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 53.46 53.46 53.42 53.42 52.5K
09:31 53.43 53.43 53.43 53.43 0.2K
09:32 53.46 53.49 53.46 53.47 3.1K
09:33 53.44 53.44 53.43 53.44 2.4K
09:34 53.44 53.49 53.43 53.47 6.6K
09:35 53.45 53.46 53.45 53.45 6.5K
09:36 53.51 53.51 53.51 53.51 2.0K
09:37 53.49 53.49 53.46 53.46 1.1K
09:38 53.42 53.44 53.42 53.43 4.9K
09:39 53.34 53.34 53.34 53.34 0.2K
09:40 53.35 53.35 53.31 53.31 6.9K
09:41 53.28 53.29 53.28 53.29 1.9K
09:42 53.28 53.28 53.23 53.23 9.7K
09:43 53.22 53.27 53.22 53.27 18.6K
09:44 53.31 53.31 53.31 53.31 1.1K
09:45 53.33 53.34 53.33 53.34 4.3K
09:46 53.38 53.38 53.38 53.38 8.2K
09:47 53.41 53.41 53.41 53.41 3.3K
09:48 53.39 53.40 53.39 53.40 15.1K
09:49 53.55 53.64 53.55 53.64 17.8K
09:50 53.65 53.78 53.65 53.78 4.2K
09:51 53.78 53.89 53.78 53.82 27.2K
09:52 53.83 53.86 53.83 53.86 15.9K
09:53 53.92 54.01 53.92 54.01 15.7K
09:54 54.02 54.05 54.00 54.05 10.2K
09:55 54.07 54.07 53.98 53.98 11.0K
09:56 53.94 53.94 53.90 53.91 4.0K
09:57 54.08 54.09 54.05 54.05 5.1K
09:58 53.98 53.99 53.98 53.98 2.1K
09:59 53.92 53.95 53.92 53.95 4.0K
10:00 54.03 54.08 54.03 54.08 6.1K
10:01 54.03 54.05 54.03 54.05 1.7K
10:02 54.03 54.09 54.03 54.09 5.7K
10:03 54.07 54.11 54.07 54.11 12.7K
10:04 54.05 54.06 54.02 54.02 2.0K
10:05 54.03 54.07 54.03 54.07 0.9K
10:06 54.11 54.14 54.11 54.14 7.8K
10:07 54.11 54.11 54.06 54.06 7.1K
10:08 54.10 54.10 54.03 54.03 6.6K
10:09 54.10 54.12 54.08 54.12 4.0K
10:10 54.15 54.17 54.15 54.16 5.7K
10:11 54.16 54.16 54.10 54.10 13.9K
10:12 54.08 54.08 54.04 54.07 6.2K
10:13 54.05 54.05 54.05 54.05 3.1K
10:14 54.09 54.10 54.07 54.10 8.8K
10:15 54.08 54.08 54.05 54.06 0.7K
10:16 54.02 54.08 54.00 54.04 6.2K
10:17 53.98 54.00 53.94 53.94 4.0K
10:18 53.89 53.96 53.89 53.96 2.8K
10:19 53.96 53.96 53.96 53.96 6.0K
10:20 54.12 54.12 54.12 54.12 2.0K
10:21 54.12 54.14 54.07 54.07 11.7K
10:22 54.07 54.07 54.04 54.04 0.4K
10:23 54.04 54.04 53.95 53.95 7.4K
10:24 53.90 53.90 53.86 53.87 4.9K
10:25 53.89 53.89 53.89 53.89 0.7K
10:26 53.89 53.92 53.89 53.92 1.1K
10:27 53.91 53.96 53.91 53.96 9.5K
10:28 53.90 53.91 53.90 53.91 0.7K
10:29 53.93 53.97 53.93 53.95 7.7K
10:30 53.96 53.99 53.96 53.99 2.6K
10:31 54.02 54.02 54.01 54.01 0.4K
10:32 54.01 54.02 54.01 54.02 7.1K
10:33 54.03 54.03 54.03 54.03 4.1K
10:34 54.01 54.03 54.01 54.01 2.7K
10:35 53.99 54.03 53.99 54.03 2.0K
10:36 54.01 54.02 54.01 54.02 1.1K
10:37 53.95 53.95 53.93 53.93 2.8K
10:38 53.89 53.89 53.89 53.89 0.4K
10:39 53.90 53.90 53.89 53.89 1.2K
10:40 53.89 53.89 53.88 53.88 1.2K
10:41 53.89 53.89 53.89 53.89 3.3K
10:42 53.87 53.87 53.86 53.86 2.0K
10:43 53.88 53.88 53.87 53.87 4.4K
10:44 53.93 53.94 53.93 53.94 0.8K
10:45 53.92 53.92 53.92 53.92 0.5K
10:47 53.78 53.78 53.74 53.74 0.8K
10:48 53.71 53.71 53.71 53.71 0.2K
10:49 53.72 53.72 53.72 53.72 0.8K
10:50 53.71 53.71 53.71 53.71 0.7K
10:51 53.72 53.72 53.65 53.65 18.6K
10:52 53.65 53.65 53.58 53.58 3.5K
10:53 53.59 53.63 53.59 53.63 2.2K
10:54 53.61 53.61 53.56 53.56 3.3K
10:55 53.57 53.57 53.57 53.57 1.3K
10:56 53.56 53.56 53.56 53.56 0.6K
10:57 53.60 53.61 53.60 53.61 0.9K
10:58 53.61 53.61 53.61 53.61 5.9K
11:00 53.58 53.58 53.58 53.58 1.2K
11:01 53.70 53.70 53.70 53.70 0.2K
11:02 53.68 53.68 53.68 53.68 3.2K
11:06 53.73 53.73 53.73 53.73 1.1K
11:07 53.71 53.71 53.69 53.70 2.0K
11:08 53.71 53.71 53.71 53.71 0.3K
11:09 53.61 53.61 53.57 53.57 9.5K
11:11 53.67 53.67 53.67 53.67 1.2K
11:13 53.64 53.64 53.63 53.63 9.0K
11:14 53.59 53.60 53.59 53.60 24.0K
11:15 53.60 53.60 53.45 53.46 59.1K
11:16 53.46 53.46 53.39 53.39 3.9K
11:17 53.44 53.47 53.44 53.47 2.1K
11:18 53.40 53.40 53.40 53.40 0.8K
11:20 53.40 53.40 53.40 53.40 0.8K
11:21 53.38 53.38 53.30 53.30 3.2K
11:22 53.34 53.34 53.34 53.34 8.6K
11:25 53.44 53.44 53.44 53.44 0.4K
11:26 53.46 53.48 53.46 53.47 1.3K
11:27 53.44 53.44 53.42 53.42 1.8K
11:28 53.41 53.41 53.41 53.41 3.7K
11:29 53.45 53.45 53.45 53.45 0.3K
11:30 53.45 53.45 53.45 53.45 3.8K
11:31 53.39 53.39 53.39 53.39 1.3K
11:32 53.39 53.42 53.39 53.42 0.9K
11:33 53.42 53.46 53.42 53.46 0.4K
11:34 53.49 53.53 53.49 53.53 2.1K
11:35 53.51 53.52 53.51 53.52 2.2K
11:36 53.50 53.52 53.50 53.52 1.4K
11:37 53.55 53.56 53.55 53.56 4.1K
11:38 53.61 53.61 53.59 53.61 3.3K
11:39 53.63 53.63 53.63 53.63 3.2K
11:40 53.67 53.67 53.66 53.66 1.4K
11:41 53.66 53.66 53.66 53.66 1.7K
11:42 53.68 53.70 53.68 53.70 5.1K
11:43 53.74 53.78 53.74 53.78 2.1K
11:44 53.78 53.78 53.78 53.78 0.6K
11:45 53.76 53.76 53.75 53.75 0.6K
11:46 53.75 53.75 53.75 53.75 0.3K
11:47 53.75 53.75 53.75 53.75 0.9K
11:48 53.71 53.75 53.71 53.75 3.1K
11:49 53.74 53.74 53.74 53.74 3.5K
11:51 53.74 53.76 53.74 53.74 0.5K
11:52 53.73 53.76 53.73 53.76 2.5K
11:53 53.77 53.77 53.70 53.70 2.8K
11:54 53.71 53.71 53.71 53.71 0.6K
11:55 53.70 53.70 53.68 53.68 1.0K
11:57 53.65 53.68 53.63 53.63 11.8K
11:58 53.63 53.63 53.63 53.63 0.6K
11:59 53.60 53.60 53.60 53.60 37.6K
12:00 53.63 53.65 53.63 53.65 1.0K
12:02 53.64 53.69 53.64 53.69 1.0K
12:03 53.70 53.70 53.70 53.70 0.2K
12:04 53.71 53.71 53.71 53.71 0.7K
12:05 53.76 53.76 53.74 53.74 0.3K
12:06 53.77 53.78 53.77 53.78 10.0K
12:07 53.79 53.79 53.76 53.78 147.8K
12:08 53.81 53.81 53.81 53.81 3.7K
12:10 53.82 53.84 53.82 53.84 2.3K
12:11 53.82 53.85 53.82 53.85 10.2K
12:13 53.84 53.84 53.84 53.84 4.5K
12:14 53.86 53.88 53.86 53.88 1.5K
12:15 53.92 53.92 53.92 53.92 1.4K
12:16 53.91 53.93 53.91 53.91 3.0K
12:17 53.92 53.96 53.92 53.95 1.5K
12:18 53.95 53.96 53.95 53.96 0.3K
12:19 53.95 53.95 53.95 53.95 2.6K
12:20 53.93 53.95 53.93 53.95 1.0K
12:21 53.95 53.95 53.95 53.95 2.7K
12:23 53.95 53.95 53.95 53.95 0.7K
12:24 53.94 53.94 53.94 53.94 0.6K
12:25 53.92 53.94 53.91 53.91 5.3K
12:27 53.88 53.89 53.88 53.89 0.9K
12:28 53.92 53.92 53.92 53.92 1.0K
12:30 53.87 53.88 53.87 53.88 3.7K
12:32 53.88 53.88 53.88 53.88 1.4K
12:33 53.88 53.88 53.88 53.88 1.1K
12:35 53.90 53.94 53.90 53.94 3.0K
12:36 53.94 53.96 53.94 53.96 0.4K
12:37 53.92 53.92 53.92 53.92 1.7K
12:38 53.90 53.90 53.88 53.88 2.1K
12:39 53.86 53.86 53.86 53.86 2.5K
12:41 53.82 53.82 53.80 53.80 0.9K
12:42 53.81 53.82 53.81 53.82 3.3K
12:43 53.81 53.81 53.81 53.81 3.6K
12:44 53.79 53.79 53.78 53.78 3.5K
12:46 53.78 53.79 53.75 53.79 4.3K
12:47 53.82 53.82 53.82 53.82 0.3K
12:49 53.78 53.81 53.77 53.81 1.0K
12:50 53.78 53.79 53.78 53.79 4.8K
12:52 53.81 53.81 53.81 53.81 5.0K
12:54 53.82 53.85 53.82 53.85 4.2K
12:57 53.82 53.82 53.82 53.82 6.4K
12:59 53.81 53.81 53.81 53.81 0.8K
13:00 53.86 53.89 53.86 53.89 4.7K
13:01 53.88 53.88 53.88 53.88 3.0K
13:03 53.85 53.88 53.85 53.88 2.4K
13:04 53.88 53.88 53.88 53.88 0.7K
13:05 53.86 53.87 53.86 53.86 4.9K
13:08 53.91 53.94 53.91 53.94 5.4K
13:10 53.95 53.95 53.95 53.94 3.2K
13:11 53.91 53.91 53.91 53.91 0.6K
13:12 53.94 53.94 53.94 53.94 0.8K
13:13 53.90 53.90 53.90 53.90 12.4K
13:16 53.91 53.93 53.91 53.92 0.8K
13:18 53.92 53.92 53.91 53.91 1.1K
13:20 53.93 53.96 53.93 53.96 3.4K
13:21 53.96 53.96 53.96 53.96 0.4K
13:22 53.97 54.01 53.97 54.01 17.3K
13:23 54.01 54.01 54.00 54.00 0.9K
13:24 54.01 54.02 54.01 54.02 0.8K
13:25 54.01 54.01 54.01 54.01 0.7K
13:27 53.99 53.99 53.99 53.99 0.1K
13:28 54.01 54.01 54.00 54.00 0.4K
13:29 54.00 54.00 54.00 54.00 3.0K
13:30 54.00 54.00 54.00 54.00 0.3K
13:31 54.02 54.02 54.02 54.02 0.1K
13:32 54.01 54.01 54.01 54.01 0.6K
13:33 54.00 54.00 54.00 54.00 2.9K
13:34 54.00 54.00 53.99 53.99 2.9K
13:36 53.91 53.91 53.91 53.91 1.0K
13:37 53.90 53.90 53.90 53.90 1.3K
13:39 53.88 53.88 53.88 53.88 0.9K
13:42 53.89 53.89 53.89 53.89 0.7K
13:43 53.90 53.90 53.90 53.90 1.0K
13:44 53.90 53.90 53.90 53.90 2.1K
13:45 53.91 53.91 53.91 53.91 0.3K
13:46 53.91 53.91 53.90 53.90 0.6K
13:47 53.89 53.89 53.89 53.89 2.3K
13:48 53.88 53.88 53.88 53.88 0.3K
13:49 53.87 53.87 53.87 53.87 1.8K
13:51 53.90 53.90 53.90 53.90 0.6K
13:52 53.88 53.88 53.88 53.88 0.6K
13:53 53.91 53.93 53.91 53.93 0.7K
13:54 53.93 53.97 53.93 53.97 2.1K
13:55 54.00 54.00 54.00 54.00 2.0K
13:56 54.01 54.01 54.01 54.01 1.0K
13:58 54.02 54.02 54.01 54.01 2.6K
14:00 54.00 54.01 54.00 54.01 4.5K
14:05 53.99 54.01 53.97 53.97 5.1K
14:07 53.98 53.98 53.98 53.98 0.2K
14:08 53.96 53.96 53.96 53.96 0.4K
14:09 53.94 53.94 53.94 53.94 0.6K
14:10 53.94 53.94 53.94 53.94 0.3K
14:11 53.95 53.95 53.95 53.95 0.9K
14:12 53.95 53.97 53.94 53.97 1.2K
14:13 53.98 53.98 53.97 53.97 1.5K
14:15 54.05 54.06 54.05 54.06 1.1K
14:16 54.06 54.06 54.06 54.06 1.5K
14:17 54.01 54.01 54.01 54.01 0.7K
14:18 54.01 54.01 54.01 54.01 1.1K
14:20 53.98 54.00 53.98 54.00 1.2K
14:22 53.97 53.97 53.97 53.97 0.3K
14:23 53.97 53.97 53.97 53.97 0.6K
14:25 53.96 53.96 53.96 53.96 3.0K
14:27 53.91 53.91 53.90 53.90 1.1K
14:28 53.92 53.92 53.91 53.91 0.5K
14:29 53.93 53.93 53.93 53.93 0.4K
14:30 53.94 53.94 53.94 53.94 0.5K
14:33 54.01 54.02 54.01 54.02 0.4K
14:34 54.00 54.01 54.00 54.01 2.2K
14:36 54.01 54.01 54.01 54.01 2.6K
14:37 53.92 53.92 53.83 53.83 26.9K
14:38 53.84 53.84 53.82 53.82 1.1K
14:39 53.92 53.92 53.92 53.92 1.3K
14:42 53.84 53.84 53.84 53.84 0.2K
14:43 53.86 53.86 53.86 53.86 1.2K
14:44 53.85 53.85 53.85 53.85 0.8K
14:46 53.90 53.90 53.90 53.90 0.7K
14:47 53.91 53.91 53.91 53.91 0.5K
14:49 53.88 53.88 53.88 53.88 0.2K
14:50 53.85 53.85 53.83 53.85 2.8K
14:51 53.84 53.85 53.84 53.85 0.4K
14:52 53.84 53.87 53.84 53.87 0.7K
14:54 53.90 53.90 53.90 53.90 0.4K
14:55 53.89 53.89 53.89 53.89 0.7K
14:57 53.94 53.94 53.93 53.93 1.6K
14:58 53.90 53.90 53.90 53.90 0.3K
14:59 53.91 53.92 53.91 53.92 0.3K
15:00 53.90 53.90 53.90 53.90 0.5K
15:01 53.92 53.92 53.88 53.88 1.5K
15:03 53.93 53.93 53.93 53.93 0.6K
15:04 53.97 53.97 53.97 53.96 3.1K
15:06 54.01 54.01 54.01 54.01 1.3K
15:08 54.01 54.02 54.01 54.02 2.5K
15:09 54.00 54.02 54.00 54.02 0.8K
15:10 54.04 54.08 54.04 54.08 6.2K
15:11 54.06 54.06 54.03 54.05 2.1K
15:12 54.04 54.04 54.03 54.03 0.8K
15:13 54.07 54.07 54.05 54.05 1.8K
15:14 54.04 54.06 54.04 54.06 2.1K
15:15 54.08 54.08 54.08 54.08 0.4K
15:16 54.09 54.09 54.09 54.09 0.3K
15:17 54.08 54.10 54.08 54.10 1.7K
15:18 54.11 54.12 54.11 54.11 4.9K
15:19 54.12 54.12 54.12 54.12 0.3K
15:20 54.12 54.15 54.12 54.15 7.0K
15:21 54.19 54.26 54.19 54.23 5.9K
15:22 54.24 54.26 54.24 54.26 2.9K
15:24 54.34 54.34 54.32 54.32 4.0K
15:25 54.28 54.30 54.28 54.29 3.5K
15:26 54.29 54.29 54.26 54.28 4.3K
15:27 54.28 54.29 54.28 54.29 2.9K
15:28 54.29 54.29 54.27 54.28 2.9K
15:29 54.28 54.29 54.26 54.26 8.8K
15:30 54.27 54.35 54.27 54.34 7.6K
15:31 54.34 54.35 54.34 54.35 4.2K
15:32 54.30 54.30 54.26 54.26 5.3K
15:33 54.30 54.30 54.30 54.30 1.8K
15:35 54.31 54.31 54.31 54.31 2.5K
15:36 54.22 54.22 54.22 54.22 2.4K
15:37 54.25 54.25 54.25 54.25 0.6K
15:39 54.19 54.19 54.19 54.19 6.5K
15:40 54.21 54.21 54.21 54.21 1.4K
15:41 54.24 54.25 54.21 54.21 4.4K
15:42 54.23 54.25 54.23 54.24 9.6K
15:43 54.25 54.28 54.25 54.28 5.8K
15:44 54.29 54.29 54.29 54.29 4.4K
15:45 54.33 54.33 54.32 54.32 2.1K
15:46 54.32 54.32 54.31 54.31 1.8K
15:47 54.32 54.34 54.32 54.34 3.3K
15:48 54.34 54.35 54.32 54.33 6.3K
15:49 54.31 54.31 54.31 54.31 0.5K
15:50 54.34 54.34 54.34 54.34 1.1K
15:51 54.35 54.38 54.35 54.38 5.6K
15:52 54.39 54.39 54.39 54.39 1.0K
15:53 54.38 54.39 54.38 54.39 0.7K
15:54 54.39 54.42 54.38 54.42 7.6K
15:55 54.44 54.46 54.44 54.46 11.1K
15:56 54.43 54.45 54.41 54.45 5.5K
15:57 54.45 54.45 54.43 54.43 2.5K
15:58 54.44 54.44 54.43 54.43 4.6K
15:59 54.43 54.44 54.42 54.44 43.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles