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 68.49 68.50 68.25 68.25 385.5K
09:31 68.26 68.26 67.94 68.03 47.7K
09:32 68.01 68.18 67.80 67.84 54.2K
09:33 67.87 68.04 67.83 68.04 28.6K
09:34 68.08 68.18 67.96 68.18 21.7K
09:35 68.20 68.26 68.10 68.10 27.1K
09:36 68.08 68.34 68.08 68.31 18.0K
09:37 68.31 68.36 68.27 68.27 9.3K
09:38 68.22 68.48 68.22 68.48 30.0K
09:39 68.51 68.59 68.47 68.56 28.9K
09:40 68.51 68.67 68.51 68.62 20.8K
09:41 68.60 68.67 68.52 68.62 64.4K
09:42 68.65 68.65 68.53 68.58 33.2K
09:43 68.62 68.62 68.39 68.53 32.2K
09:44 68.55 68.72 68.50 68.72 15.3K
09:45 68.70 68.77 68.66 68.66 14.7K
09:46 68.63 68.71 68.63 68.66 18.9K
09:47 68.68 68.76 68.66 68.66 8.9K
09:48 68.61 68.79 68.61 68.79 31.4K
09:49 68.80 68.99 68.77 68.99 52.7K
09:50 68.97 68.97 68.84 68.90 21.5K
09:51 68.95 69.06 68.85 69.04 24.5K
09:52 69.10 69.18 69.07 69.09 18.2K
09:53 69.14 69.27 69.14 69.27 31.0K
09:54 69.29 69.30 69.21 69.27 48.6K
09:55 69.24 69.25 69.12 69.18 89.7K
09:56 69.17 69.25 69.10 69.25 26.3K
09:57 69.22 69.28 69.16 69.24 30.0K
09:58 69.24 69.24 69.08 69.17 27.3K
09:59 69.17 69.32 69.17 69.23 13.4K
10:00 69.21 69.32 69.17 69.32 11.9K
10:01 69.40 69.44 69.35 69.44 16.8K
10:02 69.46 69.55 69.39 69.39 22.2K
10:03 69.41 69.41 69.21 69.28 21.0K
10:04 69.23 69.43 69.23 69.40 18.8K
10:05 69.46 69.46 69.28 69.28 15.3K
10:06 69.26 69.26 69.12 69.25 19.6K
10:07 69.25 69.36 69.24 69.27 12.8K
10:08 69.31 69.45 69.26 69.42 25.1K
10:09 69.41 69.45 69.36 69.38 23.5K
10:10 69.33 69.52 69.33 69.48 22.3K
10:11 69.54 69.58 69.50 69.55 25.9K
10:12 69.59 69.64 69.57 69.57 13.4K
10:13 69.55 69.61 69.46 69.46 11.7K
10:14 69.50 69.60 69.50 69.58 10.6K
10:15 69.58 69.63 69.53 69.53 20.6K
10:16 69.52 69.68 69.50 69.55 26.1K
10:17 69.50 69.50 69.29 69.31 49.5K
10:18 69.28 69.28 69.11 69.12 35.8K
10:19 69.12 69.12 69.02 69.02 40.8K
10:20 69.04 69.07 68.92 68.99 27.9K
10:21 69.05 69.05 68.90 68.90 26.8K
10:22 68.92 69.03 68.92 69.03 9.3K
10:23 69.05 69.05 69.05 69.05 1.7K
10:24 69.07 69.07 69.03 69.06 8.7K
10:25 69.08 69.20 69.07 69.19 13.6K
10:26 69.20 69.40 69.20 69.40 20.1K
10:27 69.39 69.39 69.33 69.33 7.7K
10:28 69.21 69.23 69.06 69.06 2.5K
10:29 69.13 69.24 69.13 69.16 2.3K
10:30 69.12 69.12 68.96 68.98 15.0K
10:31 68.94 69.11 68.94 69.11 2.9K
10:32 69.07 69.11 69.02 69.11 7.7K
10:33 69.04 69.12 69.02 69.03 4.7K
10:34 69.03 69.29 69.03 69.29 10.4K
10:35 69.27 69.41 69.23 69.41 8.1K
10:36 69.39 69.44 69.39 69.41 16.9K
10:37 69.41 69.44 69.33 69.43 8.3K
10:38 69.45 69.46 69.37 69.44 18.1K
10:39 69.44 69.45 69.16 69.16 7.9K
10:40 69.17 69.17 68.96 68.98 22.5K
10:41 68.99 69.09 68.99 69.07 4.8K
10:42 69.05 69.09 68.96 68.96 18.9K
10:43 68.91 68.91 68.78 68.80 3.5K
10:44 68.86 68.86 68.75 68.75 3.3K
10:45 68.73 68.76 68.57 68.67 19.3K
10:46 68.70 68.79 68.64 68.64 8.8K
10:47 68.78 68.85 68.71 68.73 7.9K
10:48 68.76 68.88 68.70 68.88 7.0K
10:49 68.90 68.91 68.90 68.91 1.6K
10:50 68.95 68.95 68.80 68.82 14.1K
10:51 68.77 68.92 68.77 68.87 4.3K
10:52 68.90 68.94 68.90 68.94 3.7K
10:53 68.93 68.93 68.85 68.91 3.5K
10:54 68.86 68.86 68.79 68.79 9.9K
10:55 68.87 68.97 68.87 68.97 6.3K
10:56 69.02 69.02 68.87 68.87 6.4K
10:57 68.84 68.88 68.80 68.88 10.4K
10:58 68.90 68.95 68.90 68.94 7.6K
10:59 68.90 68.96 68.89 68.96 7.2K
11:00 68.92 68.97 68.90 68.97 2.4K
11:01 68.89 68.89 68.84 68.86 10.0K
11:02 68.79 68.79 68.75 68.75 1.6K
11:03 68.76 68.85 68.76 68.85 4.3K
11:04 68.79 68.96 68.76 68.96 7.9K
11:05 68.95 68.96 68.93 68.93 1.5K
11:06 68.87 68.87 68.80 68.82 3.6K
11:07 68.75 68.76 68.71 68.72 8.1K
11:08 68.73 68.74 68.73 68.74 5.5K
11:09 68.75 68.75 68.56 68.57 27.9K
11:10 68.55 68.55 68.49 68.53 16.1K
11:11 68.53 68.53 68.42 68.42 2.4K
11:12 68.45 68.45 68.31 68.31 67.5K
11:13 68.33 68.43 68.27 68.43 18.9K
11:14 68.35 68.35 68.23 68.26 11.7K
11:15 68.27 68.41 68.27 68.41 7.0K
11:16 68.42 68.52 68.41 68.47 27.8K
11:17 68.50 68.50 68.44 68.45 8.0K
11:18 68.51 68.51 68.43 68.43 4.2K
11:19 68.46 68.65 68.46 68.62 6.4K
11:20 68.61 68.75 68.61 68.75 2.0K
11:21 68.79 68.79 68.60 68.64 46.1K
11:22 68.65 68.65 68.56 68.63 5.6K
11:23 68.61 68.65 68.52 68.52 7.6K
11:24 68.48 68.52 68.48 68.49 14.2K
11:25 68.49 68.54 68.43 68.52 7.4K
11:26 68.60 68.62 68.55 68.61 3.1K
11:27 68.60 68.63 68.60 68.63 0.6K
11:28 68.62 68.74 68.62 68.69 17.6K
11:29 68.74 68.86 68.74 68.84 6.2K
11:30 68.85 68.88 68.84 68.85 18.0K
11:31 68.94 68.94 68.91 68.94 36.0K
11:32 68.95 69.04 68.95 69.05 10.9K
11:33 69.07 69.08 69.00 69.06 7.2K
11:34 69.06 69.08 69.00 69.05 13.8K
11:35 69.02 69.08 69.02 69.03 5.7K
11:36 69.01 69.07 68.96 69.02 11.2K
11:37 69.10 69.10 69.10 69.10 1.6K
11:38 68.92 69.01 68.90 68.96 55.9K
11:39 69.01 69.07 68.95 69.07 9.5K
11:40 69.10 69.20 69.10 69.18 8.2K
11:41 69.20 69.29 69.17 69.27 5.7K
11:42 69.27 69.29 69.27 69.29 2.9K
11:43 69.30 69.30 69.20 69.20 7.5K
11:44 69.24 69.31 69.22 69.31 17.3K
11:45 69.29 69.34 69.20 69.20 14.0K
11:46 69.11 69.19 69.11 69.19 7.5K
11:47 69.19 69.26 69.16 69.16 14.9K
11:48 69.17 69.17 69.10 69.16 26.4K
11:49 69.19 69.26 69.19 69.26 3.2K
11:50 69.25 69.42 69.25 69.42 7.5K
11:51 69.43 69.54 69.43 69.54 22.5K
11:52 69.54 69.71 69.53 69.67 36.8K
11:53 69.70 69.70 69.65 69.65 18.1K
11:54 69.63 69.73 69.63 69.68 10.4K
11:55 69.61 69.62 69.60 69.62 5.2K
11:56 69.61 69.62 69.58 69.58 7.7K
11:57 69.55 69.55 69.49 69.52 21.1K
11:58 69.51 69.51 69.29 69.29 14.3K
11:59 69.27 69.32 69.21 69.29 1.7K
12:00 69.30 69.32 69.25 69.32 5.3K
12:01 69.30 69.38 69.30 69.38 4.7K
12:02 69.42 69.42 69.37 69.37 9.6K
12:03 69.35 69.41 69.31 69.40 2.0K
12:04 69.43 69.43 69.39 69.39 4.7K
12:05 69.43 69.50 69.43 69.50 6.3K
12:06 69.51 69.54 69.50 69.54 3.9K
12:07 69.46 69.49 69.46 69.49 5.1K
12:08 69.50 69.51 69.34 69.34 7.6K
12:09 69.35 69.53 69.35 69.53 8.2K
12:10 69.50 69.53 69.46 69.47 3.7K
12:11 69.53 69.53 69.44 69.44 5.3K
12:12 69.50 69.52 69.46 69.52 8.3K
12:13 69.58 69.60 69.56 69.60 2.6K
12:14 69.62 69.65 69.62 69.64 9.2K
12:15 69.67 69.69 69.58 69.58 6.4K
12:16 69.56 69.59 69.52 69.59 5.1K
12:17 69.61 69.68 69.58 69.68 17.8K
12:18 69.69 69.76 69.65 69.76 36.0K
12:19 69.76 69.76 69.71 69.71 8.0K
12:20 69.70 69.70 69.57 69.58 4.2K
12:21 69.58 69.58 69.40 69.42 54.1K
12:22 69.54 69.54 69.37 69.39 15.4K
12:23 69.39 69.39 69.32 69.34 4.3K
12:24 69.38 69.43 69.34 69.42 7.1K
12:25 69.40 69.44 69.40 69.44 2.5K
12:26 69.46 69.49 69.46 69.49 7.5K
12:27 69.53 69.60 69.53 69.56 4.8K
12:28 69.58 69.61 69.58 69.61 2.4K
12:29 69.60 69.65 69.59 69.65 5.9K
12:30 69.67 69.74 69.67 69.74 2.3K
12:31 69.73 69.83 69.73 69.83 9.5K
12:32 69.83 69.83 69.72 69.82 8.2K
12:33 69.79 69.84 69.77 69.83 6.5K
12:34 69.85 69.88 69.82 69.87 3.0K
12:35 69.85 69.85 69.79 69.81 12.3K
12:36 69.84 69.85 69.83 69.85 7.6K
12:37 69.85 69.85 69.83 69.85 2.4K
12:38 69.87 69.96 69.87 69.96 13.7K
12:39 69.96 69.99 69.92 69.92 18.7K
12:40 69.87 69.98 69.87 69.98 1.4K
12:41 69.98 69.98 69.93 69.97 7.6K
12:42 69.95 69.96 69.86 69.90 20.8K
12:43 69.87 69.87 69.74 69.76 6.9K
12:44 69.74 69.74 69.69 69.72 5.7K
12:45 69.73 69.73 69.67 69.69 15.5K
12:46 69.68 69.68 69.61 69.61 5.0K
12:47 69.61 69.62 69.61 69.62 3.7K
12:48 69.70 69.74 69.70 69.74 7.3K
12:49 69.68 69.68 69.66 69.68 10.9K
12:50 69.71 69.76 69.71 69.76 6.5K
12:51 69.80 69.84 69.74 69.74 12.7K
12:52 69.75 69.80 69.65 69.65 12.1K
12:53 69.62 69.62 69.46 69.46 33.4K
12:54 69.47 69.59 69.47 69.58 6.4K
12:55 69.66 69.66 69.56 69.57 3.9K
12:56 69.56 69.56 69.36 69.36 5.0K
12:57 69.35 69.37 69.28 69.28 20.2K
12:58 69.29 69.29 69.14 69.14 22.3K
12:59 69.15 69.24 69.15 69.22 33.2K
13:00 69.21 69.30 69.18 69.28 26.6K
13:01 69.28 69.33 69.19 69.19 5.1K
13:02 69.27 69.35 69.27 69.35 4.6K
13:03 69.32 69.39 69.32 69.39 14.1K
13:04 69.36 69.36 69.30 69.36 4.8K
13:05 69.37 69.40 69.34 69.40 2.1K
13:06 69.36 69.40 69.34 69.40 3.5K
13:07 69.30 69.35 69.30 69.35 2.7K
13:08 69.33 69.43 69.33 69.41 4.3K
13:09 69.44 69.52 69.44 69.52 5.2K
13:10 69.55 69.57 69.50 69.56 13.5K
13:11 69.56 69.61 69.54 69.61 5.1K
13:12 69.64 69.64 69.60 69.64 3.5K
13:13 69.64 69.78 69.64 69.78 17.3K
13:14 69.78 69.78 69.77 69.77 3.7K
13:15 69.77 69.83 69.77 69.83 7.2K
13:16 69.84 69.84 69.82 69.82 4.1K
13:17 69.81 69.88 69.81 69.88 13.5K
13:18 69.90 69.96 69.87 69.87 4.8K
13:19 69.90 69.95 69.90 69.93 6.7K
13:20 69.94 69.98 69.93 69.94 13.5K
13:21 69.92 69.95 69.91 69.91 3.0K
13:22 69.89 69.89 69.77 69.77 3.7K
13:23 69.82 70.01 69.82 70.01 52.5K
13:24 69.97 70.10 69.96 70.10 12.5K
13:25 70.05 70.18 69.99 70.15 23.7K
13:26 70.14 70.25 70.14 70.25 8.8K
13:27 70.25 70.27 70.22 70.24 13.6K
13:28 70.25 70.31 70.22 70.31 10.7K
13:29 70.34 70.40 70.34 70.36 12.5K
13:30 70.36 70.43 70.36 70.42 7.9K
13:31 70.49 70.53 70.40 70.53 21.1K
13:32 70.54 70.61 70.51 70.60 8.1K
13:33 70.60 70.60 70.51 70.51 21.5K
13:34 70.59 70.68 70.57 70.58 19.4K
13:35 70.59 70.63 70.57 70.57 15.2K
13:36 70.57 70.57 70.39 70.39 17.9K
13:37 70.36 70.40 70.35 70.39 9.6K
13:38 70.37 70.37 70.28 70.30 17.6K
13:39 70.33 70.41 70.30 70.39 18.6K
13:40 70.40 70.51 70.40 70.49 8.6K
13:41 70.51 70.51 70.42 70.42 5.3K
13:42 70.42 70.42 70.34 70.34 6.6K
13:43 70.36 70.40 70.35 70.40 1.8K
13:44 70.46 70.57 70.46 70.54 7.4K
13:45 70.48 70.50 70.44 70.44 28.0K
13:46 70.49 70.53 70.46 70.53 1.8K
13:47 70.52 70.62 70.51 70.60 10.1K
13:48 70.59 70.60 70.50 70.50 7.7K
13:49 70.55 70.64 70.51 70.62 3.4K
13:50 70.67 70.67 70.64 70.65 11.2K
13:51 70.65 70.65 70.52 70.54 3.1K
13:52 70.60 70.61 70.52 70.56 5.0K
13:53 70.59 70.67 70.59 70.67 23.5K
13:54 70.69 70.69 70.65 70.67 12.7K
13:55 70.68 70.69 70.65 70.65 3.8K
13:56 70.71 70.78 70.71 70.73 14.1K
13:57 70.77 70.77 70.77 70.77 5.8K
13:58 70.82 70.82 70.76 70.76 20.7K
13:59 70.70 70.70 70.69 70.69 19.4K
14:00 70.71 70.71 70.59 70.59 8.6K
14:01 70.60 70.68 70.58 70.68 34.2K
14:02 70.69 70.80 70.67 70.80 10.3K
14:03 70.77 70.79 70.74 70.74 4.2K
14:04 70.74 70.74 70.68 70.71 13.1K
14:05 70.77 70.77 70.66 70.66 2.9K
14:06 70.70 70.80 70.70 70.79 10.2K
14:07 70.83 70.91 70.83 70.89 16.1K
14:08 70.92 71.00 70.92 70.99 26.8K
14:09 71.02 71.03 70.98 71.03 15.9K
14:10 70.99 71.02 70.94 70.99 13.3K
14:11 70.98 71.06 70.98 71.06 10.3K
14:12 71.05 71.08 71.04 71.05 11.4K
14:13 71.08 71.10 70.99 71.08 14.8K
14:14 71.07 71.18 71.07 71.15 47.8K
14:15 71.18 71.18 71.10 71.12 12.6K
14:16 71.14 71.14 71.09 71.09 20.1K
14:17 71.10 71.12 70.98 71.05 13.2K
14:18 71.04 71.04 70.93 70.99 19.4K
14:19 71.00 71.06 71.00 71.04 5.8K
14:20 71.03 71.08 70.99 71.08 8.4K
14:21 71.12 71.19 71.12 71.12 11.2K
14:22 71.17 71.19 71.03 71.03 8.3K
14:23 71.09 71.11 71.06 71.08 3.9K
14:24 71.12 71.21 71.12 71.16 11.5K
14:25 71.22 71.25 71.20 71.24 28.9K
14:26 71.19 71.24 71.17 71.17 12.5K
14:27 71.22 71.30 71.22 71.28 9.6K
14:28 71.29 71.32 71.24 71.24 13.4K
14:29 71.26 71.28 71.19 71.28 17.2K
14:30 71.17 71.29 71.17 71.28 10.0K
14:31 71.28 71.41 71.28 71.39 46.6K
14:32 71.37 71.45 71.35 71.44 31.2K
14:33 71.45 71.45 71.35 71.37 14.4K
14:34 71.43 71.46 71.40 71.46 6.1K
14:35 71.46 71.51 71.45 71.51 23.1K
14:36 71.51 71.51 71.41 71.44 12.4K
14:37 71.44 71.44 71.36 71.37 24.1K
14:38 71.38 71.38 71.13 71.13 15.4K
14:39 71.07 71.07 71.02 71.06 30.9K
14:40 71.02 71.02 70.88 71.01 35.1K
14:41 71.17 71.22 71.17 71.18 36.4K
14:42 71.19 71.23 71.15 71.21 4.8K
14:43 71.20 71.24 71.16 71.21 20.0K
14:44 71.15 71.15 70.87 70.92 22.9K
14:45 70.94 70.94 70.80 70.82 18.0K
14:46 70.84 70.95 70.84 70.95 15.3K
14:47 71.05 71.05 70.89 70.89 10.9K
14:48 70.88 70.92 70.86 70.86 14.5K
14:49 70.86 70.89 70.82 70.85 10.9K
14:50 70.88 70.91 70.84 70.91 7.5K
14:51 70.95 70.98 70.87 70.88 14.4K
14:52 70.83 70.83 70.73 70.76 7.3K
14:53 70.78 70.78 70.70 70.78 5.5K
14:54 70.77 70.81 70.72 70.80 17.2K
14:55 70.84 70.84 70.73 70.73 6.6K
14:56 70.73 70.73 70.68 70.69 59.3K
14:57 70.77 70.78 70.70 70.70 3.3K
14:58 70.71 70.71 70.65 70.65 5.8K
14:59 70.66 70.68 70.60 70.66 17.3K
15:00 70.67 70.77 70.65 70.74 11.4K
15:01 70.75 70.78 70.67 70.71 5.4K
15:02 70.72 70.77 70.71 70.72 6.4K
15:03 70.72 70.86 70.68 70.86 6.8K
15:04 70.85 70.94 70.85 70.92 9.1K
15:05 70.92 70.95 70.89 70.89 18.4K
15:06 70.84 70.95 70.84 70.92 3.4K
15:07 70.86 70.92 70.86 70.90 4.6K
15:08 70.92 71.02 70.91 71.00 56.3K
15:09 71.02 71.12 71.01 71.12 11.6K
15:10 71.11 71.17 71.11 71.13 11.1K
15:11 71.14 71.18 71.13 71.18 23.4K
15:12 71.18 71.19 71.08 71.10 10.4K
15:13 71.11 71.18 71.11 71.15 2.6K
15:14 71.12 71.12 70.98 70.98 35.5K
15:15 71.03 71.03 70.85 70.85 10.4K
15:16 70.83 70.88 70.82 70.88 16.4K
15:17 70.87 70.91 70.83 70.84 20.6K
15:18 70.87 70.99 70.85 70.99 9.7K
15:19 71.00 71.09 71.00 71.09 3.3K
15:20 71.10 71.16 71.10 71.16 9.3K
15:21 71.16 71.17 71.14 71.14 3.9K
15:22 71.12 71.15 71.04 71.04 14.5K
15:23 71.05 71.12 71.04 71.11 10.7K
15:24 71.09 71.14 71.09 71.12 7.0K
15:25 71.12 71.17 71.10 71.10 33.3K
15:26 71.11 71.16 71.11 71.14 13.9K
15:27 71.16 71.29 71.16 71.29 21.9K
15:28 71.32 71.37 71.32 71.35 38.9K
15:29 71.34 71.35 71.28 71.28 13.1K
15:30 71.27 71.27 71.21 71.22 7.4K
15:31 71.24 71.26 71.18 71.18 17.3K
15:32 71.22 71.22 71.15 71.19 18.6K
15:33 71.21 71.30 71.20 71.29 9.0K
15:34 71.30 71.36 71.30 71.31 12.7K
15:35 71.25 71.30 71.23 71.23 8.9K
15:36 71.24 71.29 71.24 71.28 11.2K
15:37 71.28 71.29 71.22 71.29 17.7K
15:38 71.28 71.28 71.18 71.18 7.2K
15:39 71.22 71.32 71.21 71.32 13.9K
15:40 71.29 71.29 71.23 71.26 6.1K
15:41 71.29 71.36 71.27 71.36 21.2K
15:42 71.38 71.46 71.38 71.40 22.9K
15:43 71.38 71.38 71.31 71.36 31.3K
15:44 71.35 71.39 71.30 71.39 9.6K
15:45 71.42 71.43 71.39 71.40 20.9K
15:46 71.42 71.45 71.39 71.45 18.2K
15:47 71.46 71.47 71.44 71.44 17.5K
15:48 71.42 71.45 71.40 71.43 4.9K
15:49 71.45 71.47 71.43 71.47 9.3K
15:50 71.48 71.49 71.45 71.48 20.9K
15:51 71.48 71.48 71.44 71.46 6.7K
15:52 71.43 71.43 71.37 71.40 8.9K
15:53 71.39 71.42 71.38 71.42 24.1K
15:54 71.38 71.46 71.36 71.46 28.7K
15:55 71.45 71.56 71.45 71.56 67.7K
15:56 71.55 71.55 71.45 71.46 42.5K
15:57 71.50 71.50 71.38 71.38 20.8K
15:58 71.37 71.37 71.25 71.26 38.3K
15:59 71.25 71.28 71.12 71.23 188.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles