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 71.54 71.61 71.35 71.47 366.3K
09:31 71.54 72.03 71.54 71.98 165.6K
09:32 71.97 72.16 71.81 72.15 75.9K
09:33 72.15 72.51 72.12 72.51 74.3K
09:34 72.53 72.53 72.25 72.33 71.6K
09:35 72.36 72.41 72.14 72.14 19.9K
09:36 72.10 72.26 71.71 71.89 111.6K
09:37 71.88 71.99 71.88 71.99 32.0K
09:38 72.00 72.07 71.83 71.88 26.3K
09:39 71.89 72.25 71.89 72.25 25.5K
09:40 72.20 72.37 72.12 72.37 18.5K
09:41 72.34 72.42 72.23 72.36 25.9K
09:42 72.41 72.43 72.31 72.37 21.7K
09:43 72.32 72.41 72.32 72.36 31.3K
09:44 72.40 72.46 72.32 72.32 16.3K
09:45 72.36 72.36 72.23 72.28 28.1K
09:46 72.29 72.30 72.04 72.25 17.9K
09:47 72.25 72.40 72.25 72.40 14.6K
09:48 72.43 72.43 72.34 72.42 29.3K
09:49 72.36 72.39 72.28 72.39 17.6K
09:50 72.43 72.55 72.37 72.49 21.9K
09:51 72.53 72.91 72.53 72.83 98.6K
09:52 72.92 73.04 72.88 73.04 80.9K
09:53 73.03 73.13 72.86 73.09 36.8K
09:54 73.04 73.08 72.97 72.99 21.9K
09:55 72.96 73.00 72.75 72.90 31.7K
09:56 72.80 72.99 72.80 72.93 14.0K
09:57 72.92 73.02 72.92 72.98 30.2K
09:58 72.99 73.06 72.93 73.03 21.1K
09:59 73.03 73.03 72.81 72.92 12.8K
10:00 72.89 72.89 72.59 72.59 50.2K
10:01 72.60 72.81 72.60 72.74 23.9K
10:02 72.76 72.76 72.51 72.57 16.1K
10:03 72.60 72.60 72.21 72.23 29.6K
10:04 72.34 72.46 72.20 72.37 29.5K
10:05 72.40 72.47 72.25 72.47 18.7K
10:06 72.42 72.42 72.18 72.19 18.3K
10:07 72.14 72.17 72.00 72.09 34.7K
10:08 72.08 72.41 72.08 72.41 42.9K
10:09 72.36 72.45 72.34 72.36 23.0K
10:10 72.42 72.73 72.42 72.71 55.6K
10:11 72.66 72.82 72.64 72.65 18.7K
10:12 72.63 72.84 72.63 72.84 22.2K
10:13 72.86 72.86 72.55 72.58 20.0K
10:14 72.59 72.68 72.59 72.68 9.2K
10:15 72.72 72.72 72.51 72.51 13.5K
10:16 72.55 72.69 72.51 72.66 10.4K
10:17 72.64 72.73 72.59 72.72 9.7K
10:18 72.81 72.89 72.73 72.81 26.0K
10:19 72.82 72.94 72.79 72.79 16.8K
10:20 72.79 72.96 72.79 72.94 15.5K
10:21 72.99 73.04 72.96 72.98 23.9K
10:22 73.01 73.04 72.91 73.04 17.0K
10:23 73.00 73.16 73.00 73.12 19.3K
10:24 73.14 73.18 73.13 73.17 10.5K
10:25 73.13 73.13 72.90 73.06 17.8K
10:26 73.04 73.04 73.00 73.03 19.8K
10:27 73.05 73.08 72.94 73.06 14.2K
10:28 73.03 73.16 73.03 73.14 14.9K
10:29 73.10 73.19 73.10 73.16 11.5K
10:30 73.16 73.26 73.16 73.21 36.0K
10:31 73.07 73.10 72.92 72.92 30.2K
10:32 72.99 73.04 72.82 73.04 31.2K
10:33 72.92 72.95 72.84 72.94 21.1K
10:34 72.90 73.00 72.90 72.96 21.8K
10:35 72.95 72.95 72.70 72.79 27.4K
10:36 72.78 73.00 72.78 73.00 12.6K
10:37 73.02 73.04 72.98 72.97 17.2K
10:38 72.96 72.96 72.86 72.91 31.7K
10:39 72.91 72.91 72.74 72.75 15.0K
10:40 72.71 72.75 72.64 72.70 18.6K
10:41 72.66 72.97 72.66 72.97 17.7K
10:42 73.02 73.11 72.97 73.11 37.7K
10:43 73.11 73.26 73.11 73.22 44.3K
10:44 73.22 73.39 73.21 73.39 53.8K
10:45 73.42 73.58 73.27 73.58 56.2K
10:46 73.61 73.64 73.53 73.61 75.0K
10:47 73.55 73.72 73.52 73.71 57.2K
10:48 73.72 73.85 73.72 73.84 70.1K
10:49 73.82 73.83 73.66 73.83 42.6K
10:50 73.80 73.80 73.61 73.77 24.2K
10:51 73.74 73.80 73.55 73.56 15.1K
10:52 73.52 73.55 73.45 73.55 41.2K
10:53 73.56 73.57 73.46 73.57 31.3K
10:54 73.55 73.74 73.49 73.74 30.7K
10:55 73.75 73.81 73.73 73.73 31.0K
10:56 73.79 73.85 73.66 73.77 45.2K
10:57 73.75 73.84 73.72 73.84 20.9K
10:58 73.85 73.93 73.78 73.81 25.6K
10:59 73.80 73.86 73.73 73.83 24.5K
11:00 73.79 73.92 73.73 73.92 26.9K
11:01 73.84 73.84 73.67 73.67 11.4K
11:02 73.70 73.85 73.70 73.82 7.2K
11:03 73.85 73.91 73.79 73.82 16.8K
11:04 73.81 73.90 73.74 73.74 26.4K
11:05 73.72 73.72 73.51 73.62 18.9K
11:06 73.59 73.82 73.59 73.78 14.8K
11:07 73.77 73.81 73.74 73.79 17.4K
11:08 73.83 73.85 73.78 73.80 15.4K
11:09 73.85 73.95 73.84 73.94 32.9K
11:10 73.92 73.95 73.90 73.95 22.1K
11:11 73.99 74.19 73.99 74.11 44.5K
11:12 74.16 74.31 74.11 74.31 96.4K
11:13 74.26 74.31 74.22 74.26 47.4K
11:14 74.28 74.34 74.18 74.33 26.8K
11:15 74.32 74.36 74.15 74.16 31.4K
11:16 74.08 74.25 74.08 74.19 30.0K
11:17 74.22 74.22 73.93 74.00 64.0K
11:18 73.96 74.05 73.94 73.95 18.1K
11:19 73.96 74.20 73.94 74.20 24.2K
11:20 74.16 74.16 74.05 74.05 8.6K
11:21 74.09 74.16 74.08 74.12 15.3K
11:22 74.05 74.05 74.00 74.04 9.6K
11:23 74.02 74.12 73.95 74.12 16.5K
11:24 74.15 74.15 74.08 74.12 9.6K
11:25 74.17 74.17 73.98 74.02 13.4K
11:26 73.98 73.98 73.84 73.88 14.1K
11:27 73.88 73.99 73.80 73.98 15.2K
11:28 74.07 74.15 74.05 74.11 15.9K
11:29 74.14 74.14 74.01 74.05 7.6K
11:30 74.08 74.16 74.02 74.08 12.2K
11:31 74.02 74.02 73.92 73.94 3.9K
11:32 73.91 73.91 73.84 73.84 10.4K
11:33 73.80 73.84 73.67 73.67 23.1K
11:34 73.71 73.71 73.54 73.62 30.0K
11:35 73.68 73.74 73.45 73.45 20.0K
11:36 73.47 73.56 73.40 73.41 11.4K
11:37 73.40 73.52 73.20 73.52 55.1K
11:38 73.51 73.51 73.37 73.41 12.9K
11:39 73.25 73.26 73.16 73.16 36.6K
11:40 73.19 73.27 72.95 73.09 92.3K
11:41 73.14 73.22 72.97 73.15 21.9K
11:42 73.19 73.26 73.05 73.05 22.8K
11:43 73.06 73.11 72.87 73.10 80.0K
11:44 73.15 73.20 73.07 73.20 46.4K
11:45 73.25 73.40 73.25 73.35 26.5K
11:46 73.36 73.37 73.32 73.34 8.2K
11:47 73.31 73.57 73.28 73.47 61.3K
11:48 73.45 73.62 73.45 73.60 27.4K
11:49 73.58 73.66 73.57 73.60 13.7K
11:50 73.60 73.70 73.60 73.70 15.8K
11:51 73.75 73.77 73.48 73.48 39.5K
11:52 73.51 73.66 73.50 73.54 10.3K
11:53 73.65 73.65 73.50 73.57 8.3K
11:54 73.64 73.64 73.53 73.53 0.7K
11:55 73.59 73.59 73.51 73.53 9.8K
11:56 73.57 73.65 73.56 73.55 29.1K
11:57 73.48 73.51 73.43 73.45 21.6K
11:58 73.56 73.63 73.50 73.56 24.4K
11:59 73.59 73.60 73.51 73.56 37.5K
12:00 73.54 73.68 73.46 73.64 9.8K
12:01 73.66 73.76 73.66 73.73 17.7K
12:02 73.70 73.80 73.65 73.77 16.4K
12:03 73.79 73.87 73.79 73.83 6.2K
12:04 73.84 73.84 73.75 73.75 4.5K
12:05 73.82 73.92 73.82 73.91 5.0K
12:06 73.94 73.99 73.93 73.95 7.5K
12:07 73.88 73.91 73.88 73.88 3.7K
12:08 73.79 73.94 73.79 73.87 5.7K
12:09 73.83 73.83 73.63 73.64 8.2K
12:10 73.64 73.78 73.64 73.74 3.4K
12:11 73.79 73.79 73.73 73.77 6.9K
12:12 73.76 73.85 73.76 73.81 4.4K
12:13 73.91 73.92 73.88 73.88 7.8K
12:14 73.92 73.94 73.86 73.86 16.8K
12:15 73.87 73.95 73.87 73.95 4.3K
12:16 73.95 73.98 73.94 73.95 16.5K
12:17 73.88 73.88 73.77 73.77 5.7K
12:18 73.82 73.90 73.82 73.88 7.0K
12:19 73.86 73.86 73.70 73.71 8.9K
12:20 73.76 73.76 73.61 73.61 8.7K
12:21 73.60 73.63 73.45 73.48 20.2K
12:22 73.47 73.52 73.47 73.52 8.0K
12:23 73.50 73.60 73.47 73.51 5.5K
12:24 73.53 73.69 73.53 73.59 2.4K
12:25 73.61 73.65 73.55 73.55 2.9K
12:26 73.56 73.64 73.56 73.58 4.4K
12:27 73.56 73.64 73.54 73.60 12.8K
12:28 73.61 73.63 73.56 73.57 7.5K
12:29 73.55 73.55 73.48 73.48 13.6K
12:30 73.41 73.41 73.33 73.33 16.8K
12:31 73.32 73.36 73.31 73.34 7.4K
12:32 73.42 73.43 73.32 73.32 7.0K
12:33 73.29 73.37 73.26 73.36 18.4K
12:34 73.34 73.42 73.29 73.41 7.5K
12:35 73.44 73.53 73.44 73.47 14.8K
12:36 73.52 73.52 73.49 73.49 2.6K
12:37 73.41 73.41 73.27 73.27 7.0K
12:38 73.34 73.40 73.33 73.40 4.3K
12:39 73.40 73.45 73.40 73.40 8.6K
12:40 73.35 73.35 73.29 73.31 10.7K
12:41 73.28 73.28 73.19 73.26 10.2K
12:42 73.29 73.29 73.16 73.16 3.9K
12:43 73.16 73.32 73.16 73.30 4.8K
12:44 73.19 73.21 73.13 73.15 8.9K
12:45 73.18 73.25 73.15 73.15 10.4K
12:46 73.13 73.25 73.13 73.20 36.3K
12:47 73.17 73.17 73.10 73.14 4.4K
12:48 73.21 73.37 73.21 73.37 6.0K
12:49 73.31 73.37 73.31 73.37 14.2K
12:50 73.39 73.39 73.28 73.28 25.8K
12:51 73.34 73.39 73.31 73.34 4.7K
12:52 73.32 73.40 73.32 73.37 9.6K
12:53 73.34 73.46 73.34 73.43 21.1K
12:54 73.45 73.47 73.40 73.46 7.2K
12:55 73.50 73.53 73.41 73.41 16.3K
12:56 73.42 73.42 73.38 73.38 2.5K
12:57 73.41 73.42 73.40 73.42 3.4K
12:58 73.41 73.43 73.37 73.37 3.7K
12:59 73.35 73.49 73.35 73.49 8.8K
13:00 73.52 73.52 73.45 73.45 3.5K
13:01 73.42 73.58 73.42 73.58 9.8K
13:02 73.57 73.63 73.55 73.62 10.5K
13:03 73.67 73.67 73.61 73.61 17.5K
13:04 73.60 73.69 73.60 73.69 8.8K
13:05 73.65 73.67 73.64 73.65 14.8K
13:06 73.63 73.63 73.54 73.59 7.2K
13:07 73.62 73.62 73.56 73.61 1.6K
13:08 73.56 73.56 73.53 73.55 2.9K
13:09 73.56 73.56 73.49 73.55 2.3K
13:10 73.55 73.64 73.55 73.64 3.7K
13:11 73.65 73.68 73.55 73.56 4.0K
13:12 73.54 73.61 73.51 73.59 2.5K
13:13 73.61 73.66 73.60 73.66 31.9K
13:14 73.65 73.65 73.55 73.55 12.4K
13:15 73.59 73.64 73.58 73.64 4.0K
13:16 73.53 73.56 73.53 73.56 6.1K
13:17 73.51 73.51 73.39 73.39 29.8K
13:18 73.38 73.43 73.38 73.43 22.4K
13:19 73.47 73.63 73.47 73.62 6.3K
13:20 73.63 73.86 73.63 73.86 41.6K
13:21 73.86 73.88 73.82 73.82 18.3K
13:22 73.87 73.93 73.87 73.93 15.8K
13:23 73.90 73.97 73.90 73.97 19.5K
13:24 73.96 73.96 73.84 73.86 6.1K
13:25 73.88 73.88 73.76 73.76 4.7K
13:26 73.71 73.74 73.70 73.74 6.9K
13:27 73.79 73.81 73.76 73.81 15.3K
13:28 73.85 73.85 73.74 73.74 2.0K
13:29 73.78 73.79 73.78 73.79 1.6K
13:30 73.82 73.85 73.82 73.85 1.0K
13:31 73.80 73.88 73.76 73.88 5.0K
13:32 73.90 73.90 73.85 73.85 5.3K
13:33 73.81 73.82 73.79 73.79 1.6K
13:34 73.83 73.87 73.83 73.84 3.8K
13:35 73.84 73.84 73.77 73.77 1.9K
13:36 73.75 73.80 73.74 73.78 3.3K
13:37 73.75 73.81 73.73 73.81 6.3K
13:38 73.78 73.82 73.77 73.81 6.4K
13:39 73.75 73.75 73.64 73.65 10.0K
13:40 73.63 73.63 73.56 73.58 5.3K
13:41 73.59 73.69 73.52 73.69 26.3K
13:42 73.68 73.74 73.67 73.73 4.1K
13:43 73.79 73.83 73.77 73.83 3.5K
13:44 73.82 73.82 73.81 73.82 6.5K
13:45 73.89 73.89 73.82 73.82 4.1K
13:46 73.85 73.85 73.71 73.71 9.2K
13:47 73.76 73.82 73.76 73.82 3.5K
13:48 73.81 73.90 73.81 73.90 13.9K
13:49 73.93 74.09 73.93 74.09 42.5K
13:50 74.09 74.12 74.06 74.12 18.5K
13:51 74.08 74.11 74.05 74.05 2.7K
13:52 74.04 74.09 74.04 74.09 2.8K
13:53 74.10 74.17 74.10 74.17 8.5K
13:54 74.14 74.19 74.13 74.18 2.1K
13:55 74.17 74.20 74.14 74.17 22.4K
13:56 74.16 74.18 74.06 74.06 39.9K
13:57 74.01 74.01 73.95 73.97 13.7K
13:58 73.96 73.96 73.86 73.88 8.7K
13:59 73.89 73.97 73.89 73.91 2.5K
14:00 73.99 73.99 73.85 73.85 4.4K
14:01 73.74 73.80 73.74 73.80 3.5K
14:02 73.77 73.79 73.69 73.79 4.7K
14:03 73.80 73.80 73.47 73.47 61.6K
14:04 73.50 73.50 73.45 73.46 20.1K
14:05 73.46 73.46 73.05 73.13 20.2K
14:06 73.19 73.23 73.01 73.01 15.6K
14:07 73.01 73.01 72.80 72.80 60.8K
14:08 72.72 73.04 72.72 73.01 42.7K
14:09 72.96 73.14 72.91 72.91 40.0K
14:10 72.94 72.94 72.62 72.62 123.5K
14:11 72.63 72.77 72.63 72.77 19.1K
14:12 72.76 72.76 72.53 72.61 52.7K
14:13 72.57 72.65 72.42 72.42 31.7K
14:14 72.46 72.48 72.35 72.36 25.4K
14:15 72.44 72.64 72.44 72.58 12.6K
14:16 72.68 72.68 72.50 72.50 10.3K
14:17 72.55 72.55 72.34 72.41 14.5K
14:18 72.25 72.25 72.07 72.23 37.3K
14:19 72.14 72.15 71.88 71.92 53.2K
14:20 72.00 72.12 71.78 72.04 29.8K
14:21 72.14 72.31 72.14 72.31 32.5K
14:22 72.37 72.62 72.34 72.62 101.3K
14:23 72.61 72.68 72.45 72.68 60.0K
14:24 72.67 72.71 72.50 72.52 55.6K
14:25 72.46 72.55 72.33 72.47 11.6K
14:26 72.47 72.47 72.14 72.21 20.3K
14:27 72.10 72.10 71.96 72.00 51.3K
14:28 72.02 72.12 71.93 72.10 17.4K
14:29 72.03 72.53 72.03 72.53 25.4K
14:30 72.43 72.44 72.34 72.44 16.4K
14:31 72.42 72.42 72.16 72.16 12.6K
14:32 72.26 72.35 72.15 72.19 8.4K
14:33 72.31 72.36 72.06 72.06 11.9K
14:34 71.99 71.99 71.77 71.84 32.7K
14:35 71.79 71.81 71.61 71.70 35.8K
14:36 71.71 71.85 71.58 71.70 33.5K
14:37 71.66 72.01 71.55 71.90 31.1K
14:38 71.99 72.07 71.99 72.07 6.0K
14:39 72.09 72.09 71.83 71.85 27.0K
14:40 71.81 71.81 71.65 71.80 39.9K
14:41 71.74 71.79 71.74 71.77 9.5K
14:42 71.80 71.80 71.59 71.64 10.2K
14:43 71.63 71.69 71.61 71.63 13.3K
14:44 71.82 72.14 71.82 72.13 42.9K
14:45 72.21 72.31 72.21 72.26 34.5K
14:46 72.20 72.25 72.20 72.25 6.3K
14:47 72.29 72.37 72.20 72.20 14.7K
14:48 72.17 72.29 72.11 72.24 11.6K
14:49 72.18 72.18 72.08 72.08 2.4K
14:50 72.07 72.34 72.07 72.34 8.8K
14:51 72.28 72.28 72.08 72.08 16.4K
14:52 72.14 72.20 72.03 72.12 13.1K
14:53 72.04 72.22 72.01 72.22 84.8K
14:54 72.22 72.25 72.07 72.07 19.9K
14:55 71.99 71.99 71.87 71.87 4.5K
14:56 71.86 71.86 71.80 71.80 16.2K
14:57 71.78 71.90 71.78 71.89 4.8K
14:58 71.89 72.01 71.89 71.95 40.6K
14:59 71.90 71.90 71.80 71.85 5.5K
15:00 71.75 71.83 71.47 71.49 46.5K
15:01 71.50 71.65 71.38 71.42 76.0K
15:02 71.32 71.35 71.18 71.33 76.6K
15:03 71.22 71.40 71.09 71.11 30.6K
15:04 71.09 71.31 71.05 71.25 59.0K
15:05 71.18 71.55 71.18 71.29 94.8K
15:06 71.26 71.65 71.26 71.65 41.1K
15:07 71.67 71.78 71.61 71.74 41.8K
15:08 71.74 71.90 71.73 71.89 77.6K
15:09 71.89 72.04 71.88 72.01 16.5K
15:10 71.97 72.05 71.92 72.03 20.0K
15:11 72.00 72.09 71.99 72.02 18.0K
15:12 71.95 72.19 71.95 72.17 21.8K
15:13 72.19 72.23 72.16 72.23 37.9K
15:14 72.24 72.27 72.17 72.24 17.4K
15:15 72.20 72.31 72.13 72.13 14.0K
15:16 72.12 72.38 72.12 72.37 37.9K
15:17 72.36 72.36 72.29 72.35 18.8K
15:18 72.26 72.26 72.11 72.16 50.0K
15:19 72.22 72.30 72.22 72.30 5.0K
15:20 72.29 72.35 72.27 72.27 24.6K
15:21 72.30 72.37 72.25 72.26 8.5K
15:22 72.30 72.30 72.20 72.26 7.1K
15:23 72.27 72.37 72.18 72.36 7.6K
15:24 72.27 72.27 72.19 72.25 6.2K
15:25 72.32 72.32 72.20 72.26 10.3K
15:26 72.21 72.29 72.14 72.29 17.0K
15:27 72.26 72.26 72.04 72.05 35.2K
15:28 72.05 72.06 71.98 71.98 21.6K
15:29 71.96 72.11 71.96 72.03 14.2K
15:30 72.10 72.15 72.04 72.06 29.9K
15:31 72.00 72.15 72.00 72.12 24.6K
15:32 72.14 72.26 72.13 72.26 14.1K
15:33 72.26 72.29 72.22 72.28 29.9K
15:34 72.30 72.38 72.29 72.38 23.9K
15:35 72.47 72.47 72.34 72.33 31.1K
15:36 72.38 72.51 72.38 72.51 14.0K
15:37 72.47 72.47 72.26 72.27 26.7K
15:38 72.26 72.39 72.26 72.39 12.4K
15:39 72.36 72.36 72.26 72.28 21.4K
15:40 72.29 72.36 72.27 72.27 49.5K
15:41 72.23 72.30 72.22 72.29 19.1K
15:42 72.33 72.33 72.15 72.15 25.6K
15:43 72.10 72.11 72.06 72.11 9.7K
15:44 72.12 72.19 72.11 72.19 7.3K
15:45 72.17 72.17 72.12 72.15 3.5K
15:46 72.15 72.20 72.01 72.01 12.0K
15:47 72.02 72.05 72.00 72.02 4.9K
15:48 72.01 72.06 71.97 71.98 16.2K
15:49 71.99 71.99 71.94 71.95 6.6K
15:50 71.92 71.95 71.90 71.94 9.0K
15:51 71.92 71.92 71.79 71.91 11.5K
15:52 71.93 71.93 71.86 71.86 5.1K
15:53 71.84 71.85 71.73 71.73 54.8K
15:54 71.74 71.74 71.57 71.57 31.8K
15:55 71.56 71.56 71.50 71.50 13.8K
15:56 71.51 71.51 71.40 71.45 19.4K
15:57 71.38 71.38 71.23 71.23 14.0K
15:58 71.21 71.35 71.13 71.14 80.1K
15:59 71.17 71.35 71.17 71.31 233.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles