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 71.00 71.04 70.95 71.01 225.9K
09:31 71.07 71.10 70.95 70.94 18.7K
09:32 70.99 71.02 70.96 70.97 6.3K
09:33 70.92 70.95 70.81 70.81 13.2K
09:34 70.79 70.87 70.72 70.72 8.1K
09:35 70.72 70.72 70.58 70.67 28.8K
09:36 70.71 70.71 70.55 70.57 19.1K
09:37 70.64 70.69 70.49 70.55 25.4K
09:38 70.54 70.61 70.51 70.55 6.5K
09:39 70.57 70.57 70.44 70.44 15.8K
09:40 70.46 70.70 70.46 70.70 22.4K
09:41 70.69 70.80 70.69 70.70 16.0K
09:42 70.75 70.93 70.75 70.85 7.9K
09:43 70.76 70.93 70.76 70.90 21.8K
09:44 70.95 71.05 70.90 71.05 4.7K
09:45 71.04 71.06 70.96 70.96 12.9K
09:46 70.95 71.13 70.93 71.11 24.2K
09:47 71.15 71.32 71.09 71.31 41.8K
09:48 71.27 71.45 71.27 71.39 36.3K
09:49 71.45 71.57 71.45 71.51 13.3K
09:50 71.45 71.45 71.28 71.30 8.7K
09:51 71.21 71.34 71.21 71.30 14.5K
09:52 71.36 71.40 71.19 71.19 7.6K
09:53 71.17 71.30 71.16 71.30 5.4K
09:54 71.27 71.27 71.10 71.12 3.3K
09:55 71.04 71.05 70.96 70.99 20.7K
09:56 70.98 71.09 70.98 71.01 10.4K
09:57 71.01 71.06 70.95 70.97 4.2K
09:58 70.98 70.99 70.78 70.78 6.6K
09:59 70.75 70.81 70.75 70.80 22.1K
10:00 70.86 70.86 70.66 70.67 13.8K
10:01 70.68 70.70 70.58 70.58 5.8K
10:02 70.57 70.67 70.57 70.66 2.8K
10:03 70.66 70.68 70.59 70.68 22.1K
10:04 70.71 70.82 70.66 70.66 25.9K
10:05 70.69 70.71 70.67 70.71 2.2K
10:06 70.76 70.76 70.62 70.64 3.3K
10:07 70.58 70.58 70.31 70.31 34.9K
10:08 70.31 70.41 70.31 70.34 6.5K
10:09 70.25 70.27 70.20 70.23 8.4K
10:10 70.25 70.28 70.13 70.13 9.2K
10:11 70.17 70.47 70.17 70.47 14.0K
10:12 70.40 70.40 70.35 70.40 16.2K
10:13 70.37 70.45 70.23 70.23 8.6K
10:14 70.20 70.33 70.20 70.33 27.3K
10:15 70.27 70.40 70.27 70.34 19.1K
10:16 70.28 70.29 70.24 70.24 7.0K
10:17 70.35 70.35 70.28 70.28 3.3K
10:18 70.24 70.24 70.15 70.19 15.7K
10:19 70.23 70.27 70.23 70.27 3.3K
10:20 70.18 70.20 70.06 70.07 12.4K
10:21 70.13 70.13 70.03 70.03 40.5K
10:22 70.00 70.00 69.83 69.83 16.3K
10:23 69.83 69.92 69.79 69.88 57.4K
10:24 69.84 69.92 69.81 69.81 9.4K
10:25 69.82 69.94 69.78 69.94 6.2K
10:26 69.89 69.91 69.79 69.84 11.8K
10:27 69.92 70.11 69.92 70.02 41.1K
10:28 70.00 70.11 69.98 70.06 4.2K
10:29 70.11 70.13 70.07 70.12 6.7K
10:30 70.11 70.14 70.06 70.11 4.8K
10:31 70.05 70.05 69.95 69.95 4.3K
10:32 69.93 70.05 69.91 70.01 13.7K
10:33 70.03 70.10 70.03 70.08 3.2K
10:34 70.02 70.07 70.02 70.07 5.9K
10:35 70.06 70.06 69.87 69.87 11.4K
10:36 69.84 69.87 69.77 69.83 9.9K
10:37 69.83 69.89 69.78 69.82 32.5K
10:38 69.82 70.07 69.77 70.07 20.8K
10:39 70.13 70.19 70.13 70.19 5.0K
10:40 70.18 70.39 70.18 70.32 18.3K
10:41 70.28 70.36 70.26 70.26 13.8K
10:42 70.21 70.21 70.15 70.16 8.9K
10:43 70.18 70.18 70.09 70.12 6.3K
10:44 70.08 70.12 70.06 70.08 35.2K
10:45 70.13 70.32 70.13 70.32 4.7K
10:46 70.30 70.37 70.29 70.29 13.7K
10:47 70.30 70.30 70.25 70.25 1.9K
10:48 70.24 70.42 70.24 70.41 7.3K
10:49 70.43 70.48 70.40 70.47 7.2K
10:50 70.47 70.56 70.46 70.48 12.0K
10:51 70.53 70.60 70.46 70.48 23.5K
10:52 70.49 70.49 70.31 70.33 13.8K
10:53 70.30 70.39 70.28 70.31 8.4K
10:54 70.31 70.31 70.21 70.26 3.9K
10:55 70.25 70.25 70.15 70.16 3.3K
10:56 70.14 70.14 70.09 70.09 1.1K
10:57 70.03 70.18 70.03 70.16 3.6K
10:58 70.23 70.23 70.23 70.23 1.4K
10:59 70.28 70.32 70.28 70.32 2.9K
11:00 70.29 70.35 70.29 70.35 2.8K
11:01 70.30 70.32 70.30 70.32 6.2K
11:02 70.34 70.50 70.34 70.38 19.7K
11:03 70.38 70.44 70.38 70.42 0.9K
11:04 70.46 70.50 70.31 70.36 14.7K
11:05 70.45 70.50 70.45 70.50 4.1K
11:06 70.51 70.61 70.51 70.54 4.9K
11:07 70.56 70.60 70.54 70.60 0.8K
11:08 70.54 70.61 70.54 70.56 6.4K
11:09 70.53 70.64 70.51 70.58 8.1K
11:10 70.61 70.65 70.52 70.65 9.8K
11:11 70.66 70.84 70.66 70.84 14.1K
11:12 70.85 70.88 70.79 70.80 47.6K
11:13 70.81 70.81 70.76 70.81 4.6K
11:14 70.78 70.90 70.78 70.89 16.9K
11:15 70.85 71.01 70.85 70.92 8.8K
11:16 70.88 70.91 70.84 70.84 18.8K
11:17 70.85 70.85 70.73 70.73 10.8K
11:18 70.69 70.76 70.69 70.73 12.8K
11:19 70.69 70.78 70.69 70.78 7.1K
11:20 70.77 70.78 70.69 70.74 14.3K
11:21 70.77 70.79 70.77 70.79 4.0K
11:22 70.88 70.88 70.87 70.88 7.9K
11:23 70.94 71.02 70.94 71.02 9.1K
11:24 71.05 71.12 71.05 71.10 4.7K
11:25 71.09 71.17 71.07 71.10 9.0K
11:26 71.13 71.24 71.12 71.24 15.8K
11:27 71.25 71.25 71.17 71.18 3.6K
11:28 71.25 71.33 71.25 71.25 6.2K
11:29 71.26 71.28 71.22 71.28 11.2K
11:30 71.26 71.31 71.18 71.20 25.5K
11:31 71.15 71.16 71.08 71.10 6.4K
11:32 71.09 71.18 71.08 71.18 12.2K
11:33 71.17 71.34 71.15 71.30 20.2K
11:34 71.29 71.29 71.20 71.23 10.8K
11:35 71.15 71.15 71.05 71.05 5.7K
11:36 71.03 71.08 70.97 70.97 24.9K
11:37 70.95 71.01 70.95 71.01 9.2K
11:38 70.99 70.99 70.87 70.87 2.7K
11:39 70.91 70.93 70.89 70.90 3.9K
11:40 70.88 70.88 70.82 70.86 3.1K
11:41 70.95 70.95 70.90 70.90 2.4K
11:42 70.86 70.86 70.76 70.76 8.4K
11:43 70.76 70.78 70.75 70.75 9.5K
11:44 70.69 70.73 70.69 70.73 14.1K
11:45 70.85 70.85 70.68 70.72 2.9K
11:46 70.84 71.01 70.84 71.00 5.2K
11:47 71.02 71.09 71.02 71.09 6.5K
11:48 71.07 71.09 71.01 71.04 13.0K
11:49 71.07 71.07 71.01 71.01 1.1K
11:50 70.98 71.05 70.98 70.99 2.8K
11:51 70.96 71.00 70.96 71.00 0.4K
11:52 71.05 71.08 71.00 71.00 4.7K
11:53 71.08 71.16 71.08 71.12 3.4K
11:54 71.14 71.21 71.09 71.21 2.6K
11:55 71.18 71.20 71.11 71.11 1.9K
11:56 71.17 71.17 71.02 71.02 2.6K
11:57 71.09 71.10 71.08 71.10 1.8K
11:58 71.09 71.09 70.92 70.93 3.2K
11:59 70.99 71.05 70.97 71.05 1.4K
12:00 71.05 71.05 71.00 71.00 1.0K
12:01 71.09 71.09 71.09 71.09 0.7K
12:02 71.03 71.05 71.02 71.05 1.5K
12:04 71.10 71.18 71.10 71.14 2.8K
12:05 71.17 71.25 71.17 71.25 4.1K
12:06 71.22 71.23 71.16 71.16 2.9K
12:07 71.20 71.25 71.20 71.25 5.6K
12:08 71.25 71.27 71.25 71.26 12.4K
12:09 71.31 71.33 71.24 71.24 7.0K
12:11 71.20 71.20 71.14 71.16 7.0K
12:12 71.17 71.26 71.17 71.26 1.4K
12:13 71.27 71.27 71.24 71.26 2.8K
12:14 71.16 71.20 71.16 71.20 13.4K
12:15 71.16 71.26 71.16 71.26 2.7K
12:16 71.26 71.26 71.19 71.26 1.7K
12:17 71.32 71.41 71.32 71.38 7.7K
12:18 71.41 71.41 71.30 71.33 5.8K
12:19 71.34 71.34 71.26 71.34 4.0K
12:20 71.34 71.36 71.33 71.33 12.1K
12:21 71.34 71.41 71.34 71.41 1.7K
12:22 71.39 71.39 71.36 71.36 12.4K
12:23 71.38 71.38 71.28 71.28 1.4K
12:24 71.23 71.23 71.23 71.23 0.4K
12:25 71.24 71.26 71.22 71.25 4.2K
12:26 71.31 71.31 71.25 71.25 0.9K
12:27 71.15 71.20 71.11 71.20 3.4K
12:28 71.20 71.20 71.14 71.14 9.6K
12:29 71.15 71.19 71.15 71.19 23.7K
12:30 71.14 71.23 71.14 71.22 2.1K
12:31 71.17 71.17 71.06 71.07 6.8K
12:32 71.08 71.08 70.93 70.93 12.0K
12:33 71.01 71.05 70.92 71.05 30.8K
12:34 71.05 71.07 71.02 71.02 4.4K
12:35 70.99 71.07 70.99 71.05 4.3K
12:36 71.03 71.05 71.03 71.05 5.2K
12:37 71.09 71.22 71.09 71.22 13.5K
12:38 71.26 71.32 71.26 71.30 8.2K
12:39 71.33 71.35 71.29 71.35 17.7K
12:40 71.26 71.39 71.26 71.39 32.5K
12:41 71.38 71.39 71.30 71.30 5.3K
12:42 71.34 71.35 71.34 71.35 1.1K
12:43 71.37 71.49 71.37 71.48 3.0K
12:44 71.49 71.49 71.47 71.49 8.3K
12:45 71.46 71.46 71.46 71.46 1.4K
12:46 71.42 71.44 71.41 71.41 2.2K
12:47 71.38 71.38 71.32 71.33 3.5K
12:48 71.29 71.30 71.25 71.25 2.6K
12:49 71.25 71.25 71.25 71.25 4.4K
12:50 71.10 71.10 71.09 71.09 3.9K
12:51 71.11 71.13 71.01 71.01 7.7K
12:52 71.03 71.05 71.00 71.00 3.5K
12:53 71.01 71.07 71.01 71.07 8.3K
12:54 71.06 71.12 71.06 71.12 2.8K
12:55 71.11 71.12 71.11 71.12 1.3K
12:56 71.14 71.15 71.13 71.15 1.5K
12:57 71.17 71.17 71.14 71.14 2.1K
12:58 71.16 71.18 71.16 71.18 1.7K
13:00 71.16 71.18 71.16 71.18 2.4K
13:01 71.14 71.14 70.98 70.98 3.1K
13:02 70.99 71.10 70.99 71.10 3.2K
13:03 71.13 71.13 71.13 71.13 0.6K
13:04 71.05 71.05 71.05 71.05 0.5K
13:05 71.16 71.22 71.16 71.22 3.4K
13:06 71.22 71.22 71.22 71.22 1.2K
13:07 71.28 71.28 71.28 71.28 1.7K
13:08 71.26 71.26 71.26 71.26 1.0K
13:10 71.27 71.27 71.26 71.27 1.2K
13:11 71.24 71.24 71.05 71.05 1.7K
13:12 71.08 71.11 71.07 71.11 0.5K
13:13 71.15 71.19 71.12 71.12 1.6K
13:15 71.10 71.10 71.09 71.09 2.0K
13:16 71.17 71.18 71.16 71.18 1.4K
13:17 71.21 71.21 71.21 71.21 0.5K
13:18 71.21 71.22 71.21 71.22 0.9K
13:19 71.17 71.18 71.16 71.18 2.3K
13:20 71.19 71.22 71.14 71.23 8.8K
13:21 71.24 71.34 71.24 71.34 2.9K
13:22 71.33 71.38 71.33 71.38 8.2K
13:23 71.31 71.32 71.24 71.24 20.0K
13:24 71.23 71.23 71.11 71.12 9.7K
13:25 71.23 71.34 71.23 71.31 2.7K
13:26 71.29 71.32 71.29 71.32 2.2K
13:27 71.40 71.40 71.31 71.33 4.8K
13:28 71.31 71.39 71.31 71.39 6.3K
13:29 71.37 71.39 71.37 71.37 6.3K
13:30 71.39 71.39 71.33 71.38 3.6K
13:31 71.42 71.42 71.34 71.34 1.6K
13:32 71.29 71.35 71.28 71.32 3.8K
13:33 71.30 71.30 71.29 71.29 0.6K
13:34 71.31 71.31 71.31 71.31 0.8K
13:35 71.29 71.31 71.27 71.29 3.4K
13:36 71.18 71.29 71.18 71.29 2.0K
13:37 71.29 71.29 71.29 71.29 0.5K
13:38 71.27 71.30 71.27 71.26 2.1K
13:39 71.16 71.29 71.16 71.29 2.1K
13:40 71.29 71.29 71.26 71.26 2.5K
13:41 71.27 71.27 71.27 71.27 0.2K
13:42 71.31 71.35 71.31 71.31 3.6K
13:43 71.28 71.30 71.27 71.27 3.1K
13:44 71.28 71.28 71.27 71.27 0.4K
13:45 71.31 71.37 71.20 71.27 5.9K
13:46 71.25 71.29 71.21 71.21 2.8K
13:47 71.21 71.25 71.20 71.25 3.5K
13:48 71.15 71.15 71.08 71.10 4.2K
13:49 71.12 71.12 71.03 71.03 6.1K
13:50 71.02 71.06 71.02 71.05 2.3K
13:51 71.13 71.13 71.06 71.06 0.7K
13:52 71.10 71.10 71.05 71.05 110.7K
13:53 71.00 71.00 70.96 70.96 5.7K
13:54 70.95 70.97 70.93 70.97 1.8K
13:55 70.97 71.04 70.97 71.04 4.1K
13:56 71.08 71.11 70.98 70.99 4.9K
13:57 70.94 70.94 70.91 70.91 4.3K
13:58 70.92 71.00 70.92 70.99 3.0K
13:59 71.05 71.07 71.02 71.07 1.8K
14:00 71.07 71.07 71.06 71.07 1.7K
14:01 71.03 71.10 71.03 71.10 3.1K
14:02 71.13 71.13 71.06 71.06 1.2K
14:03 71.05 71.05 70.97 70.97 1.6K
14:04 70.98 70.99 70.97 70.97 11.9K
14:05 71.03 71.04 71.02 71.02 2.5K
14:06 71.08 71.08 71.02 71.02 3.4K
14:07 71.05 71.08 71.05 71.07 1.4K
14:08 71.18 71.21 71.17 71.21 3.9K
14:09 71.22 71.22 71.20 71.20 1.1K
14:10 71.17 71.19 71.13 71.19 3.2K
14:11 71.16 71.16 71.15 71.15 0.5K
14:12 71.13 71.19 71.13 71.19 0.6K
14:13 71.10 71.11 71.09 71.10 1.4K
14:14 71.13 71.15 71.13 71.15 1.2K
14:15 71.14 71.15 71.14 71.15 0.8K
14:16 71.08 71.11 71.08 71.11 1.1K
14:17 71.04 71.07 71.03 71.07 1.9K
14:18 71.15 71.15 71.04 71.07 4.6K
14:19 71.09 71.09 71.09 71.09 0.7K
14:20 71.10 71.11 71.09 71.10 5.1K
14:21 71.13 71.16 71.12 71.16 6.4K
14:22 71.22 71.22 71.22 71.22 0.1K
14:23 71.24 71.27 71.24 71.24 8.4K
14:24 71.22 71.23 71.18 71.23 1.6K
14:25 71.23 71.28 71.23 71.25 5.1K
14:26 71.27 71.32 71.27 71.31 3.0K
14:27 71.31 71.31 71.27 71.30 3.8K
14:28 71.30 71.30 71.29 71.29 2.1K
14:29 71.27 71.34 71.27 71.34 2.8K
14:30 71.35 71.35 71.30 71.30 8.2K
14:31 71.33 71.36 71.32 71.36 4.1K
14:32 71.35 71.39 71.35 71.39 4.2K
14:33 71.38 71.45 71.38 71.45 3.0K
14:34 71.41 71.48 71.39 71.47 6.9K
14:35 71.54 71.55 71.52 71.52 8.3K
14:36 71.54 71.54 71.51 71.53 5.3K
14:37 71.55 71.56 71.45 71.44 11.2K
14:38 71.48 71.73 71.48 71.67 25.9K
14:39 71.70 71.73 71.65 71.71 3.0K
14:40 71.74 71.84 71.74 71.80 18.6K
14:41 71.80 71.86 71.79 71.85 5.9K
14:42 71.89 71.99 71.86 71.97 12.8K
14:43 71.99 72.04 71.95 72.00 35.7K
14:44 71.99 72.07 71.99 72.07 6.8K
14:45 72.08 72.08 71.95 71.95 22.7K
14:46 71.95 72.15 71.95 72.15 4.7K
14:47 72.17 72.20 72.08 72.08 7.1K
14:48 72.03 72.12 71.99 72.08 8.2K
14:49 72.10 72.21 72.10 72.19 11.3K
14:50 72.20 72.26 72.20 72.24 3.8K
14:51 72.21 72.21 72.12 72.12 7.0K
14:52 72.09 72.16 72.09 72.13 2.2K
14:53 72.13 72.13 71.92 71.94 13.0K
14:54 71.96 71.96 71.79 71.81 27.5K
14:55 71.82 71.82 71.71 71.71 5.4K
14:56 71.72 71.73 71.63 71.66 4.5K
14:57 71.74 71.83 71.74 71.83 1.0K
14:58 71.88 71.91 71.87 71.91 12.3K
14:59 71.92 71.92 71.88 71.90 9.5K
15:00 71.87 71.95 71.85 71.95 8.1K
15:01 71.94 72.00 71.94 71.94 13.7K
15:02 71.92 72.03 71.92 72.00 4.3K
15:03 72.02 72.06 72.02 72.06 3.2K
15:04 72.02 72.11 72.02 72.11 4.6K
15:05 72.04 72.08 72.04 72.06 5.2K
15:06 72.07 72.12 72.03 72.03 5.5K
15:07 71.97 72.00 71.95 71.97 8.1K
15:08 71.99 72.08 71.99 72.08 3.7K
15:09 72.11 72.17 72.07 72.07 5.7K
15:10 72.14 72.19 72.11 72.18 3.6K
15:11 72.20 72.23 72.16 72.16 5.2K
15:12 72.17 72.26 72.17 72.26 10.5K
15:13 72.28 72.35 72.27 72.35 4.9K
15:14 72.33 72.37 72.31 72.37 5.1K
15:15 72.35 72.38 72.30 72.30 5.9K
15:16 72.27 72.38 72.22 72.37 6.4K
15:17 72.40 72.41 72.34 72.34 6.3K
15:18 72.38 72.53 72.38 72.51 12.6K
15:19 72.55 72.58 72.55 72.56 6.9K
15:20 72.57 72.57 72.47 72.54 15.0K
15:21 72.52 72.55 72.50 72.53 3.3K
15:22 72.49 72.54 72.48 72.53 2.6K
15:23 72.53 72.53 72.39 72.39 6.9K
15:24 72.35 72.39 72.30 72.30 19.1K
15:25 72.33 72.46 72.33 72.46 5.4K
15:26 72.45 72.47 72.38 72.43 8.2K
15:27 72.46 72.46 72.34 72.35 4.6K
15:28 72.37 72.44 72.37 72.43 2.8K
15:29 72.37 72.37 72.31 72.31 6.7K
15:30 72.36 72.44 72.36 72.43 5.6K
15:31 72.41 72.41 72.25 72.30 8.3K
15:32 72.28 72.28 72.14 72.18 12.4K
15:33 72.27 72.30 72.26 72.26 8.3K
15:34 72.31 72.34 72.30 72.30 6.7K
15:35 72.30 72.37 72.30 72.32 4.3K
15:36 72.36 72.39 72.33 72.33 3.3K
15:37 72.43 72.46 72.42 72.43 4.8K
15:38 72.42 72.49 72.42 72.49 5.8K
15:39 72.51 72.56 72.50 72.54 8.1K
15:40 72.55 72.60 72.55 72.60 9.2K
15:41 72.56 72.58 72.49 72.52 4.0K
15:42 72.48 72.52 72.45 72.50 4.8K
15:43 72.51 72.55 72.51 72.54 4.5K
15:44 72.50 72.55 72.49 72.55 3.9K
15:45 72.55 72.55 72.44 72.44 10.6K
15:46 72.42 72.53 72.42 72.50 5.7K
15:47 72.50 72.55 72.49 72.55 9.0K
15:48 72.55 72.59 72.55 72.58 6.3K
15:49 72.59 72.61 72.57 72.57 10.4K
15:50 72.58 72.61 72.55 72.60 10.5K
15:51 72.60 72.66 72.60 72.66 12.4K
15:52 72.68 72.72 72.67 72.72 15.3K
15:53 72.73 72.74 72.69 72.70 10.0K
15:54 72.69 72.79 72.65 72.77 36.7K
15:55 72.74 72.77 72.72 72.72 27.0K
15:56 72.75 72.75 72.66 72.66 12.6K
15:57 72.65 72.69 72.59 72.59 9.4K
15:58 72.59 72.65 72.56 72.63 20.7K
15:59 72.61 72.84 72.61 72.81 129.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles