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 51.15 51.15 51.11 51.13 33.9K
09:31 51.12 51.12 51.10 51.10 2.6K
09:32 51.11 51.11 51.11 51.11 0.1K
09:33 51.12 51.12 51.12 51.12 0.9K
09:34 51.10 51.10 51.07 51.08 4.4K
09:35 51.06 51.07 51.06 51.07 1.0K
09:36 51.10 51.10 51.08 51.08 2.1K
09:37 51.06 51.06 51.00 51.00 2.8K
09:38 51.01 51.07 51.01 51.04 7.7K
09:39 51.05 51.05 51.00 51.00 5.5K
09:40 51.00 51.00 50.99 50.98 3.8K
09:41 50.99 51.01 50.99 50.99 2.0K
09:42 51.00 51.03 51.00 51.03 10.2K
09:43 50.97 50.97 50.94 50.94 4.4K
09:44 50.94 50.97 50.93 50.95 2.7K
09:45 50.92 50.94 50.88 50.88 9.4K
09:46 50.90 50.91 50.88 50.91 9.0K
09:47 50.93 50.93 50.92 50.92 1.3K
09:48 50.92 50.94 50.92 50.93 5.1K
09:49 50.91 50.94 50.89 50.89 4.6K
09:50 50.86 50.86 50.84 50.84 4.0K
09:51 50.82 50.86 50.82 50.84 10.1K
09:52 50.85 50.87 50.82 50.84 4.3K
09:53 50.82 50.84 50.82 50.84 3.7K
09:54 50.85 50.90 50.84 50.90 3.7K
09:55 50.89 50.89 50.87 50.89 2.6K
09:56 50.90 50.92 50.90 50.92 4.4K
09:57 50.96 50.98 50.96 50.98 1.8K
09:58 50.97 50.97 50.97 50.97 2.0K
10:00 51.00 51.00 51.00 51.00 1.0K
10:01 51.00 51.02 51.00 51.02 1.5K
10:02 51.01 51.01 51.00 51.00 0.4K
10:03 51.01 51.04 51.00 51.04 2.6K
10:04 51.04 51.04 51.03 51.03 0.5K
10:05 51.04 51.04 50.99 50.99 0.3K
10:06 50.99 50.99 50.95 50.95 1.5K
10:07 50.94 50.94 50.92 50.92 5.0K
10:09 50.92 50.92 50.91 50.91 0.9K
10:10 50.89 50.89 50.86 50.86 1.2K
10:11 50.90 50.90 50.89 50.89 1.1K
10:12 50.86 50.86 50.84 50.84 1.1K
10:13 50.84 50.84 50.84 50.84 0.8K
10:15 50.94 50.94 50.94 50.94 2.6K
10:16 50.96 51.03 50.96 51.03 0.7K
10:17 51.01 51.01 50.99 50.99 4.9K
10:18 50.96 50.96 50.95 50.95 0.3K
10:19 50.93 50.93 50.93 50.93 0.8K
10:20 50.90 50.90 50.90 50.90 0.3K
10:21 50.92 50.92 50.89 50.91 0.6K
10:22 50.93 50.93 50.93 50.93 0.2K
10:23 50.97 50.97 50.97 50.97 1.0K
10:24 50.95 51.01 50.95 51.00 1.5K
10:25 50.98 50.98 50.96 50.96 0.5K
10:26 50.94 50.94 50.94 50.94 1.4K
10:27 50.92 50.92 50.92 50.92 1.1K
10:28 50.92 50.92 50.92 50.92 0.7K
10:29 50.92 50.92 50.92 50.92 3.5K
10:31 50.91 50.91 50.91 50.91 2.3K
10:33 50.90 50.91 50.90 50.91 0.4K
10:34 50.93 50.93 50.93 50.93 0.4K
10:35 50.94 50.94 50.94 50.94 1.1K
10:37 51.00 51.00 50.96 50.96 5.2K
10:38 50.92 50.92 50.92 50.92 3.5K
10:39 50.92 50.92 50.92 50.92 1.2K
10:40 50.94 50.94 50.93 50.93 2.4K
10:41 50.94 50.95 50.94 50.95 1.0K
10:42 50.96 50.96 50.96 50.96 0.1K
10:43 50.94 50.95 50.94 50.95 3.5K
10:46 51.00 51.00 51.00 51.00 0.2K
10:47 51.00 51.01 51.00 51.01 0.8K
10:49 51.04 51.04 51.04 51.04 1.2K
10:50 51.04 51.04 51.04 51.04 1.7K
10:51 51.04 51.04 51.04 51.04 1.8K
10:52 51.04 51.04 51.04 51.04 0.6K
10:53 51.06 51.06 51.06 51.06 0.4K
10:54 51.06 51.06 51.06 51.06 0.4K
10:55 51.06 51.06 51.06 51.06 0.2K
10:56 51.07 51.07 51.07 51.07 0.7K
10:57 51.07 51.08 51.07 51.07 4.1K
10:58 51.08 51.08 51.08 51.08 1.9K
10:59 51.07 51.07 51.07 51.07 4.4K
11:00 51.07 51.07 51.07 51.07 2.7K
11:01 51.03 51.03 51.03 51.03 0.5K
11:03 50.99 50.99 50.99 50.99 0.1K
11:04 50.99 50.99 50.97 50.97 2.7K
11:05 50.99 50.99 50.99 50.99 0.3K
11:07 50.97 50.98 50.97 50.98 0.9K
11:08 50.98 50.99 50.97 50.97 1.5K
11:09 50.99 50.99 50.99 50.99 0.5K
11:11 50.99 50.99 50.99 50.99 0.3K
11:12 50.99 50.99 50.99 50.99 0.2K
11:13 50.99 50.99 50.96 50.96 3.0K
11:14 50.96 50.96 50.96 50.96 0.6K
11:15 50.96 50.96 50.95 50.95 0.6K
11:18 50.96 50.96 50.96 50.96 0.3K
11:19 50.95 50.95 50.95 50.95 2.0K
11:21 51.03 51.03 51.03 51.03 1.6K
11:25 50.99 51.01 50.99 51.01 1.5K
11:26 51.00 51.00 51.00 51.00 0.6K
11:27 50.99 50.99 50.99 50.99 3.1K
11:29 50.99 50.99 50.99 50.99 0.7K
11:30 51.00 51.00 51.00 51.00 0.3K
11:31 51.00 51.00 51.00 51.00 2.0K
11:32 51.02 51.02 51.02 51.02 0.5K
11:33 51.02 51.03 51.02 51.03 1.3K
11:37 51.06 51.06 51.06 51.06 1.2K
11:40 51.08 51.08 51.08 51.08 3.2K
11:41 51.10 51.10 51.07 51.07 1.0K
11:44 51.10 51.11 51.10 51.11 0.5K
11:45 51.12 51.12 51.12 51.12 0.9K
11:47 51.13 51.13 51.13 51.13 0.6K
11:48 51.13 51.13 51.13 51.13 0.3K
11:50 51.16 51.16 51.16 51.16 0.6K
11:51 51.14 51.14 51.14 51.14 0.3K
11:52 51.15 51.15 51.15 51.15 0.7K
11:54 51.16 51.16 51.16 51.16 0.9K
11:55 51.19 51.26 51.19 51.26 3.2K
11:56 51.27 51.30 51.27 51.28 2.7K
11:57 51.26 51.26 51.26 51.26 4.5K
11:59 51.32 51.33 51.32 51.33 1.3K
12:00 51.36 51.39 51.36 51.36 4.2K
12:01 51.34 51.34 51.31 51.31 5.1K
12:02 51.29 51.29 51.29 51.29 3.3K
12:03 51.30 51.30 51.30 51.30 0.6K
12:04 51.30 51.33 51.30 51.33 0.5K
12:05 51.31 51.31 51.31 51.31 2.3K
12:06 51.29 51.29 51.29 51.29 0.2K
12:07 51.30 51.32 51.30 51.32 0.8K
12:08 51.29 51.30 51.29 51.30 0.4K
12:09 51.28 51.33 51.28 51.33 0.6K
12:10 51.33 51.33 51.33 51.33 3.1K
12:14 51.30 51.30 51.29 51.29 1.2K
12:15 51.30 51.30 51.30 51.30 0.8K
12:16 51.32 51.32 51.32 51.32 0.4K
12:17 51.32 51.33 51.32 51.33 7.8K
12:19 51.29 51.29 51.29 51.29 0.8K
12:20 51.29 51.30 51.28 51.29 3.5K
12:21 51.27 51.27 51.25 51.25 1.0K
12:23 51.21 51.22 51.21 51.22 1.3K
12:24 51.25 51.25 51.25 51.25 0.5K
12:25 51.29 51.29 51.29 51.29 1.0K
12:27 51.33 51.33 51.32 51.32 0.9K
12:30 51.32 51.32 51.32 51.32 0.7K
12:32 51.34 51.34 51.34 51.34 0.4K
12:33 51.33 51.33 51.32 51.32 1.1K
12:34 51.32 51.32 51.31 51.31 0.8K
12:36 51.31 51.31 51.31 51.31 0.8K
12:39 51.31 51.31 51.31 51.31 0.4K
12:40 51.34 51.34 51.34 51.34 1.4K
12:42 51.30 51.31 51.30 51.30 2.1K
12:44 51.32 51.32 51.32 51.32 0.6K
12:45 51.34 51.34 51.34 51.34 0.5K
12:46 51.35 51.35 51.35 51.35 1.4K
12:50 51.33 51.35 51.33 51.34 1.3K
12:51 51.35 51.35 51.35 51.35 0.4K
12:52 51.35 51.35 51.35 51.35 1.4K
12:53 51.35 51.36 51.35 51.36 0.4K
12:54 51.36 51.36 51.36 51.36 0.4K
12:55 51.36 51.36 51.36 51.36 3.0K
12:56 51.37 51.37 51.37 51.37 1.5K
12:59 51.41 51.41 51.41 51.41 0.4K
13:00 51.42 51.47 51.42 51.47 4.1K
13:01 51.46 51.49 51.46 51.49 8.6K
13:02 51.49 51.54 51.49 51.54 8.7K
13:03 51.51 51.51 51.51 51.50 0.5K
13:04 51.48 51.48 51.48 51.48 7.0K
13:05 51.57 51.57 51.56 51.57 3.9K
13:06 51.59 51.59 51.56 51.57 5.9K
13:07 51.57 51.57 51.56 51.56 2.6K
13:08 51.57 51.57 51.56 51.56 4.5K
13:09 51.56 51.56 51.55 51.55 0.7K
13:10 51.58 51.58 51.58 51.58 2.4K
13:11 51.59 51.60 51.59 51.60 1.0K
13:12 51.62 51.66 51.62 51.66 0.5K
13:13 51.63 51.63 51.61 51.63 5.8K
13:14 51.63 51.63 51.63 51.63 0.5K
13:15 51.66 51.67 51.66 51.67 4.5K
13:16 51.69 51.69 51.69 51.69 14.5K
13:19 51.69 51.69 51.69 51.69 0.9K
13:20 51.69 51.69 51.67 51.67 3.9K
13:21 51.66 51.68 51.65 51.65 6.3K
13:22 51.67 51.71 51.67 51.71 5.2K
13:23 51.70 51.70 51.70 51.70 2.4K
13:24 51.70 51.70 51.70 51.70 3.0K
13:25 51.73 51.73 51.70 51.70 10.2K
13:26 51.69 51.69 51.69 51.69 4.1K
13:27 51.69 51.70 51.68 51.70 8.3K
13:28 51.71 51.74 51.71 51.74 2.5K
13:29 51.73 51.76 51.73 51.76 12.6K
13:30 51.77 51.79 51.77 51.79 9.4K
13:31 51.81 51.81 51.81 51.81 8.8K
13:32 51.78 51.79 51.78 51.79 3.4K
13:33 51.78 51.78 51.78 51.78 0.6K
13:34 51.78 51.78 51.73 51.74 5.4K
13:35 51.75 51.75 51.70 51.70 7.4K
13:36 51.69 51.69 51.65 51.65 16.4K
13:37 51.65 51.65 51.61 51.61 5.7K
13:39 51.64 51.64 51.62 51.62 1.9K
13:40 51.62 51.62 51.60 51.61 1.8K
13:41 51.60 51.60 51.56 51.56 1.1K
13:42 51.58 51.58 51.58 51.58 0.3K
13:43 51.63 51.63 51.63 51.63 1.5K
13:44 51.63 51.63 51.61 51.61 1.3K
13:45 51.68 51.68 51.68 51.68 3.6K
13:46 51.70 51.70 51.69 51.69 1.7K
13:47 51.69 51.69 51.64 51.64 4.1K
13:48 51.65 51.66 51.65 51.65 2.2K
13:49 51.67 51.67 51.65 51.65 3.7K
13:50 51.59 51.59 51.59 51.59 0.2K
13:51 51.61 51.61 51.61 51.61 1.6K
13:52 51.61 51.61 51.61 51.61 1.0K
13:53 51.63 51.63 51.61 51.61 0.8K
13:55 51.65 51.65 51.63 51.63 1.7K
13:56 51.64 51.64 51.64 51.64 0.7K
13:57 51.63 51.63 51.63 51.63 1.4K
13:58 51.62 51.62 51.62 51.62 0.7K
13:59 51.62 51.62 51.62 51.62 0.2K
14:00 51.64 51.68 51.64 51.68 2.2K
14:01 51.69 51.69 51.68 51.68 1.3K
14:03 51.73 51.73 51.72 51.72 3.0K
14:04 51.70 51.70 51.70 51.70 1.2K
14:05 51.69 51.71 51.69 51.71 1.0K
14:06 51.71 51.72 51.71 51.72 14.1K
14:07 51.73 51.74 51.73 51.74 3.2K
14:08 51.75 51.75 51.74 51.73 2.8K
14:10 51.73 51.73 51.73 51.73 0.6K
14:11 51.74 51.74 51.73 51.73 0.7K
14:12 51.71 51.71 51.70 51.70 1.5K
14:13 51.71 51.71 51.69 51.69 0.8K
14:14 51.68 51.68 51.65 51.65 1.0K
14:15 51.66 51.66 51.66 51.66 1.9K
14:17 51.68 51.68 51.68 51.68 2.0K
14:19 51.66 51.70 51.66 51.70 1.7K
14:20 51.71 51.72 51.71 51.72 1.2K
14:24 51.71 51.71 51.69 51.69 0.8K
14:25 51.69 51.71 51.69 51.69 1.9K
14:26 51.70 51.70 51.70 51.70 0.7K
14:28 51.59 51.59 51.59 51.59 0.8K
14:29 51.60 51.60 51.60 51.60 0.9K
14:30 51.61 51.61 51.61 51.61 2.4K
14:32 51.57 51.57 51.57 51.57 0.1K
14:34 51.58 51.58 51.58 51.58 0.2K
14:35 51.56 51.56 51.56 51.56 1.8K
14:36 51.57 51.57 51.57 51.57 1.0K
14:38 51.56 51.56 51.55 51.55 0.7K
14:41 51.54 51.55 51.54 51.55 3.0K
14:42 51.51 51.51 51.50 51.51 1.9K
14:43 51.53 51.53 51.53 51.53 0.5K
14:44 51.53 51.54 51.52 51.52 2.2K
14:45 51.52 51.52 51.52 51.52 0.4K
14:46 51.57 51.57 51.56 51.56 1.8K
14:47 51.56 51.56 51.56 51.56 1.0K
14:49 51.59 51.60 51.59 51.60 1.4K
14:52 51.60 51.60 51.60 51.60 1.4K
14:53 51.60 51.60 51.60 51.60 2.2K
14:55 51.60 51.60 51.59 51.59 1.4K
14:56 51.60 51.60 51.59 51.59 1.2K
14:57 51.60 51.60 51.60 51.60 0.4K
14:58 51.57 51.57 51.57 51.57 0.7K
14:59 51.58 51.58 51.57 51.58 0.9K
15:00 51.59 51.59 51.59 51.59 1.6K
15:01 51.61 51.62 51.61 51.62 0.3K
15:02 51.64 51.65 51.64 51.65 0.6K
15:03 51.64 51.64 51.64 51.64 0.2K
15:04 51.62 51.62 51.61 51.61 0.8K
15:05 51.62 51.62 51.62 51.62 1.4K
15:08 51.63 51.63 51.61 51.61 4.5K
15:09 51.59 51.60 51.57 51.57 9.4K
15:13 51.60 51.60 51.60 51.60 1.7K
15:14 51.62 51.65 51.62 51.65 0.6K
15:15 51.66 51.66 51.64 51.64 1.0K
15:16 51.65 51.65 51.65 51.65 0.6K
15:17 51.64 51.64 51.64 51.64 0.4K
15:18 51.63 51.63 51.63 51.63 0.2K
15:19 51.65 51.65 51.65 51.65 1.5K
15:20 51.63 51.63 51.63 51.63 1.3K
15:21 51.64 51.64 51.64 51.64 1.3K
15:22 51.64 51.64 51.63 51.63 1.8K
15:23 51.63 51.63 51.63 51.63 0.7K
15:24 51.63 51.63 51.63 51.63 0.4K
15:25 51.63 51.63 51.63 51.63 1.0K
15:26 51.63 51.63 51.62 51.62 2.3K
15:27 51.62 51.62 51.59 51.59 1.8K
15:28 51.58 51.59 51.58 51.59 2.0K
15:29 51.60 51.60 51.60 51.60 0.5K
15:30 51.62 51.62 51.61 51.61 1.9K
15:31 51.61 51.61 51.60 51.60 0.6K
15:32 51.60 51.61 51.60 51.61 0.5K
15:33 51.60 51.60 51.60 51.60 1.7K
15:34 51.60 51.60 51.59 51.60 4.2K
15:36 51.60 51.60 51.60 51.60 4.5K
15:37 51.59 51.59 51.58 51.58 1.7K
15:38 51.60 51.61 51.60 51.61 3.0K
15:39 51.61 51.61 51.60 51.60 0.2K
15:40 51.61 51.63 51.61 51.63 0.9K
15:41 51.63 51.64 51.63 51.64 1.8K
15:42 51.66 51.66 51.65 51.65 1.2K
15:43 51.66 51.66 51.64 51.64 1.1K
15:44 51.64 51.66 51.64 51.66 11.0K
15:45 51.66 51.69 51.66 51.69 1.1K
15:46 51.69 51.75 51.69 51.75 1.2K
15:47 51.74 51.77 51.74 51.77 3.4K
15:48 51.73 51.73 51.73 51.73 0.8K
15:49 51.72 51.72 51.72 51.72 5.5K
15:50 51.75 51.76 51.72 51.72 5.1K
15:51 51.74 51.75 51.74 51.75 1.3K
15:52 51.75 51.75 51.74 51.75 2.6K
15:53 51.74 51.74 51.71 51.71 1.6K
15:54 51.70 51.72 51.70 51.72 1.7K
15:55 51.73 51.76 51.73 51.76 40.1K
15:56 51.76 51.76 51.75 51.75 10.3K
15:57 51.76 51.76 51.76 51.76 3.5K
15:58 51.76 51.76 51.75 51.75 6.7K
15:59 51.73 51.77 51.73 51.77 23.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles