Grayscale Bitcoin (BTC) (GBTC)

GBTC
🏛️ Estados Unidos →
96.36
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 59.61 59.65 59.61 59.65 140.5K
09:31 59.67 59.73 59.61 59.72 21.6K
09:32 59.73 59.73 59.65 59.68 16.2K
09:33 59.66 59.66 59.50 59.50 15.9K
09:34 59.47 59.48 59.43 59.44 14.6K
09:35 59.44 59.51 59.40 59.50 33.9K
09:36 59.49 59.61 59.48 59.60 7.5K
09:37 59.58 59.58 59.51 59.57 5.8K
09:38 59.61 59.62 59.52 59.55 6.5K
09:39 59.56 59.59 59.53 59.59 4.1K
09:40 59.58 59.63 59.58 59.63 4.2K
09:41 59.64 59.68 59.61 59.61 8.4K
09:42 59.60 59.69 59.60 59.68 8.2K
09:43 59.65 59.67 59.59 59.59 6.1K
09:44 59.57 59.57 59.44 59.44 12.6K
09:45 59.39 59.47 59.39 59.42 40.5K
09:46 59.41 59.47 59.41 59.46 11.9K
09:47 59.44 59.45 59.41 59.43 7.7K
09:48 59.46 59.46 59.34 59.39 10.1K
09:49 59.36 59.48 59.36 59.47 11.7K
09:50 59.45 59.57 59.42 59.57 4.8K
09:51 59.59 59.65 59.59 59.63 13.1K
09:52 59.63 59.63 59.58 59.58 3.8K
09:53 59.61 59.63 59.54 59.61 17.1K
09:54 59.58 59.64 59.58 59.64 3.4K
09:55 59.65 59.66 59.64 59.66 5.8K
09:56 59.65 59.65 59.60 59.60 22.0K
09:57 59.64 59.65 59.62 59.62 3.7K
09:58 59.56 59.60 59.56 59.56 3.8K
09:59 59.61 59.62 59.56 59.56 3.8K
10:00 59.57 59.60 59.56 59.60 1.8K
10:01 59.61 59.61 59.46 59.46 11.2K
10:02 59.54 59.56 59.50 59.52 12.6K
10:03 59.48 59.57 59.48 59.56 9.0K
10:04 59.58 59.62 59.55 59.59 11.4K
10:05 59.59 59.66 59.59 59.66 14.2K
10:06 59.65 59.67 59.65 59.67 3.4K
10:07 59.68 59.70 59.63 59.69 13.6K
10:08 59.70 59.76 59.68 59.76 4.8K
10:09 59.79 59.82 59.79 59.82 5.3K
10:10 59.82 59.85 59.79 59.85 19.4K
10:11 59.89 59.91 59.84 59.84 17.5K
10:12 59.82 59.82 59.78 59.78 16.5K
10:13 59.80 59.81 59.80 59.81 1.9K
10:14 59.87 59.96 59.87 59.91 11.2K
10:15 59.94 59.98 59.93 59.97 8.3K
10:16 59.92 59.99 59.92 59.97 16.1K
10:17 60.00 60.05 59.93 60.05 16.9K
10:18 60.05 60.09 60.05 60.07 13.7K
10:19 60.07 60.07 60.01 60.01 3.9K
10:20 60.06 60.06 59.98 59.98 31.0K
10:21 59.98 60.03 59.97 60.03 7.3K
10:22 60.05 60.05 59.90 59.98 6.6K
10:23 60.01 60.03 59.94 59.95 7.7K
10:24 59.95 59.99 59.95 59.99 2.6K
10:25 59.99 60.04 59.99 60.03 17.8K
10:26 60.02 60.06 60.02 60.04 8.9K
10:27 60.04 60.07 60.04 60.07 3.1K
10:28 60.03 60.04 60.03 60.04 2.7K
10:29 60.02 60.03 60.01 60.03 8.5K
10:30 60.06 60.08 60.03 60.08 4.7K
10:31 60.08 60.08 60.00 60.02 4.0K
10:32 59.97 59.97 59.97 59.97 0.6K
10:33 59.98 59.98 59.91 59.91 4.7K
10:34 59.89 59.97 59.89 59.97 5.6K
10:35 59.94 60.04 59.94 60.04 2.0K
10:36 60.03 60.10 60.03 60.09 6.2K
10:37 60.08 60.09 60.07 60.07 2.7K
10:38 60.08 60.14 60.08 60.14 42.3K
10:39 60.19 60.24 60.19 60.23 17.5K
10:40 60.21 60.25 60.21 60.25 25.5K
10:41 60.27 60.35 60.27 60.34 10.2K
10:42 60.28 60.35 60.28 60.34 7.1K
10:43 60.31 60.31 60.28 60.30 5.4K
10:44 60.29 60.29 60.25 60.28 7.3K
10:45 60.31 60.31 60.20 60.23 11.1K
10:46 60.21 60.26 60.18 60.22 7.7K
10:47 60.28 60.37 60.28 60.35 9.5K
10:48 60.40 60.44 60.40 60.44 8.8K
10:49 60.44 60.44 60.40 60.43 3.7K
10:50 60.44 60.46 60.43 60.46 2.9K
10:51 60.45 60.45 60.43 60.44 4.3K
10:52 60.47 60.49 60.47 60.47 6.9K
10:53 60.47 60.52 60.44 60.51 6.3K
10:54 60.52 60.52 60.45 60.50 20.8K
10:55 60.50 60.52 60.45 60.49 4.2K
10:56 60.49 60.49 60.44 60.44 5.6K
10:57 60.43 60.49 60.43 60.49 4.8K
10:58 60.47 60.51 60.47 60.51 4.1K
10:59 60.52 60.60 60.52 60.60 12.4K
11:00 60.61 60.61 60.54 60.60 9.1K
11:01 60.64 60.69 60.64 60.69 14.0K
11:02 60.66 60.72 60.65 60.68 20.5K
11:03 60.66 60.66 60.50 60.51 17.0K
11:04 60.53 60.57 60.48 60.48 4.9K
11:05 60.43 60.46 60.43 60.43 1.9K
11:06 60.44 60.48 60.38 60.38 5.4K
11:07 60.40 60.40 60.36 60.36 4.0K
11:08 60.39 60.46 60.38 60.46 7.1K
11:09 60.47 60.47 60.42 60.42 2.4K
11:10 60.40 60.40 60.34 60.34 1.3K
11:11 60.31 60.35 60.31 60.35 3.6K
11:12 60.36 60.40 60.36 60.40 3.0K
11:13 60.34 60.34 60.30 60.34 2.1K
11:14 60.31 60.35 60.31 60.34 3.1K
11:15 60.33 60.33 60.27 60.27 3.5K
11:16 60.30 60.30 60.30 60.30 1.0K
11:17 60.30 60.30 60.24 60.24 3.3K
11:18 60.24 60.27 60.24 60.25 1.4K
11:19 60.26 60.34 60.26 60.33 10.0K
11:20 60.34 60.35 60.31 60.35 3.1K
11:21 60.32 60.33 60.30 60.33 1.8K
11:22 60.29 60.30 60.20 60.23 9.8K
11:23 60.21 60.23 60.21 60.23 2.8K
11:24 60.21 60.25 60.21 60.23 0.9K
11:25 60.21 60.21 60.18 60.18 14.2K
11:26 60.19 60.26 60.19 60.26 3.7K
11:27 60.31 60.31 60.25 60.25 1.2K
11:28 60.25 60.25 60.24 60.25 5.8K
11:29 60.21 60.23 60.20 60.22 3.6K
11:30 60.25 60.26 60.25 60.26 3.0K
11:31 60.35 60.35 60.35 60.35 0.8K
11:32 60.35 60.37 60.35 60.37 4.6K
11:33 60.37 60.40 60.37 60.39 2.3K
11:34 60.39 60.39 60.35 60.35 3.7K
11:35 60.29 60.30 60.26 60.26 3.4K
11:36 60.28 60.28 60.19 60.19 6.6K
11:37 60.22 60.27 60.22 60.27 0.7K
11:38 60.30 60.34 60.30 60.34 7.0K
11:39 60.34 60.34 60.30 60.30 3.4K
11:40 60.31 60.33 60.30 60.32 5.4K
11:41 60.33 60.36 60.33 60.33 3.6K
11:42 60.34 60.37 60.34 60.37 8.0K
11:43 60.37 60.37 60.35 60.36 0.9K
11:44 60.35 60.35 60.33 60.33 2.8K
11:45 60.39 60.39 60.38 60.38 7.6K
11:46 60.39 60.40 60.39 60.40 0.7K
11:47 60.35 60.35 60.31 60.31 0.6K
11:48 60.32 60.37 60.32 60.35 3.1K
11:49 60.37 60.40 60.37 60.38 4.0K
11:50 60.40 60.47 60.38 60.47 7.3K
11:51 60.47 60.49 60.47 60.49 0.9K
11:52 60.47 60.47 60.47 60.47 4.4K
11:53 60.50 60.52 60.47 60.47 3.0K
11:54 60.46 60.48 60.46 60.48 3.0K
11:55 60.48 60.49 60.46 60.48 2.7K
11:56 60.52 60.53 60.48 60.48 4.0K
11:57 60.46 60.51 60.46 60.51 0.9K
11:58 60.46 60.48 60.46 60.48 3.4K
11:59 60.46 60.46 60.46 60.46 0.8K
12:00 60.43 60.43 60.43 60.43 1.7K
12:01 60.48 60.50 60.46 60.47 3.2K
12:02 60.44 60.44 60.44 60.44 0.7K
12:03 60.49 60.49 60.44 60.45 1.0K
12:04 60.50 60.51 60.47 60.47 2.0K
12:05 60.40 60.40 60.40 60.40 1.5K
12:06 60.38 60.38 60.38 60.38 0.1K
12:07 60.33 60.39 60.33 60.39 2.5K
12:08 60.42 60.48 60.42 60.44 9.0K
12:09 60.47 60.47 60.47 60.47 2.7K
12:10 60.50 60.51 60.48 60.51 2.9K
12:11 60.51 60.55 60.51 60.55 2.7K
12:12 60.58 60.63 60.58 60.61 16.2K
12:13 60.61 60.65 60.60 60.65 10.9K
12:14 60.63 60.68 60.63 60.63 3.3K
12:15 60.59 60.60 60.59 60.60 1.4K
12:16 60.63 60.68 60.63 60.67 6.9K
12:17 60.69 60.70 60.66 60.70 12.0K
12:18 60.74 60.77 60.74 60.74 9.3K
12:19 60.70 60.71 60.68 60.71 2.8K
12:20 60.69 60.69 60.60 60.60 2.3K
12:21 60.60 60.60 60.59 60.60 2.9K
12:22 60.61 60.68 60.59 60.67 7.6K
12:24 60.71 60.73 60.71 60.72 3.3K
12:25 60.74 60.74 60.74 60.74 0.1K
12:26 60.76 60.80 60.76 60.80 3.2K
12:27 60.79 60.79 60.77 60.77 4.4K
12:28 60.79 60.80 60.78 60.80 2.7K
12:29 60.78 60.80 60.75 60.77 5.4K
12:30 60.76 60.80 60.74 60.80 3.9K
12:31 60.76 60.76 60.71 60.71 2.2K
12:32 60.77 60.77 60.75 60.77 1.5K
12:33 60.78 60.80 60.76 60.80 11.9K
12:34 60.83 60.85 60.78 60.78 25.7K
12:35 60.79 60.82 60.79 60.82 1.5K
12:36 60.85 60.89 60.84 60.89 2.0K
12:37 60.85 60.85 60.83 60.83 2.0K
12:38 60.78 60.80 60.77 60.77 9.0K
12:39 60.71 60.71 60.66 60.67 3.6K
12:40 60.66 60.66 60.63 60.64 1.4K
12:41 60.69 60.74 60.69 60.73 15.3K
12:42 60.73 60.74 60.69 60.69 8.1K
12:43 60.70 60.72 60.69 60.72 23.5K
12:44 60.75 60.75 60.74 60.74 2.4K
12:45 60.77 60.77 60.72 60.74 4.7K
12:46 60.75 60.76 60.72 60.72 2.0K
12:47 60.72 60.76 60.72 60.76 2.0K
12:48 60.80 60.83 60.80 60.83 2.0K
12:49 60.83 60.84 60.83 60.84 2.7K
12:50 60.84 60.84 60.79 60.80 18.7K
12:51 60.80 60.80 60.74 60.74 3.6K
12:52 60.79 60.84 60.79 60.84 1.8K
12:53 60.83 60.85 60.82 60.85 10.8K
12:54 60.85 60.86 60.84 60.84 6.6K
12:55 60.86 60.88 60.86 60.88 6.9K
12:56 60.85 60.86 60.85 60.86 5.4K
12:57 60.92 60.92 60.88 60.88 5.9K
12:58 60.89 60.89 60.80 60.80 6.5K
12:59 60.80 60.82 60.80 60.82 1.0K
13:00 60.74 60.76 60.74 60.76 2.0K
13:01 60.83 60.83 60.83 60.83 2.8K
13:02 60.83 60.83 60.76 60.76 2.2K
13:03 60.79 60.80 60.74 60.74 3.9K
13:04 60.72 60.73 60.71 60.73 2.2K
13:05 60.70 60.70 60.60 60.60 6.0K
13:06 60.64 60.64 60.59 60.59 1.1K
13:07 60.53 60.53 60.46 60.46 23.6K
13:08 60.44 60.49 60.44 60.45 5.2K
13:10 60.53 60.53 60.50 60.50 5.3K
13:11 60.48 60.48 60.44 60.48 8.7K
13:12 60.47 60.52 60.47 60.52 0.5K
13:13 60.52 60.53 60.51 60.53 7.6K
13:14 60.55 60.57 60.54 60.57 0.7K
13:15 60.55 60.57 60.55 60.57 5.6K
13:16 60.62 60.65 60.62 60.64 2.7K
13:17 60.64 60.66 60.64 60.64 8.9K
13:18 60.63 60.64 60.60 60.64 3.9K
13:19 60.60 60.67 60.60 60.66 4.1K
13:20 60.67 60.75 60.67 60.75 16.7K
13:21 60.75 60.77 60.72 60.73 2.7K
13:22 60.76 60.79 60.76 60.76 4.0K
13:23 60.80 60.81 60.80 60.80 0.9K
13:24 60.82 60.82 60.81 60.81 1.1K
13:25 60.79 60.79 60.75 60.77 2.9K
13:26 60.76 60.82 60.76 60.82 7.3K
13:27 60.83 60.83 60.82 60.82 3.4K
13:28 60.82 60.85 60.82 60.85 7.4K
13:29 60.84 60.85 60.83 60.84 3.6K
13:30 60.81 60.83 60.81 60.83 4.9K
13:31 60.82 60.82 60.78 60.78 0.9K
13:32 60.76 60.90 60.76 60.90 4.1K
13:33 60.96 61.03 60.96 60.99 36.5K
13:34 61.01 61.03 60.85 60.85 11.2K
13:35 60.93 60.93 60.91 60.91 1.1K
13:36 60.92 60.95 60.91 60.95 2.1K
13:37 60.97 60.98 60.97 60.97 7.0K
13:38 60.99 60.99 60.99 60.99 0.2K
13:39 60.98 60.98 60.96 60.96 3.0K
13:40 60.95 60.95 60.92 60.92 3.4K
13:41 60.90 60.95 60.90 60.92 1.5K
13:42 60.89 60.90 60.89 60.90 2.5K
13:43 60.92 60.92 60.87 60.87 2.9K
13:44 60.89 60.93 60.89 60.93 4.2K
13:45 60.93 60.94 60.93 60.94 1.2K
13:46 60.95 60.95 60.91 60.91 0.8K
13:47 60.95 61.00 60.95 61.00 1.6K
13:48 61.01 61.01 60.97 60.97 1.1K
13:49 60.96 61.02 60.96 60.99 1.5K
13:50 61.01 61.03 61.00 61.03 0.5K
13:51 61.04 61.04 60.98 60.99 33.3K
13:52 60.97 61.04 60.97 61.00 12.0K
13:53 60.98 60.98 60.95 60.95 0.8K
13:54 60.94 60.98 60.94 60.95 1.6K
13:55 60.95 60.96 60.91 60.96 5.3K
13:56 60.99 60.99 60.99 60.99 0.4K
13:57 60.95 60.95 60.95 60.95 2.7K
13:58 61.02 61.05 60.97 60.97 11.2K
13:59 61.06 61.06 61.02 61.02 4.4K
14:00 60.87 61.00 60.87 60.92 13.8K
14:01 60.88 60.92 60.86 60.87 6.2K
14:02 60.84 60.86 60.83 60.85 6.5K
14:03 60.74 60.74 60.68 60.68 4.5K
14:04 60.74 60.76 60.73 60.73 7.9K
14:05 60.70 60.70 60.65 60.69 4.8K
14:06 60.75 60.80 60.75 60.79 1.5K
14:07 60.77 60.87 60.75 60.87 3.2K
14:08 60.87 60.89 60.79 60.83 5.1K
14:09 60.79 60.83 60.76 60.76 3.7K
14:10 60.82 60.88 60.82 60.83 12.9K
14:11 60.84 60.87 60.84 60.87 7.5K
14:12 60.90 60.97 60.90 60.97 2.1K
14:13 60.93 60.95 60.92 60.92 6.3K
14:14 60.88 60.89 60.88 60.88 2.9K
14:15 60.96 60.96 60.95 60.96 3.9K
14:16 60.95 60.95 60.85 60.84 8.7K
14:17 60.80 60.83 60.79 60.83 2.3K
14:18 60.82 60.82 60.70 60.70 3.4K
14:19 60.66 60.71 60.54 60.54 20.2K
14:20 60.49 60.55 60.49 60.55 18.7K
14:21 60.56 60.60 60.56 60.60 9.7K
14:22 60.63 60.65 60.57 60.57 2.0K
14:23 60.57 60.58 60.57 60.58 1.0K
14:24 60.64 60.69 60.64 60.69 2.1K
14:25 60.70 60.70 60.62 60.62 1.8K
14:26 60.64 60.69 60.64 60.69 1.7K
14:27 60.69 60.82 60.69 60.81 8.4K
14:28 60.80 60.81 60.77 60.81 2.3K
14:29 60.78 60.81 60.76 60.76 7.8K
14:30 60.77 60.78 60.73 60.73 1.3K
14:31 60.78 60.83 60.78 60.81 2.6K
14:32 60.75 60.78 60.72 60.72 10.8K
14:33 60.74 60.84 60.74 60.83 5.2K
14:34 60.75 60.78 60.74 60.78 3.9K
14:35 60.79 60.79 60.74 60.74 2.4K
14:36 60.75 60.82 60.75 60.82 5.4K
14:37 60.82 60.86 60.82 60.86 13.4K
14:38 60.85 60.85 60.79 60.79 3.9K
14:39 60.80 60.80 60.73 60.73 2.2K
14:40 60.75 60.77 60.71 60.71 6.8K
14:41 60.65 60.65 60.58 60.59 11.3K
14:42 60.56 60.58 60.50 60.52 32.6K
14:43 60.53 60.58 60.53 60.58 2.7K
14:44 60.60 60.68 60.59 60.65 5.6K
14:45 60.64 60.68 60.64 60.67 5.0K
14:46 60.67 60.71 60.67 60.71 1.4K
14:47 60.73 60.73 60.70 60.70 1.7K
14:48 60.68 60.73 60.68 60.73 54.9K
14:49 60.74 60.87 60.70 60.87 32.2K
14:50 60.86 60.91 60.86 60.90 10.8K
14:51 60.89 60.92 60.88 60.92 9.0K
14:52 60.88 60.88 60.83 60.83 4.6K
14:53 60.85 60.86 60.81 60.81 2.8K
14:54 60.83 60.84 60.83 60.84 3.8K
14:55 60.87 60.90 60.86 60.86 6.7K
14:56 60.87 60.91 60.87 60.91 5.2K
14:57 60.89 60.92 60.89 60.91 3.1K
14:58 60.92 60.95 60.92 60.94 3.9K
14:59 60.92 60.97 60.92 60.97 7.5K
15:00 60.97 60.99 60.91 60.91 19.7K
15:01 60.88 60.94 60.88 60.94 2.3K
15:02 60.94 60.98 60.94 60.96 26.5K
15:03 60.95 60.95 60.91 60.91 3.5K
15:04 60.93 60.99 60.93 60.99 7.9K
15:05 61.00 61.00 60.97 60.99 15.9K
15:06 60.99 61.01 60.98 61.00 6.2K
15:07 60.94 60.94 60.90 60.92 5.9K
15:08 60.93 60.95 60.90 60.93 14.1K
15:09 60.97 60.99 60.91 60.91 8.9K
15:10 60.89 60.98 60.89 60.97 4.6K
15:11 60.93 61.03 60.93 61.03 13.2K
15:12 61.04 61.04 60.98 60.98 4.4K
15:13 60.95 60.96 60.92 60.95 4.6K
15:14 60.96 61.03 60.94 61.02 12.2K
15:15 61.03 61.05 61.03 61.05 4.5K
15:16 61.04 61.06 61.02 61.05 5.4K
15:17 61.06 61.11 61.06 61.09 11.8K
15:18 61.10 61.20 61.10 61.17 9.3K
15:19 61.13 61.16 61.13 61.15 20.1K
15:20 61.12 61.16 61.12 61.12 4.6K
15:21 61.18 61.21 61.18 61.19 14.9K
15:22 61.20 61.20 61.13 61.13 28.8K
15:23 61.17 61.17 61.05 61.05 32.7K
15:24 61.04 61.04 60.93 60.98 30.3K
15:25 61.00 61.00 60.88 60.96 15.7K
15:26 60.94 60.97 60.93 60.93 11.9K
15:27 60.92 60.92 60.86 60.86 16.4K
15:28 60.88 60.98 60.88 60.98 24.4K
15:29 60.94 60.94 60.87 60.87 22.3K
15:30 60.91 60.94 60.91 60.94 16.3K
15:31 60.94 61.04 60.94 60.99 14.9K
15:32 60.99 61.09 60.99 61.06 15.7K
15:33 61.04 61.04 60.98 60.98 4.6K
15:34 60.97 61.08 60.97 61.08 6.8K
15:35 61.07 61.07 61.00 61.02 6.3K
15:36 61.01 61.01 60.93 60.96 8.6K
15:37 60.94 60.94 60.88 60.89 6.3K
15:38 60.89 60.90 60.86 60.90 25.8K
15:39 60.93 60.93 60.91 60.92 3.0K
15:40 60.91 60.97 60.88 60.88 18.0K
15:41 60.89 60.90 60.86 60.89 6.8K
15:42 60.89 60.90 60.86 60.86 5.9K
15:43 60.85 60.86 60.85 60.86 3.3K
15:44 60.84 60.84 60.77 60.82 17.5K
15:45 60.82 60.85 60.79 60.79 10.8K
15:46 60.79 60.80 60.79 60.80 2.3K
15:47 60.80 60.80 60.75 60.75 2.2K
15:48 60.75 60.84 60.75 60.84 7.1K
15:49 60.79 60.81 60.79 60.80 5.5K
15:50 60.79 60.80 60.76 60.78 10.3K
15:51 60.80 60.86 60.80 60.86 32.4K
15:52 60.84 60.86 60.81 60.86 14.8K
15:53 60.86 60.86 60.82 60.82 9.0K
15:54 60.85 60.91 60.85 60.90 23.0K
15:55 60.92 60.94 60.90 60.90 17.1K
15:56 60.94 60.96 60.92 60.94 13.3K
15:57 60.95 61.00 60.95 60.97 20.2K
15:58 60.96 60.96 60.89 60.89 40.6K
15:59 60.90 60.97 60.88 60.88 44.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles