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 51.49 51.50 51.49 51.50 30.6K
09:31 51.51 51.51 51.51 51.50 0.5K
09:32 51.50 51.50 51.50 51.50 1.0K
09:33 51.48 51.48 51.46 51.46 5.4K
09:34 51.46 51.46 51.46 51.46 2.3K
09:35 51.47 51.47 51.40 51.40 14.6K
09:36 51.41 51.41 51.36 51.37 12.7K
09:37 51.41 51.42 51.41 51.42 9.7K
09:38 51.43 51.43 51.41 51.41 4.6K
09:39 51.40 51.41 51.40 51.41 2.0K
09:40 51.41 51.43 51.40 51.40 5.3K
09:41 51.39 51.39 51.37 51.37 6.0K
09:42 51.38 51.38 51.38 51.38 7.0K
09:43 51.37 51.38 51.35 51.37 5.3K
09:44 51.35 51.35 51.35 51.35 0.1K
09:45 51.35 51.35 51.33 51.34 7.1K
09:46 51.34 51.35 51.34 51.34 2.5K
09:47 51.36 51.37 51.36 51.37 0.8K
09:48 51.37 51.41 51.37 51.40 2.4K
09:49 51.38 51.38 51.38 51.38 5.1K
09:50 51.43 51.43 51.43 51.43 0.4K
09:51 51.42 51.42 51.40 51.40 1.1K
09:52 51.41 51.44 51.41 51.44 4.6K
09:53 51.44 51.45 51.44 51.45 1.7K
09:54 51.47 51.47 51.43 51.43 7.0K
09:55 51.43 51.43 51.41 51.43 3.4K
09:56 51.42 51.42 51.41 51.41 12.4K
09:58 51.43 51.43 51.42 51.42 0.7K
09:59 51.42 51.42 51.42 51.42 15.0K
10:00 51.41 51.41 51.41 51.41 2.8K
10:01 51.42 51.42 51.38 51.39 3.6K
10:03 51.43 51.48 51.43 51.48 2.9K
10:04 51.48 51.48 51.48 51.48 1.2K
10:05 51.46 51.48 51.46 51.48 5.7K
10:08 51.47 51.47 51.47 51.46 0.2K
10:09 51.47 51.47 51.47 51.47 0.5K
10:10 51.45 51.45 51.43 51.43 1.3K
10:11 51.41 51.41 51.41 51.41 1.5K
10:12 51.42 51.42 51.42 51.42 0.6K
10:13 51.43 51.43 51.43 51.43 0.4K
10:14 51.45 51.45 51.45 51.45 1.7K
10:16 51.42 51.42 51.40 51.40 1.2K
10:17 51.41 51.41 51.41 51.41 0.7K
10:18 51.38 51.38 51.36 51.36 8.5K
10:19 51.35 51.35 51.33 51.33 2.0K
10:20 51.31 51.31 51.29 51.29 5.9K
10:21 51.30 51.30 51.30 51.30 0.3K
10:22 51.29 51.30 51.29 51.30 3.6K
10:25 51.27 51.27 51.27 51.27 8.3K
10:26 51.24 51.24 51.24 51.24 3.2K
10:27 51.27 51.27 51.25 51.25 2.2K
10:28 51.22 51.22 51.21 51.21 2.5K
10:29 51.20 51.20 51.19 51.20 8.7K
10:30 51.21 51.21 51.13 51.13 17.9K
10:31 51.18 51.21 51.18 51.19 13.0K
10:32 51.21 51.22 51.18 51.22 6.4K
10:33 51.22 51.22 51.22 51.22 0.7K
10:34 51.25 51.25 51.22 51.22 3.4K
10:35 51.19 51.19 51.16 51.16 4.1K
10:36 51.15 51.15 51.15 51.15 4.7K
10:37 51.16 51.16 51.14 51.14 3.8K
10:39 51.17 51.20 51.17 51.20 0.4K
10:40 51.20 51.20 51.18 51.18 4.0K
10:42 51.19 51.19 51.18 51.18 1.5K
10:43 51.18 51.20 51.17 51.20 1.0K
10:44 51.19 51.19 51.18 51.18 2.6K
10:45 51.18 51.18 51.15 51.15 1.0K
10:46 51.15 51.19 51.15 51.19 3.8K
10:47 51.19 51.19 51.17 51.17 1.0K
10:48 51.16 51.19 51.16 51.19 2.4K
10:50 51.15 51.15 51.15 51.15 2.0K
10:52 51.16 51.19 51.16 51.19 2.5K
10:53 51.17 51.18 51.17 51.18 0.2K
10:54 51.19 51.20 51.19 51.20 1.1K
10:55 51.21 51.24 51.21 51.24 8.3K
10:56 51.21 51.22 51.21 51.22 6.6K
10:59 51.20 51.20 51.20 51.20 0.7K
11:00 51.18 51.18 51.18 51.18 0.2K
11:01 51.14 51.14 51.14 51.14 2.9K
11:05 51.18 51.18 51.18 51.18 0.2K
11:06 51.17 51.17 51.17 51.17 3.3K
11:07 51.21 51.21 51.21 51.21 0.9K
11:08 51.20 51.20 51.20 51.20 0.3K
11:09 51.19 51.21 51.19 51.21 1.0K
11:10 51.21 51.21 51.21 51.21 1.9K
11:12 51.21 51.21 51.21 51.21 1.0K
11:13 51.26 51.26 51.26 51.26 3.4K
11:17 51.27 51.27 51.27 51.27 0.8K
11:18 51.27 51.27 51.27 51.27 0.8K
11:20 51.23 51.23 51.23 51.23 2.4K
11:22 51.24 51.24 51.21 51.21 2.9K
11:23 51.21 51.22 51.21 51.22 3.2K
11:27 51.21 51.21 51.21 51.21 0.3K
11:29 51.21 51.21 51.21 51.21 0.7K
11:30 51.22 51.22 51.22 51.22 0.3K
11:31 51.24 51.26 51.24 51.26 1.6K
11:32 51.29 51.29 51.29 51.29 0.3K
11:33 51.26 51.29 51.26 51.29 8.4K
11:34 51.30 51.31 51.29 51.29 3.8K
11:35 51.27 51.27 51.27 51.27 0.4K
11:36 51.26 51.26 51.26 51.26 9.8K
11:37 51.26 51.26 51.26 51.26 0.2K
11:38 51.28 51.28 51.28 51.28 1.1K
11:41 51.27 51.27 51.27 51.27 3.0K
11:42 51.28 51.28 51.28 51.28 0.6K
11:43 51.30 51.30 51.28 51.30 20.0K
11:44 51.30 51.31 51.30 51.31 24.3K
11:45 51.30 51.30 51.30 51.30 22.0K
11:47 51.28 51.28 51.28 51.28 1.5K
11:48 51.26 51.26 51.26 51.26 4.2K
11:51 51.30 51.30 51.28 51.28 2.9K
11:53 51.28 51.28 51.28 51.28 0.7K
11:54 51.27 51.27 51.27 51.27 0.6K
11:55 51.28 51.28 51.28 51.28 1.7K
11:58 51.31 51.31 51.31 51.31 0.6K
11:59 51.32 51.32 51.32 51.32 2.8K
12:00 51.29 51.29 51.29 51.29 0.4K
12:01 51.28 51.28 51.28 51.28 0.2K
12:02 51.28 51.28 51.27 51.27 1.9K
12:03 51.28 51.28 51.27 51.27 0.6K
12:04 51.26 51.26 51.26 51.26 1.1K
12:05 51.28 51.28 51.26 51.26 1.9K
12:06 51.27 51.27 51.23 51.23 1.1K
12:08 51.23 51.23 51.23 51.23 1.2K
12:10 51.21 51.21 51.21 51.21 1.6K
12:13 51.19 51.19 51.19 51.19 0.6K
12:14 51.18 51.18 51.18 51.18 0.5K
12:16 51.17 51.17 51.17 51.17 2.6K
12:17 51.20 51.20 51.20 51.20 1.0K
12:18 51.17 51.18 51.16 51.18 2.2K
12:21 51.20 51.20 51.19 51.20 4.1K
12:24 51.19 51.19 51.19 51.19 0.4K
12:25 51.21 51.21 51.20 51.20 0.7K
12:26 51.20 51.20 51.20 51.20 0.3K
12:27 51.19 51.19 51.19 51.19 0.3K
12:28 51.20 51.21 51.20 51.21 3.9K
12:30 51.22 51.22 51.22 51.22 1.5K
12:31 51.22 51.22 51.20 51.20 6.5K
12:34 51.19 51.19 51.18 51.19 2.3K
12:37 51.18 51.18 51.18 51.18 1.5K
12:40 51.13 51.13 51.13 51.13 1.1K
12:41 51.14 51.14 51.14 51.14 0.6K
12:42 51.12 51.14 51.12 51.14 1.7K
12:43 51.14 51.14 51.14 51.14 0.4K
12:44 51.13 51.13 51.13 51.13 1.3K
12:46 51.11 51.12 51.10 51.10 4.3K
12:47 51.11 51.11 51.10 51.10 0.6K
12:48 51.12 51.14 51.10 51.14 4.1K
12:49 51.14 51.15 51.14 51.15 0.6K
12:50 51.16 51.16 51.16 51.16 2.8K
12:51 51.19 51.22 51.19 51.22 10.0K
12:52 51.21 51.22 51.21 51.22 3.4K
12:53 51.21 51.21 51.20 51.20 1.6K
12:54 51.22 51.22 51.22 51.22 6.0K
12:55 51.23 51.23 51.23 51.23 1.5K
12:57 51.22 51.22 51.22 51.22 0.1K
12:58 51.22 51.22 51.22 51.22 1.0K
13:00 51.23 51.26 51.23 51.26 2.2K
13:01 51.25 51.25 51.25 51.25 0.4K
13:02 51.24 51.24 51.24 51.24 1.0K
13:05 51.29 51.29 51.29 51.29 0.3K
13:06 51.28 51.28 51.28 51.28 0.4K
13:07 51.26 51.26 51.26 51.26 0.6K
13:08 51.25 51.25 51.24 51.24 1.7K
13:09 51.25 51.25 51.25 51.25 3.3K
13:11 51.21 51.21 51.21 51.21 2.4K
13:12 51.22 51.22 51.22 51.22 0.4K
13:15 51.24 51.24 51.24 51.24 0.4K
13:16 51.23 51.25 51.23 51.25 1.6K
13:19 51.21 51.21 51.21 51.21 1.5K
13:21 51.20 51.20 51.20 51.20 2.2K
13:22 51.20 51.20 51.20 51.20 1.0K
13:23 51.22 51.22 51.22 51.22 0.1K
13:24 51.22 51.22 51.21 51.21 0.4K
13:25 51.22 51.22 51.19 51.18 1.4K
13:26 51.18 51.19 51.18 51.19 3.8K
13:27 51.18 51.19 51.18 51.19 2.4K
13:28 51.19 51.19 51.19 51.19 5.2K
13:29 51.23 51.23 51.23 51.23 1.0K
13:30 51.23 51.23 51.22 51.22 0.9K
13:32 51.24 51.24 51.24 51.24 0.6K
13:33 51.25 51.25 51.24 51.24 1.2K
13:34 51.26 51.27 51.26 51.27 1.3K
13:35 51.27 51.27 51.27 51.27 0.3K
13:36 51.26 51.26 51.26 51.26 0.7K
13:37 51.27 51.28 51.27 51.28 1.2K
13:38 51.30 51.30 51.29 51.29 1.3K
13:39 51.29 51.33 51.29 51.32 0.5K
13:40 51.33 51.35 51.33 51.35 1.3K
13:41 51.44 51.44 51.44 51.44 0.5K
13:42 51.45 51.47 51.45 51.47 0.7K
13:43 51.51 51.52 51.51 51.52 3.1K
13:44 51.43 51.43 51.43 51.43 1.1K
13:45 51.39 51.39 51.39 51.39 6.9K
13:46 51.31 51.34 51.31 51.34 1.8K
13:47 51.34 51.34 51.34 51.34 0.2K
13:48 51.38 51.38 51.37 51.37 3.5K
13:49 51.37 51.37 51.37 51.37 1.2K
13:51 51.35 51.35 51.33 51.33 3.0K
13:53 51.33 51.36 51.33 51.36 2.0K
13:54 51.36 51.36 51.36 51.36 2.7K
13:55 51.38 51.38 51.38 51.38 4.2K
13:57 51.41 51.42 51.41 51.42 17.3K
13:59 51.41 51.41 51.32 51.32 2.9K
14:00 51.39 51.51 51.39 51.50 24.8K
14:01 51.35 51.35 51.23 51.33 8.0K
14:02 51.35 51.41 51.34 51.34 13.2K
14:03 51.42 51.42 51.38 51.38 2.4K
14:04 51.50 51.50 51.42 51.42 2.4K
14:05 51.47 51.47 51.47 51.47 2.5K
14:06 51.43 51.43 51.43 51.43 1.2K
14:07 51.34 51.34 51.33 51.33 1.0K
14:09 51.46 51.46 51.42 51.42 5.5K
14:10 51.35 51.35 51.30 51.30 4.2K
14:12 51.26 51.26 51.21 51.21 4.9K
14:13 51.15 51.16 51.10 51.10 8.5K
14:14 51.17 51.17 51.13 51.13 15.8K
14:15 51.12 51.13 50.95 51.02 28.6K
14:16 51.07 51.07 51.05 51.05 15.8K
14:18 51.13 51.13 51.09 51.11 19.8K
14:19 51.14 51.16 51.12 51.12 15.9K
14:20 51.11 51.11 51.08 51.11 3.4K
14:22 51.19 51.23 51.19 51.23 0.4K
14:23 51.24 51.24 51.24 51.24 0.1K
14:24 51.28 51.28 51.28 51.28 0.2K
14:25 51.30 51.33 51.30 51.33 1.4K
14:26 51.29 51.29 51.29 51.29 0.5K
14:27 51.25 51.25 51.25 51.25 0.5K
14:28 51.36 51.36 51.36 51.36 7.3K
14:30 51.36 51.36 51.30 51.30 4.6K
14:31 51.29 51.29 51.27 51.27 1.2K
14:32 51.14 51.14 51.13 51.13 2.0K
14:33 51.12 51.13 51.12 51.13 0.7K
14:34 51.10 51.10 51.10 51.10 0.4K
14:35 51.05 51.05 51.05 51.05 0.6K
14:36 51.13 51.13 51.13 51.13 1.5K
14:37 51.06 51.06 51.03 51.03 1.9K
14:38 51.08 51.13 51.08 51.12 1.5K
14:39 51.08 51.08 51.02 51.02 3.8K
14:40 51.00 51.05 51.00 51.05 1.3K
14:41 51.07 51.07 51.07 51.07 0.5K
14:42 50.96 50.96 50.93 50.96 3.3K
14:43 50.98 50.99 50.93 50.99 4.2K
14:44 50.98 50.98 50.86 50.87 7.6K
14:45 50.86 50.86 50.79 50.80 10.6K
14:46 50.84 50.86 50.84 50.86 11.0K
14:47 50.87 50.99 50.87 50.99 5.1K
14:48 51.05 51.07 51.05 51.07 2.6K
14:49 51.08 51.08 51.00 51.00 5.7K
14:50 50.91 50.94 50.91 50.92 4.4K
14:51 50.89 50.89 50.89 50.89 2.7K
14:52 50.90 50.90 50.84 50.85 2.2K
14:53 50.85 50.88 50.82 50.85 17.2K
14:54 50.88 50.90 50.84 50.88 6.1K
14:55 50.89 50.91 50.89 50.91 2.1K
14:56 50.97 50.97 50.94 50.94 2.2K
14:57 50.96 50.96 50.95 50.95 0.4K
14:58 50.99 51.01 50.99 51.01 11.7K
15:00 50.98 51.02 50.98 51.02 2.4K
15:01 50.98 50.98 50.97 50.97 1.2K
15:02 51.10 51.10 51.10 51.10 0.5K
15:03 51.11 51.11 51.11 51.11 0.1K
15:04 51.11 51.11 51.11 51.11 0.4K
15:05 51.18 51.20 51.13 51.20 3.9K
15:06 51.16 51.19 51.16 51.19 4.5K
15:07 51.24 51.24 51.21 51.21 1.5K
15:08 51.25 51.25 51.22 51.22 0.5K
15:09 51.23 51.29 51.20 51.29 8.7K
15:10 51.31 51.32 51.25 51.25 6.1K
15:11 51.23 51.24 51.20 51.21 5.7K
15:12 51.20 51.23 51.19 51.21 14.7K
15:13 51.18 51.18 51.15 51.15 2.5K
15:14 51.14 51.14 51.12 51.14 8.0K
15:15 51.22 51.22 51.18 51.19 5.0K
15:16 51.23 51.23 51.19 51.22 1.4K
15:17 51.20 51.26 51.19 51.19 4.0K
15:18 51.21 51.21 51.17 51.17 8.7K
15:19 51.17 51.18 51.16 51.18 3.7K
15:20 51.17 51.20 51.15 51.19 5.1K
15:21 51.22 51.25 51.22 51.23 1.5K
15:22 51.22 51.22 51.19 51.19 2.0K
15:23 51.23 51.26 51.23 51.25 1.4K
15:24 51.26 51.30 51.26 51.28 7.0K
15:25 51.27 51.34 51.27 51.34 4.9K
15:26 51.38 51.38 51.35 51.36 3.3K
15:27 51.35 51.35 51.31 51.34 2.4K
15:28 51.33 51.33 51.30 51.33 0.7K
15:29 51.33 51.33 51.31 51.31 1.8K
15:30 51.26 51.27 51.25 51.25 4.5K
15:31 51.22 51.22 51.20 51.21 0.9K
15:32 51.23 51.23 51.20 51.22 1.2K
15:33 51.25 51.26 51.21 51.21 2.3K
15:35 51.25 51.27 51.25 51.27 0.9K
15:36 51.28 51.28 51.26 51.26 0.6K
15:37 51.29 51.29 51.29 51.29 1.0K
15:38 51.23 51.24 51.23 51.24 1.1K
15:39 51.25 51.25 51.25 51.25 0.7K
15:40 51.21 51.23 51.21 51.23 0.9K
15:41 51.24 51.24 51.23 51.23 0.9K
15:42 51.28 51.29 51.28 51.28 1.2K
15:43 51.29 51.29 51.29 51.29 1.1K
15:44 51.29 51.29 51.27 51.27 0.9K
15:45 51.25 51.26 51.24 51.24 3.5K
15:46 51.20 51.20 51.20 51.20 0.6K
15:47 51.23 51.23 51.23 51.23 0.5K
15:48 51.25 51.25 51.24 51.24 1.2K
15:49 51.23 51.23 51.23 51.23 0.7K
15:50 51.28 51.28 51.23 51.26 3.4K
15:51 51.28 51.28 51.24 51.24 3.8K
15:53 51.21 51.23 51.20 51.23 9.3K
15:54 51.22 51.26 51.22 51.25 1.6K
15:55 51.28 51.28 51.23 51.23 2.2K
15:56 51.23 51.23 51.21 51.21 3.2K
15:58 51.21 51.22 51.21 51.22 6.0K
15:59 51.22 51.23 51.21 51.22 518.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles