10:02 51.85 51.86 51.82 51.86 1.8K
10:03 51.89 51.89 51.89 51.89 1.1K
10:04 51.92 51.92 51.92 51.92 0.3K
10:05 51.98 52.00 51.98 52.00 6.5K
10:06 51.98 52.00 51.98 52.00 2.9K
10:07 51.94 51.94 51.87 51.87 13.1K
10:08 51.76 51.79 51.73 51.79 9.3K
10:09 51.83 51.85 51.83 51.84 4.3K
10:10 51.81 51.81 51.81 51.81 1.9K
10:11 51.77 51.77 51.77 51.77 0.5K
10:12 51.78 51.79 51.78 51.79 4.8K
10:16 51.71 51.71 51.70 51.70 1.4K
10:18 51.71 51.71 51.71 51.71 1.8K
10:20 51.73 51.75 51.73 51.75 1.4K
10:21 51.75 51.75 51.73 51.73 2.3K
10:22 51.75 51.76 51.74 51.76 4.2K
10:24 51.76 51.76 51.75 51.75 3.7K
10:26 51.73 51.73 51.73 51.73 1.1K
10:27 51.79 51.79 51.79 51.79 0.2K
10:28 51.75 51.75 51.74 51.74 1.2K
10:29 51.73 51.75 51.73 51.75 1.6K
10:30 51.75 51.76 51.73 51.76 1.9K
10:31 51.73 51.73 51.72 51.72 1.7K
10:32 51.70 51.70 51.69 51.69 5.9K
10:33 51.71 51.71 51.70 51.70 1.3K
10:34 51.68 51.68 51.65 51.65 3.6K
10:35 51.66 51.70 51.66 51.70 0.8K
10:36 51.70 51.71 51.70 51.71 0.8K
10:37 51.70 51.70 51.68 51.68 1.0K
10:38 51.67 51.67 51.65 51.65 1.4K
10:39 51.66 51.66 51.64 51.64 1.9K
10:40 51.63 51.63 51.63 51.63 1.6K
10:41 51.61 51.61 51.61 51.61 3.5K
10:42 51.61 51.61 51.58 51.58 8.0K
10:43 51.62 51.66 51.62 51.65 2.7K
10:44 51.66 51.66 51.66 51.66 4.0K
10:45 51.68 51.68 51.68 51.68 2.0K
10:46 51.71 51.71 51.71 51.71 1.6K
10:47 51.73 51.73 51.71 51.71 1.4K
10:49 51.69 51.70 51.69 51.70 1.0K
10:50 51.68 51.69 51.68 51.69 1.1K
10:52 51.67 51.69 51.67 51.69 3.2K
10:53 51.66 51.66 51.66 51.66 0.2K
10:54 51.67 51.67 51.67 51.67 0.6K
10:56 51.63 51.64 51.61 51.61 1.9K
10:58 51.60 51.60 51.60 51.60 1.7K
10:59 51.62 51.63 51.62 51.63 3.2K
11:00 51.63 51.63 51.62 51.63 3.0K
11:01 51.59 51.63 51.59 51.63 5.0K
11:02 51.63 51.63 51.63 51.63 0.2K
11:03 51.60 51.60 51.60 51.60 0.2K
11:04 51.59 51.59 51.59 51.59 5.2K
11:05 51.60 51.60 51.60 51.60 2.7K
11:07 51.58 51.58 51.58 51.58 4.0K
11:08 51.56 51.56 51.56 51.55 1.1K
11:09 51.57 51.57 51.56 51.56 2.4K
11:11 51.54 51.54 51.52 51.52 0.6K
11:12 51.53 51.53 51.50 51.50 2.5K
11:13 51.54 51.54 51.54 51.54 1.3K
11:17 51.51 51.51 51.51 51.51 0.1K
11:18 51.56 51.56 51.54 51.55 1.3K
11:21 51.56 51.58 51.56 51.58 0.6K
11:22 51.57 51.57 51.57 51.57 2.7K
11:25 51.64 51.64 51.64 51.64 2.7K
11:26 51.64 51.64 51.64 51.64 7.6K
11:29 51.55 51.55 51.55 51.55 2.2K
11:30 51.51 51.51 51.51 51.51 3.8K
11:31 51.51 51.51 51.51 51.51 0.6K
11:32 51.50 51.50 51.49 51.48 2.0K
11:34 51.49 51.50 51.47 51.50 4.0K
11:35 51.51 51.51 51.47 51.47 12.4K
11:37 51.46 51.47 51.46 51.47 1.5K
11:38 51.46 51.46 51.44 51.44 4.9K
11:39 51.43 51.43 51.43 51.43 4.0K
11:40 51.43 51.43 51.40 51.40 6.4K
11:41 51.42 51.42 51.42 51.42 0.8K
11:42 51.36 51.36 51.36 51.36 1.1K
11:43 51.35 51.35 51.35 51.35 2.6K
11:44 51.35 51.35 51.35 51.35 0.5K
11:45 51.36 51.36 51.33 51.35 7.0K
11:46 51.36 51.36 51.35 51.35 4.2K
11:47 51.38 51.38 51.38 51.38 0.6K
11:48 51.40 51.40 51.40 51.40 1.1K
11:49 51.40 51.40 51.40 51.40 0.7K
11:51 51.46 51.48 51.46 51.47 3.1K
11:53 51.45 51.47 51.45 51.47 2.2K
11:54 51.48 51.48 51.48 51.48 3.6K
11:55 51.47 51.47 51.47 51.47 1.0K
11:56 51.50 51.51 51.49 51.51 3.0K
11:57 51.52 51.52 51.52 51.52 0.9K
11:58 51.49 51.50 51.49 51.50 1.9K
12:00 51.49 51.50 51.49 51.50 2.9K
12:02 51.54 51.54 51.54 51.54 3.8K
12:03 51.58 51.58 51.58 51.58 3.1K
12:05 51.54 51.54 51.52 51.52 15.4K
12:07 51.46 51.48 51.46 51.48 3.5K
12:08 51.48 51.48 51.48 51.47 2.8K
12:10 51.48 51.48 51.48 51.48 1.1K
12:11 51.45 51.46 51.45 51.46 0.7K
12:12 51.48 51.49 51.48 51.49 3.9K
12:13 51.47 51.47 51.45 51.45 10.3K
12:14 51.46 51.47 51.46 51.47 23.4K
12:15 51.48 51.48 51.48 51.48 2.6K
12:17 51.47 51.47 51.47 51.47 5.0K
12:21 51.52 51.55 51.52 51.55 6.3K
12:24 51.49 51.49 51.49 51.49 0.3K
12:25 51.49 51.50 51.49 51.50 0.4K
12:26 51.51 51.51 51.49 51.49 2.4K
12:28 51.45 51.45 51.45 51.45 2.9K
12:30 51.43 51.44 51.43 51.44 0.3K
12:31 51.43 51.43 51.43 51.43 1.8K
12:32 51.45 51.45 51.45 51.45 0.8K
12:33 51.44 51.44 51.44 51.44 1.0K
12:34 51.45 51.45 51.45 51.45 7.3K
12:36 51.52 51.52 51.52 51.52 0.7K
12:38 51.51 51.51 51.51 51.51 3.1K
12:39 51.50 51.50 51.50 51.50 2.5K
12:40 51.50 51.50 51.50 51.49 2.2K
12:46 51.50 51.51 51.50 51.50 1.9K
12:47 51.50 51.50 51.50 51.50 1.1K
12:48 51.51 51.51 51.51 51.51 2.0K
12:49 51.51 51.51 51.51 51.51 1.8K
12:50 51.50 51.50 51.50 51.50 2.3K
12:51 51.49 51.49 51.49 51.49 3.3K
12:52 51.54 51.54 51.54 51.54 3.4K
12:55 51.51 51.51 51.51 51.51 2.8K
12:56 51.50 51.50 51.50 51.50 3.1K
12:57 51.52 51.52 51.52 51.52 1.0K
12:58 51.52 51.52 51.51 51.51 1.1K
12:59 51.51 51.51 51.51 51.51 0.2K
13:00 51.52 51.52 51.52 51.52 0.5K
13:01 51.53 51.53 51.53 51.53 0.7K
13:02 51.51 51.51 51.50 51.50 2.4K
13:03 51.56 51.56 51.55 51.55 2.1K
13:04 51.58 51.58 51.58 51.58 0.9K
13:05 51.57 51.58 51.57 51.58 1.3K
13:06 51.62 51.62 51.62 51.62 0.5K
13:07 51.62 51.62 51.62 51.62 0.5K
13:08 51.63 51.63 51.63 51.63 0.3K
13:09 51.63 51.63 51.63 51.63 0.6K
13:10 51.63 51.63 51.63 51.63 1.1K
13:12 51.64 51.64 51.64 51.64 0.9K
13:14 51.63 51.63 51.63 51.63 2.3K
13:15 51.61 51.61 51.61 51.61 0.5K
13:16 51.58 51.58 51.58 51.57 0.8K
13:17 51.56 51.56 51.56 51.56 1.7K
13:19 51.55 51.58 51.55 51.57 1.4K
13:20 51.58 51.58 51.58 51.57 2.0K
13:22 51.60 51.60 51.60 51.60 1.2K
13:24 51.64 51.64 51.64 51.64 0.9K
13:28 51.59 51.59 51.59 51.59 0.7K
13:29 51.59 51.59 51.59 51.58 0.7K
13:32 51.61 51.61 51.61 51.61 0.7K
13:35 51.65 51.65 51.63 51.62 1.5K
13:36 51.62 51.65 51.62 51.65 2.0K
13:37 51.64 51.64 51.64 51.64 1.6K
13:38 51.64 51.64 51.63 51.63 1.2K
13:39 51.64 51.64 51.64 51.64 0.8K
13:40 51.64 51.66 51.64 51.66 0.5K
13:41 51.67 51.67 51.67 51.66 1.2K
13:42 51.64 51.65 51.64 51.65 0.8K
13:44 51.68 51.68 51.67 51.67 6.3K
13:45 51.69 51.69 51.69 51.69 0.8K
13:46 51.67 51.67 51.67 51.67 0.8K
13:48 51.67 51.68 51.67 51.68 1.4K
13:50 51.67 51.67 51.67 51.67 3.0K
13:52 51.67 51.67 51.67 51.67 0.4K
13:53 51.66 51.67 51.66 51.67 1.4K
13:54 51.67 51.67 51.67 51.67 0.4K
13:55 51.68 51.68 51.68 51.68 0.9K
13:56 51.70 51.70 51.70 51.70 0.6K
13:57 51.72 51.73 51.72 51.73 2.8K
14:00 51.74 51.76 51.74 51.75 3.2K
14:02 51.77 51.78 51.77 51.78 3.2K
14:03 51.77 51.78 51.77 51.78 2.2K
14:04 51.80 51.81 51.80 51.81 2.4K
14:06 51.79 51.80 51.79 51.80 1.4K
14:08 51.82 51.83 51.82 51.83 1.3K
14:09 51.82 51.82 51.82 51.82 1.2K
14:10 51.81 51.82 51.81 51.82 8.1K
14:11 51.82 51.82 51.82 51.82 3.1K
14:13 51.81 51.81 51.81 51.81 1.6K
14:14 51.75 51.75 51.75 51.75 0.7K
14:15 51.77 51.77 51.76 51.76 13.5K
14:16 51.76 51.76 51.76 51.76 2.0K
14:17 51.77 51.78 51.77 51.78 1.4K
14:18 51.79 51.80 51.79 51.79 4.3K
14:20 51.83 51.83 51.83 51.83 0.6K
14:21 51.80 51.82 51.80 51.82 1.2K
14:22 51.80 51.80 51.77 51.77 6.3K
14:23 51.79 51.79 51.79 51.78 0.9K
14:24 51.81 51.81 51.80 51.80 4.0K
14:25 51.79 51.79 51.79 51.79 1.6K
14:27 51.72 51.72 51.72 51.72 0.6K
14:29 51.72 51.72 51.70 51.70 5.8K
14:30 51.72 51.72 51.72 51.72 0.4K
14:31 51.71 51.71 51.71 51.71 0.8K
14:32 51.72 51.73 51.71 51.73 6.9K
14:34 51.72 51.72 51.71 51.72 21.1K
14:35 51.72 51.72 51.72 51.72 1.0K
14:36 51.71 51.71 51.71 51.71 3.6K
14:37 51.68 51.68 51.66 51.66 6.8K
14:38 51.66 51.66 51.66 51.65 1.2K
14:39 51.61 51.63 51.61 51.63 5.6K
14:44 51.62 51.62 51.62 51.62 0.4K
14:45 51.59 51.62 51.59 51.59 2.6K
14:46 51.58 51.59 51.58 51.59 3.1K
14:47 51.62 51.62 51.62 51.62 0.8K
14:51 51.65 51.65 51.65 51.65 1.3K
14:52 51.64 51.64 51.64 51.64 0.3K
14:53 51.67 51.67 51.67 51.67 0.3K
14:57 51.65 51.65 51.64 51.64 1.0K
14:59 51.65 51.65 51.65 51.64 1.5K
15:01 51.65 51.65 51.65 51.65 1.4K
15:02 51.63 51.63 51.63 51.63 1.4K
15:03 51.65 51.65 51.64 51.64 2.7K
15:04 51.66 51.67 51.66 51.67 1.2K
15:05 51.66 51.66 51.66 51.66 2.3K
15:06 51.67 51.67 51.67 51.67 0.8K
15:07 51.69 51.69 51.68 51.69 0.9K
15:08 51.69 51.69 51.69 51.69 2.5K
15:09 51.69 51.69 51.69 51.69 0.1K
15:10 51.71 51.71 51.71 51.71 2.1K
15:13 51.72 51.72 51.72 51.72 1.3K
15:15 51.73 51.73 51.73 51.73 0.2K
15:16 51.73 51.73 51.72 51.72 12.1K
15:17 51.72 51.72 51.72 51.72 1.4K
15:18 51.70 51.70 51.70 51.70 2.0K
15:19 51.71 51.71 51.71 51.71 0.6K
15:20 51.71 51.71 51.70 51.70 8.5K
15:21 51.73 51.73 51.73 51.73 2.1K
15:22 51.73 51.73 51.70 51.70 3.9K
15:23 51.69 51.69 51.69 51.69 4.9K
15:24 51.66 51.66 51.66 51.66 1.8K
15:25 51.61 51.61 51.61 51.61 0.3K
15:26 51.62 51.62 51.62 51.62 0.6K
15:27 51.62 51.64 51.62 51.64 1.0K
15:28 51.62 51.62 51.62 51.62 3.2K
15:29 51.61 51.61 51.61 51.61 3.2K
15:30 51.61 51.61 51.59 51.59 14.2K
15:31 51.59 51.59 51.59 51.59 1.7K
15:32 51.59 51.59 51.58 51.59 1.4K
15:33 51.58 51.59 51.58 51.59 4.4K
15:34 51.59 51.60 51.59 51.60 33.3K
15:35 51.59 51.59 51.57 51.57 4.3K
15:36 51.57 51.57 51.57 51.57 4.1K
15:37 51.58 51.59 51.58 51.59 6.0K
15:38 51.58 51.58 51.55 51.55 7.7K
15:39 51.55 51.55 51.55 51.55 2.1K
15:40 51.55 51.56 51.55 51.56 4.6K
15:41 51.59 51.59 51.58 51.58 2.8K
15:42 51.60 51.62 51.60 51.62 14.9K
15:43 51.63 51.63 51.62 51.62 5.2K
15:44 51.61 51.61 51.60 51.60 4.3K
15:45 51.61 51.62 51.61 51.62 7.5K
15:46 51.63 51.63 51.61 51.61 8.8K
15:47 51.60 51.60 51.59 51.60 3.2K
15:48 51.58 51.59 51.58 51.58 4.7K
15:49 51.59 51.59 51.59 51.59 6.8K
15:50 51.57 51.58 51.57 51.58 5.1K
15:51 51.58 51.60 51.57 51.59 18.1K
15:53 51.59 51.59 51.59 51.59 1.3K
15:54 51.59 51.61 51.59 51.61 3.3K
15:55 51.59 51.59 51.59 51.59 9.3K
15:56 51.57 51.57 51.57 51.57 1.3K
15:57 51.57 51.59 51.57 51.58 19.5K
15:58 51.57 51.57 51.57 51.57 10.3K
15:59 51.59 51.62 51.56 51.56 74.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles