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 52.05 52.07 52.03 52.03 55.2K
09:31 52.02 52.04 52.01 52.01 14.2K
09:32 52.03 52.05 52.02 52.03 7.0K
09:33 52.05 52.07 52.05 52.05 6.7K
09:35 52.08 52.09 52.07 52.07 3.9K
09:36 52.09 52.15 52.09 52.10 16.1K
09:37 52.11 52.14 52.11 52.14 3.8K
09:38 52.13 52.13 52.09 52.09 3.5K
09:39 52.08 52.11 52.07 52.11 3.5K
09:40 52.10 52.12 52.06 52.06 8.3K
09:41 52.03 52.03 52.01 52.01 4.2K
09:42 52.01 52.03 51.97 52.00 5.5K
09:43 52.00 52.02 52.00 52.00 3.9K
09:44 51.99 51.99 51.91 51.91 6.9K
09:45 51.90 51.90 51.86 51.89 3.2K
09:46 51.85 51.89 51.85 51.89 0.8K
09:47 51.91 51.91 51.85 51.87 3.2K
09:49 51.98 51.98 51.98 51.98 0.8K
09:50 51.99 51.99 51.99 51.99 0.9K
09:51 52.02 52.02 52.01 52.01 1.8K
09:52 51.98 51.98 51.97 51.97 0.6K
09:53 51.98 51.98 51.97 51.97 1.1K
09:54 51.96 51.96 51.95 51.95 3.5K
09:55 51.92 51.92 51.89 51.89 2.3K
09:57 51.97 51.97 51.97 51.97 9.7K
09:59 52.00 52.01 52.00 52.01 1.4K
10:00 52.02 52.07 52.02 52.07 3.2K
10:01 52.10 52.10 52.07 52.07 6.6K
10:03 52.09 52.10 52.09 52.10 8.2K
10:04 52.09 52.09 52.09 52.09 1.0K
10:05 52.08 52.08 52.08 52.08 5.6K
10:06 52.10 52.10 52.10 52.10 1.1K
10:07 52.11 52.11 52.10 52.10 2.5K
10:08 52.13 52.13 52.11 52.11 1.4K
10:09 52.11 52.12 52.11 52.12 6.2K
10:10 52.11 52.12 52.10 52.10 7.2K
10:11 52.11 52.12 52.11 52.11 4.5K
10:12 52.13 52.13 52.13 52.13 3.5K
10:13 52.12 52.13 52.11 52.11 4.8K
10:14 52.10 52.10 52.10 52.10 3.3K
10:15 52.09 52.09 52.06 52.08 2.6K
10:17 52.12 52.12 52.12 52.12 4.1K
10:18 52.11 52.15 52.11 52.15 4.0K
10:19 52.19 52.19 52.19 52.18 0.6K
10:20 52.20 52.24 52.20 52.24 6.6K
10:21 52.23 52.23 52.20 52.22 5.0K
10:22 52.20 52.21 52.19 52.21 13.8K
10:23 52.22 52.23 52.21 52.21 9.8K
10:24 52.22 52.22 52.20 52.20 10.1K
10:25 52.23 52.24 52.23 52.24 8.8K
10:26 52.23 52.23 52.22 52.22 7.0K
10:27 52.22 52.22 52.21 52.21 2.0K
10:28 52.19 52.19 52.18 52.18 1.0K
10:29 52.17 52.19 52.17 52.19 2.1K
10:30 52.17 52.17 52.15 52.16 9.9K
10:31 52.18 52.22 52.18 52.22 12.2K
10:32 52.22 52.22 52.20 52.20 4.5K
10:33 52.19 52.19 52.18 52.18 2.2K
10:35 52.16 52.17 52.16 52.17 0.8K
10:36 52.16 52.17 52.16 52.17 1.6K
10:37 52.16 52.16 52.16 52.16 0.6K
10:38 52.15 52.15 52.15 52.15 1.3K
10:40 52.16 52.16 52.15 52.15 1.5K
10:42 52.17 52.17 52.17 52.17 0.4K
10:43 52.19 52.22 52.19 52.21 1.8K
10:44 52.18 52.20 52.18 52.20 3.5K
10:45 52.20 52.20 52.20 52.20 0.6K
10:46 52.18 52.18 52.18 52.18 0.8K
10:47 52.19 52.19 52.17 52.17 1.3K
10:50 52.17 52.17 52.17 52.16 0.4K
10:51 52.17 52.19 52.17 52.19 1.3K
10:53 52.16 52.17 52.16 52.17 2.0K
10:56 52.17 52.19 52.17 52.17 0.7K
10:57 52.15 52.15 52.15 52.15 0.5K
10:58 52.15 52.15 52.15 52.15 0.2K
10:59 52.14 52.14 52.14 52.14 2.1K
11:00 52.13 52.13 52.12 52.13 2.6K
11:01 52.14 52.14 52.13 52.13 1.1K
11:02 52.15 52.15 52.15 52.15 0.2K
11:03 52.14 52.15 52.14 52.15 0.3K
11:04 52.13 52.13 52.13 52.13 2.0K
11:05 52.12 52.15 52.12 52.15 2.2K
11:06 52.09 52.15 52.09 52.15 5.8K
11:07 52.13 52.13 52.13 52.13 0.5K
11:08 52.12 52.12 52.12 52.12 0.6K
11:09 52.10 52.11 52.10 52.10 7.3K
11:10 52.13 52.13 52.08 52.08 1.2K
11:11 52.10 52.10 52.09 52.09 1.2K
11:12 52.09 52.09 52.08 52.07 6.1K
11:13 52.05 52.05 52.05 52.05 0.9K
11:15 52.03 52.03 51.98 52.00 1.3K
11:16 52.00 52.01 52.00 52.01 0.6K
11:17 52.03 52.03 52.00 52.00 4.4K
11:18 52.02 52.06 52.02 52.06 2.6K
11:20 52.09 52.09 52.09 52.09 0.3K
11:21 52.09 52.10 52.09 52.10 0.8K
11:22 52.05 52.06 52.05 52.06 0.8K
11:23 52.04 52.05 52.04 52.05 3.6K
11:24 52.07 52.07 52.06 52.06 3.0K
11:25 52.04 52.05 52.04 52.05 0.3K
11:26 52.05 52.07 52.05 52.07 2.4K
11:28 52.01 52.01 52.00 52.00 2.2K
11:29 51.99 52.00 51.99 52.00 1.1K
11:30 51.99 51.99 51.99 51.99 0.8K
11:31 52.00 52.02 52.00 52.01 5.4K
11:32 52.02 52.02 52.01 52.02 20.5K
11:33 52.03 52.03 52.03 52.03 2.0K
11:34 52.00 52.00 52.00 52.00 0.5K
11:35 51.99 52.00 51.99 52.00 1.5K
11:36 52.02 52.02 52.00 52.00 1.1K
11:37 52.02 52.02 52.02 52.02 1.4K
11:38 52.00 52.00 52.00 52.00 1.2K
11:40 52.03 52.03 52.01 52.01 6.7K
11:41 52.05 52.05 52.04 52.04 1.2K
11:42 52.03 52.03 52.03 52.03 1.3K
11:43 52.05 52.05 52.05 52.05 2.3K
11:44 52.04 52.04 52.04 52.04 0.4K
11:45 52.04 52.04 52.04 52.04 0.2K
11:46 52.03 52.07 52.03 52.07 2.1K
11:47 52.06 52.06 52.06 52.05 0.3K
11:48 52.07 52.07 52.07 52.07 1.3K
11:49 52.11 52.11 52.11 52.11 0.9K
11:50 52.11 52.11 52.11 52.11 0.2K
11:51 52.09 52.09 52.09 52.09 0.3K
11:52 52.07 52.07 52.07 52.07 2.0K
11:54 52.10 52.10 52.10 52.10 10.6K
11:56 52.10 52.10 52.10 52.10 10.2K
11:57 52.13 52.13 52.13 52.13 1.0K
11:58 52.13 52.15 52.13 52.15 1.5K
11:59 52.11 52.11 52.11 52.11 0.2K
12:00 52.14 52.14 52.14 52.14 1.0K
12:02 52.13 52.13 52.13 52.13 0.2K
12:03 52.13 52.14 52.13 52.14 0.7K
12:04 52.14 52.14 52.14 52.14 14.0K
12:05 52.14 52.16 52.14 52.16 1.7K
12:06 52.15 52.15 52.14 52.14 2.4K
12:07 52.11 52.13 52.10 52.10 0.7K
12:08 52.10 52.10 52.08 52.08 1.8K
12:09 52.09 52.09 52.09 52.09 0.7K
12:10 52.09 52.09 52.08 52.09 1.1K
12:11 52.08 52.08 52.08 52.08 2.0K
12:12 52.11 52.11 52.11 52.11 0.4K
12:13 52.16 52.17 52.15 52.17 2.1K
12:14 52.16 52.16 52.15 52.15 8.3K
12:15 52.19 52.19 52.19 52.19 1.8K
12:16 52.18 52.19 52.18 52.19 8.2K
12:17 52.17 52.17 52.15 52.16 1.1K
12:18 52.19 52.19 52.19 52.19 20.2K
12:19 52.18 52.19 52.17 52.19 1.0K
12:20 52.20 52.20 52.18 52.18 3.9K
12:21 52.20 52.20 52.20 52.20 1.4K
12:22 52.20 52.21 52.20 52.21 8.5K
12:23 52.22 52.22 52.21 52.21 1.7K
12:24 52.22 52.22 52.16 52.16 2.8K
12:25 52.19 52.19 52.19 52.19 0.2K
12:26 52.16 52.18 52.16 52.18 3.0K
12:27 52.18 52.18 52.18 52.18 0.1K
12:28 52.18 52.18 52.18 52.18 0.7K
12:29 52.18 52.18 52.17 52.17 2.5K
12:30 52.15 52.15 52.15 52.15 0.4K
12:32 52.14 52.14 52.14 52.14 1.3K
12:33 52.15 52.15 52.15 52.15 2.0K
12:34 52.13 52.13 52.13 52.13 6.1K
12:35 52.12 52.12 52.11 52.11 4.1K
12:37 52.11 52.11 52.11 52.11 0.6K
12:38 52.13 52.13 52.13 52.13 2.8K
12:39 52.14 52.14 52.14 52.14 0.8K
12:42 52.19 52.19 52.19 52.19 0.5K
12:43 52.20 52.20 52.20 52.20 0.3K
12:44 52.21 52.21 52.20 52.20 0.8K
12:45 52.22 52.22 52.21 52.21 1.2K
12:46 52.21 52.21 52.19 52.20 0.9K
12:47 52.19 52.19 52.19 52.19 0.3K
12:48 52.13 52.13 52.13 52.13 0.5K
12:49 52.14 52.14 52.14 52.14 1.2K
12:51 52.11 52.11 52.11 52.11 0.4K
12:53 52.11 52.11 52.11 52.11 0.1K
12:54 52.11 52.11 52.11 52.11 4.2K
12:55 52.12 52.12 52.12 52.12 0.4K
12:56 52.11 52.11 52.11 52.11 0.3K
12:57 52.10 52.10 52.10 52.10 0.9K
12:58 52.09 52.09 52.09 52.09 2.5K
12:59 52.10 52.10 52.10 52.10 1.2K
13:00 52.09 52.09 52.09 52.09 1.4K
13:02 52.10 52.10 52.10 52.10 0.1K
13:03 52.10 52.10 52.09 52.09 3.0K
13:04 52.08 52.08 52.08 52.08 0.3K
13:05 52.07 52.10 52.07 52.10 1.3K
13:06 52.10 52.11 52.10 52.11 2.0K
13:07 52.10 52.10 52.10 52.10 0.9K
13:08 52.09 52.10 52.09 52.10 2.1K
13:10 52.10 52.11 52.10 52.11 3.8K
13:11 52.12 52.12 52.12 52.12 1.1K
13:12 52.12 52.13 52.12 52.13 4.1K
13:14 52.15 52.15 52.14 52.14 0.6K
13:16 52.15 52.15 52.15 52.15 0.3K
13:17 52.15 52.15 52.15 52.15 0.4K
13:18 52.15 52.15 52.15 52.15 0.8K
13:21 52.16 52.16 52.16 52.16 0.3K
13:23 52.14 52.14 52.14 52.14 0.5K
13:24 52.14 52.14 52.12 52.12 0.7K
13:25 52.12 52.12 52.12 52.12 2.9K
13:26 52.07 52.08 52.07 52.08 0.8K
13:27 52.07 52.08 52.07 52.08 2.5K
13:30 52.09 52.09 52.09 52.09 0.9K
13:31 52.13 52.14 52.13 52.14 2.0K
13:33 52.12 52.12 52.12 52.12 0.5K
13:34 52.09 52.09 52.09 52.09 0.4K
13:35 52.06 52.07 52.06 52.07 0.4K
13:36 52.05 52.05 52.05 52.05 1.2K
13:38 52.05 52.05 52.05 52.05 0.3K
13:39 52.03 52.03 52.03 52.03 0.5K
13:41 52.04 52.04 52.02 52.02 0.8K
13:43 52.05 52.05 52.05 52.05 1.1K
13:46 52.09 52.09 52.09 52.09 0.8K
13:47 52.07 52.07 52.07 52.07 0.6K
13:49 52.06 52.07 52.06 52.07 0.3K
13:50 52.07 52.07 52.07 52.07 0.8K
13:51 52.08 52.08 52.08 52.08 0.3K
13:52 52.07 52.08 52.07 52.08 0.8K
13:53 52.09 52.09 52.09 52.09 0.5K
13:54 52.09 52.11 52.09 52.10 1.9K
13:56 52.08 52.09 52.08 52.09 38.8K
13:58 52.07 52.09 52.07 52.09 1.1K
13:59 52.11 52.11 52.11 52.11 1.3K
14:00 52.10 52.10 52.10 52.10 1.1K
14:01 52.08 52.08 52.08 52.08 0.3K
14:02 52.06 52.08 52.06 52.08 0.3K
14:03 52.09 52.10 52.09 52.10 2.7K
14:04 52.10 52.10 52.10 52.10 0.1K
14:05 52.10 52.11 52.10 52.11 3.7K
14:06 52.11 52.11 52.11 52.11 0.6K
14:07 52.15 52.15 52.15 52.15 0.8K
14:08 52.19 52.19 52.19 52.19 0.5K
14:09 52.18 52.18 52.18 52.18 0.5K
14:10 52.17 52.17 52.17 52.17 0.4K
14:11 52.19 52.19 52.19 52.19 1.5K
14:12 52.19 52.21 52.19 52.19 6.3K
14:13 52.20 52.20 52.20 52.20 0.3K
14:14 52.21 52.23 52.21 52.22 3.5K
14:15 52.24 52.24 52.24 52.24 1.4K
14:16 52.26 52.26 52.24 52.24 2.8K
14:17 52.23 52.23 52.23 52.23 1.8K
14:18 52.23 52.23 52.23 52.23 0.8K
14:19 52.23 52.23 52.22 52.22 41.9K
14:20 52.20 52.22 52.20 52.22 1.3K
14:21 52.22 52.22 52.22 52.22 0.4K
14:22 52.21 52.24 52.21 52.24 7.9K
14:23 52.21 52.21 52.21 52.21 1.6K
14:24 52.19 52.20 52.19 52.20 7.5K
14:25 52.20 52.21 52.20 52.21 7.4K
14:27 52.22 52.22 52.22 52.22 0.9K
14:29 52.24 52.24 52.24 52.24 3.3K
14:30 52.22 52.22 52.21 52.22 4.9K
14:31 52.22 52.22 52.21 52.21 2.9K
14:32 52.22 52.22 52.22 52.22 1.1K
14:33 52.20 52.22 52.20 52.21 0.9K
14:34 52.20 52.21 52.20 52.21 0.7K
14:36 52.22 52.22 52.22 52.22 0.9K
14:38 52.21 52.21 52.21 52.21 0.3K
14:39 52.21 52.21 52.18 52.18 4.8K
14:40 52.18 52.18 52.18 52.18 0.6K
14:42 52.17 52.20 52.17 52.20 0.8K
14:43 52.22 52.22 52.22 52.22 1.0K
14:44 52.21 52.22 52.21 52.22 0.3K
14:45 52.23 52.23 52.23 52.23 1.6K
14:46 52.25 52.25 52.25 52.25 1.4K
14:47 52.25 52.25 52.24 52.24 8.1K
14:48 52.24 52.25 52.24 52.25 0.9K
14:49 52.25 52.25 52.25 52.25 3.6K
14:50 52.25 52.25 52.25 52.25 2.6K
14:51 52.26 52.26 52.26 52.26 4.5K
14:52 52.22 52.24 52.22 52.23 1.3K
14:53 52.23 52.23 52.23 52.23 0.8K
14:54 52.24 52.24 52.24 52.24 1.9K
14:56 52.23 52.23 52.23 52.23 0.3K
14:57 52.23 52.23 52.23 52.23 4.6K
14:58 52.23 52.23 52.23 52.23 0.1K
14:59 52.23 52.24 52.22 52.22 0.8K
15:00 52.23 52.23 52.21 52.21 2.1K
15:01 52.21 52.21 52.20 52.20 2.4K
15:02 52.20 52.20 52.20 52.20 1.1K
15:03 52.18 52.18 52.18 52.18 1.4K
15:04 52.17 52.17 52.17 52.17 1.1K
15:06 52.18 52.18 52.18 52.18 1.4K
15:07 52.18 52.18 52.18 52.18 5.9K
15:08 52.19 52.21 52.19 52.21 1.6K
15:09 52.22 52.22 52.21 52.22 0.9K
15:10 52.22 52.22 52.22 52.22 1.0K
15:12 52.22 52.22 52.20 52.21 3.7K
15:14 52.18 52.18 52.17 52.17 0.2K
15:15 52.17 52.17 52.17 52.17 0.7K
15:16 52.16 52.16 52.16 52.16 0.9K
15:17 52.15 52.15 52.15 52.15 1.1K
15:19 52.15 52.15 52.15 52.15 0.7K
15:21 52.13 52.13 52.13 52.13 0.4K
15:22 52.14 52.14 52.13 52.13 1.5K
15:23 52.11 52.11 52.11 52.11 3.9K
15:25 52.09 52.09 52.09 52.09 0.7K
15:26 52.12 52.12 52.11 52.11 0.6K
15:27 52.08 52.08 52.08 52.08 1.5K
15:29 52.06 52.06 52.06 52.06 1.2K
15:30 52.04 52.04 52.04 52.04 0.9K
15:31 52.05 52.05 52.05 52.05 0.2K
15:32 52.04 52.04 52.04 52.04 0.7K
15:33 52.00 52.01 52.00 52.01 1.7K
15:34 51.97 51.97 51.97 51.97 1.7K
15:35 51.96 51.96 51.96 51.96 2.3K
15:36 51.96 51.96 51.96 51.96 21.5K
15:37 51.96 51.96 51.92 51.92 3.1K
15:38 51.97 51.97 51.97 51.97 1.5K
15:39 51.97 51.98 51.97 51.98 1.6K
15:40 52.01 52.01 52.01 52.01 4.4K
15:41 51.98 51.98 51.98 51.98 1.4K
15:42 51.95 51.95 51.95 51.95 0.2K
15:43 51.96 51.96 51.96 51.96 2.3K
15:44 51.96 51.97 51.96 51.96 3.1K
15:45 51.96 51.96 51.95 51.95 2.3K
15:46 51.95 51.95 51.94 51.94 1.7K
15:47 51.94 51.94 51.93 51.93 3.5K
15:48 51.93 51.93 51.93 51.93 3.0K
15:49 51.94 51.94 51.94 51.94 0.7K
15:50 51.96 51.96 51.96 51.96 6.7K
15:51 51.99 51.99 51.99 51.99 2.0K
15:52 51.99 51.99 51.98 51.98 2.6K
15:53 51.99 51.99 51.98 51.98 1.2K
15:54 51.98 52.01 51.98 52.00 3.2K
15:55 52.00 52.00 52.00 52.00 1.1K
15:56 52.00 52.00 52.00 52.00 0.4K
15:57 52.02 52.02 52.02 52.02 1.0K
15:58 52.02 52.04 52.02 52.02 10.4K
15:59 52.06 52.08 52.04 52.04 16.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles