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 71.87 71.95 71.79 71.80 241.0K
09:31 71.71 71.79 71.68 71.77 7.9K
09:32 71.75 72.02 71.75 72.02 9.3K
09:33 72.05 72.10 72.05 72.08 11.2K
09:34 72.02 72.15 72.02 72.13 21.7K
09:35 72.17 72.33 72.14 72.33 22.7K
09:36 72.29 72.31 72.24 72.30 17.0K
09:37 72.30 72.38 72.22 72.27 28.1K
09:38 72.37 72.37 72.23 72.25 13.5K
09:39 72.15 72.20 72.05 72.11 24.0K
09:40 72.09 72.13 72.00 72.13 15.5K
09:41 72.16 72.32 72.16 72.22 6.0K
09:42 72.23 72.23 72.12 72.15 6.8K
09:43 72.14 72.25 72.14 72.19 15.3K
09:44 72.15 72.17 72.01 72.02 18.2K
09:45 72.01 72.03 71.87 71.91 17.0K
09:46 71.89 71.89 71.84 71.89 8.4K
09:47 71.88 71.88 71.77 71.78 3.0K
09:48 71.86 71.91 71.86 71.91 15.2K
09:49 71.93 72.01 71.92 72.00 7.5K
09:50 71.98 71.98 71.87 71.91 59.5K
09:51 71.98 71.98 71.81 71.82 25.4K
09:52 71.83 71.90 71.79 71.90 16.3K
09:53 71.88 71.91 71.84 71.85 4.8K
09:54 71.79 71.79 71.62 71.62 6.1K
09:55 71.68 71.68 71.41 71.41 32.0K
09:56 71.47 71.59 71.47 71.59 10.9K
09:57 71.60 71.70 71.55 71.70 9.2K
09:58 71.69 71.79 71.69 71.70 6.5K
09:59 71.67 71.83 71.67 71.83 6.5K
10:00 71.83 71.86 71.78 71.84 8.1K
10:01 71.89 71.90 71.87 71.90 3.7K
10:02 71.91 71.95 71.90 71.90 6.8K
10:03 71.89 71.93 71.80 71.80 9.0K
10:04 71.92 72.01 71.92 72.01 12.6K
10:05 72.03 72.03 71.93 71.94 4.9K
10:06 71.96 72.03 71.96 72.03 4.8K
10:07 72.10 72.13 72.08 72.08 5.7K
10:08 72.16 72.16 72.11 72.11 2.5K
10:09 72.11 72.15 72.10 72.15 6.4K
10:10 72.12 72.12 72.00 72.03 7.7K
10:11 72.04 72.20 72.04 72.20 3.2K
10:12 72.21 72.23 72.20 72.21 4.8K
10:13 72.20 72.20 72.15 72.15 6.3K
10:14 72.19 72.24 72.19 72.24 7.4K
10:15 72.23 72.23 72.10 72.16 6.0K
10:16 72.21 72.21 72.09 72.13 4.1K
10:17 72.13 72.13 72.05 72.11 9.9K
10:18 72.13 72.13 72.05 72.07 11.0K
10:19 72.13 72.13 72.13 72.13 1.0K
10:20 72.12 72.12 72.05 72.07 1.2K
10:21 72.08 72.11 72.04 72.05 1.6K
10:22 72.06 72.09 72.06 72.07 4.3K
10:23 72.00 72.00 71.93 71.93 1.4K
10:24 71.92 71.98 71.90 71.94 8.4K
10:25 71.97 72.01 71.91 71.91 17.8K
10:26 71.90 71.90 71.85 71.88 2.4K
10:27 71.84 72.03 71.84 72.03 4.1K
10:28 71.99 72.07 71.99 72.07 4.0K
10:29 72.07 72.12 72.07 72.12 15.5K
10:30 72.14 72.21 72.14 72.17 10.0K
10:31 72.17 72.22 72.16 72.18 9.4K
10:32 72.21 72.23 72.18 72.18 4.2K
10:33 72.18 72.31 72.18 72.30 21.9K
10:34 72.31 72.40 72.31 72.40 3.9K
10:35 72.39 72.46 72.38 72.41 38.1K
10:36 72.49 72.59 72.49 72.57 30.1K
10:37 72.56 72.71 72.52 72.71 60.3K
10:38 72.73 72.76 72.72 72.73 11.1K
10:39 72.78 72.98 72.78 72.98 36.1K
10:40 72.98 73.03 72.93 72.96 22.3K
10:41 72.94 73.01 72.91 72.91 33.3K
10:42 72.96 73.34 72.94 73.34 42.8K
10:43 73.36 73.44 73.20 73.22 28.6K
10:44 73.18 73.27 73.13 73.15 29.0K
10:45 73.14 73.32 73.14 73.32 8.7K
10:46 73.31 73.31 72.98 73.15 25.3K
10:47 73.17 73.17 72.99 73.08 23.2K
10:48 73.14 73.28 73.14 73.26 13.9K
10:49 73.28 73.33 73.19 73.33 13.9K
10:50 73.38 73.44 73.33 73.43 9.6K
10:51 73.42 73.51 73.39 73.50 25.4K
10:52 73.53 73.61 73.53 73.57 6.6K
10:53 73.57 73.57 73.48 73.51 15.4K
10:54 73.58 73.67 73.57 73.64 20.3K
10:55 73.69 73.69 73.56 73.59 22.0K
10:56 73.61 73.64 73.51 73.51 37.6K
10:57 73.54 73.57 73.39 73.40 19.8K
10:58 73.36 73.55 73.32 73.55 28.7K
10:59 73.58 73.59 73.47 73.50 11.9K
11:00 73.54 73.56 73.40 73.43 17.9K
11:01 73.53 73.69 73.53 73.69 10.2K
11:02 73.69 73.69 73.45 73.47 10.3K
11:03 73.40 73.41 73.33 73.33 6.2K
11:04 73.32 73.36 73.32 73.36 6.3K
11:05 73.34 73.34 73.29 73.30 7.2K
11:06 73.30 73.35 73.23 73.34 10.7K
11:07 73.30 73.34 73.28 73.28 4.3K
11:08 73.29 73.37 73.20 73.25 28.1K
11:09 73.17 73.23 73.10 73.22 25.5K
11:10 73.18 73.19 73.13 73.13 10.5K
11:11 73.14 73.27 73.14 73.24 13.4K
11:12 73.23 73.37 73.18 73.21 22.5K
11:13 73.29 73.33 73.20 73.33 16.6K
11:14 73.31 73.32 73.25 73.27 8.5K
11:15 73.30 73.30 73.10 73.10 13.6K
11:16 73.13 73.33 73.13 73.22 10.8K
11:17 73.23 73.27 73.10 73.27 7.1K
11:18 73.24 73.25 73.24 73.25 5.6K
11:19 73.22 73.22 73.18 73.18 3.9K
11:20 73.20 73.22 73.11 73.15 8.7K
11:21 73.11 73.16 73.08 73.11 6.7K
11:22 73.01 73.01 72.89 72.92 18.6K
11:23 72.92 72.97 72.92 72.96 10.5K
11:24 72.98 73.09 72.98 73.09 26.7K
11:25 73.09 73.24 73.05 73.24 16.1K
11:26 73.27 73.27 73.21 73.21 3.3K
11:27 73.17 73.25 73.17 73.21 6.8K
11:28 73.21 73.22 73.21 73.22 2.0K
11:29 73.24 73.26 73.20 73.22 33.7K
11:30 73.20 73.20 73.11 73.13 11.8K
11:31 73.14 73.21 73.14 73.21 5.3K
11:32 73.19 73.22 73.19 73.22 7.2K
11:33 73.24 73.29 73.16 73.16 5.5K
11:34 73.22 73.24 73.22 73.24 2.7K
11:35 73.24 73.28 73.17 73.17 10.8K
11:36 73.21 73.21 73.15 73.15 22.8K
11:37 73.18 73.25 73.18 73.25 2.7K
11:38 73.30 73.32 73.21 73.21 17.9K
11:39 73.21 73.21 73.19 73.19 4.3K
11:40 73.20 73.27 73.18 73.22 7.7K
11:41 73.22 73.22 73.10 73.10 3.5K
11:42 73.10 73.10 73.03 73.03 10.3K
11:43 73.01 73.04 73.00 73.04 10.2K
11:44 73.02 73.03 73.00 73.00 4.4K
11:45 72.93 73.04 72.88 72.88 9.8K
11:46 72.86 72.87 72.67 72.67 14.9K
11:47 72.69 72.77 72.69 72.74 8.5K
11:48 72.74 72.78 72.61 72.61 8.0K
11:49 72.57 72.61 72.55 72.58 11.3K
11:50 72.54 72.66 72.52 72.60 6.2K
11:51 72.58 72.58 72.48 72.53 6.6K
11:52 72.55 72.62 72.55 72.58 2.9K
11:53 72.70 72.71 72.68 72.71 3.0K
11:54 72.79 72.80 72.75 72.75 27.1K
11:55 72.77 72.77 72.67 72.71 6.3K
11:56 72.71 72.72 72.68 72.72 3.4K
11:57 72.72 72.80 72.72 72.80 3.6K
11:58 72.76 72.76 72.69 72.69 6.1K
11:59 72.72 72.76 72.71 72.75 5.3K
12:00 72.71 72.71 72.65 72.66 1.4K
12:01 72.72 72.72 72.61 72.61 3.1K
12:02 72.65 72.69 72.63 72.63 1.5K
12:03 72.71 72.78 72.68 72.78 3.0K
12:04 72.85 72.85 72.79 72.81 3.7K
12:05 72.79 72.79 72.79 72.79 1.0K
12:06 72.72 72.72 72.52 72.52 7.7K
12:07 72.53 72.54 72.44 72.44 11.8K
12:08 72.50 72.61 72.50 72.61 2.5K
12:09 72.61 72.62 72.60 72.60 1.9K
12:10 72.59 72.61 72.59 72.61 1.5K
12:11 72.65 72.65 72.59 72.59 6.0K
12:12 72.55 72.60 72.55 72.59 3.5K
12:13 72.58 72.63 72.57 72.63 3.3K
12:14 72.63 72.73 72.63 72.69 10.1K
12:15 72.75 72.75 72.62 72.65 5.6K
12:16 72.65 72.69 72.65 72.69 4.2K
12:17 72.67 72.71 72.66 72.71 3.1K
12:18 72.78 72.81 72.78 72.81 0.8K
12:19 72.86 73.04 72.86 73.01 42.7K
12:20 73.06 73.13 73.06 73.13 12.6K
12:21 73.17 73.28 73.16 73.19 26.6K
12:22 73.19 73.29 73.19 73.29 32.9K
12:23 73.22 73.24 73.18 73.22 3.4K
12:24 73.21 73.21 73.04 73.05 14.0K
12:25 72.99 73.08 72.99 73.08 7.7K
12:26 73.10 73.12 73.08 73.10 2.3K
12:27 73.10 73.16 73.10 73.15 3.4K
12:28 73.18 73.23 73.18 73.18 3.1K
12:29 73.17 73.17 73.11 73.13 8.0K
12:30 73.12 73.12 73.08 73.08 8.5K
12:31 73.10 73.10 73.01 73.01 3.1K
12:32 73.07 73.14 73.07 73.10 7.3K
12:33 73.09 73.09 72.96 72.96 4.5K
12:34 72.99 73.11 72.99 73.11 1.0K
12:35 73.14 73.14 72.95 72.96 17.2K
12:36 72.93 72.93 72.86 72.86 9.2K
12:37 72.90 72.94 72.83 72.85 3.3K
12:38 72.87 73.01 72.87 73.01 5.8K
12:39 72.91 72.91 72.88 72.88 1.8K
12:40 72.90 72.90 72.84 72.87 5.2K
12:41 72.88 72.88 72.77 72.77 3.6K
12:42 72.84 72.85 72.79 72.79 14.1K
12:43 72.75 72.78 72.70 72.70 16.5K
12:44 72.69 72.69 72.59 72.59 8.9K
12:45 72.59 72.59 72.46 72.49 23.8K
12:46 72.52 72.52 72.46 72.47 3.9K
12:47 72.49 72.54 72.43 72.43 10.8K
12:48 72.45 72.45 72.34 72.36 13.2K
12:49 72.44 72.48 72.39 72.39 8.5K
12:50 72.42 72.64 72.42 72.63 44.3K
12:51 72.65 72.69 72.65 72.69 3.3K
12:52 72.71 72.71 72.67 72.67 3.2K
12:53 72.68 72.68 72.67 72.68 3.1K
12:54 72.73 72.73 72.69 72.71 3.7K
12:55 72.72 72.73 72.69 72.73 7.8K
12:56 72.73 72.82 72.73 72.82 8.2K
12:57 72.81 72.83 72.79 72.83 3.4K
12:58 72.86 72.89 72.86 72.89 4.1K
12:59 72.91 72.92 72.86 72.86 7.5K
13:00 72.86 72.86 72.80 72.80 10.1K
13:01 72.77 72.77 72.71 72.71 7.2K
13:02 72.77 72.81 72.77 72.77 1.4K
13:03 72.75 72.75 72.70 72.70 2.8K
13:04 72.69 72.72 72.69 72.73 2.6K
13:05 72.72 72.72 72.67 72.67 5.5K
13:06 72.72 72.72 72.69 72.69 0.6K
13:07 72.66 72.67 72.66 72.66 10.1K
13:08 72.64 72.72 72.64 72.71 4.3K
13:09 72.73 72.73 72.73 72.73 1.0K
13:10 72.73 72.80 72.72 72.78 11.4K
13:11 72.74 72.74 72.72 72.72 1.4K
13:12 72.75 72.82 72.75 72.78 8.8K
13:13 72.79 72.89 72.77 72.77 15.2K
13:14 72.77 72.77 72.76 72.76 8.8K
13:15 72.83 72.87 72.83 72.87 8.0K
13:16 72.83 72.87 72.83 72.87 1.2K
13:17 72.87 72.89 72.84 72.87 7.1K
13:18 72.92 72.92 72.89 72.90 4.6K
13:19 72.92 72.95 72.92 72.92 6.4K
13:20 72.94 72.94 72.90 72.90 5.0K
13:21 72.90 72.90 72.77 72.77 18.5K
13:22 72.78 72.78 72.51 72.51 11.8K
13:23 72.55 72.62 72.55 72.59 1.1K
13:24 72.62 72.68 72.60 72.68 2.8K
13:25 72.72 72.73 72.48 72.49 21.5K
13:26 72.50 72.56 72.50 72.53 10.2K
13:27 72.51 72.54 72.51 72.54 1.3K
13:28 72.55 72.55 72.54 72.54 0.8K
13:29 72.48 72.48 72.45 72.47 5.6K
13:30 72.46 72.46 72.36 72.36 7.3K
13:31 72.36 72.38 72.32 72.32 4.5K
13:32 72.36 72.36 72.23 72.25 6.5K
13:33 72.31 72.31 72.23 72.25 2.2K
13:34 72.26 72.29 72.19 72.29 3.7K
13:35 72.30 72.30 72.25 72.27 9.5K
13:36 72.29 72.38 72.29 72.38 4.7K
13:37 72.39 72.39 72.35 72.35 2.8K
13:38 72.32 72.33 72.25 72.25 8.4K
13:39 72.20 72.24 72.12 72.17 7.9K
13:40 72.16 72.18 72.14 72.16 2.7K
13:41 72.14 72.21 72.14 72.18 5.6K
13:42 72.11 72.17 72.06 72.06 9.2K
13:43 72.04 72.04 72.02 72.03 4.3K
13:44 72.01 72.01 71.94 71.97 26.8K
13:45 71.98 71.98 71.92 71.94 4.4K
13:46 71.95 71.96 71.92 71.92 4.6K
13:47 71.90 71.91 71.85 71.90 17.8K
13:48 71.95 72.01 71.95 72.00 6.2K
13:49 71.98 71.98 71.93 71.93 1.6K
13:50 71.94 71.94 71.87 71.87 7.5K
13:51 71.83 71.83 71.77 71.77 13.9K
13:52 71.77 71.82 71.75 71.77 16.6K
13:53 71.77 71.77 71.66 71.66 5.0K
13:54 71.73 71.79 71.73 71.79 153.0K
13:55 71.84 71.84 71.78 71.82 3.7K
13:56 71.80 71.82 71.79 71.79 4.8K
13:57 71.85 71.86 71.84 71.86 6.7K
13:58 71.89 71.96 71.89 71.93 2.8K
13:59 71.96 71.96 71.86 71.86 7.0K
14:00 71.89 71.89 71.77 71.77 9.6K
14:01 71.76 71.88 71.76 71.88 12.3K
14:02 71.88 71.93 71.88 71.92 2.3K
14:03 71.94 71.94 71.86 71.87 5.9K
14:04 71.83 71.94 71.83 71.92 5.3K
14:05 71.94 71.94 71.78 71.78 6.1K
14:06 71.80 71.85 71.80 71.80 11.4K
14:07 71.81 71.81 71.77 71.79 9.1K
14:08 71.75 71.78 71.73 71.78 3.9K
14:09 71.88 71.88 71.84 71.84 1.6K
14:10 71.82 71.82 71.76 71.76 7.2K
14:11 71.65 71.65 71.53 71.65 27.9K
14:12 71.59 71.73 71.56 71.73 13.3K
14:13 71.69 71.69 71.64 71.64 2.3K
14:14 71.66 71.68 71.56 71.61 6.4K
14:15 71.61 71.61 71.51 71.54 7.9K
14:16 71.55 71.57 71.51 71.51 26.4K
14:17 71.50 71.68 71.46 71.64 7.6K
14:18 71.60 71.69 71.60 71.63 5.4K
14:19 71.62 71.64 71.60 71.60 6.5K
14:20 71.57 71.58 71.52 71.54 3.2K
14:21 71.56 71.56 71.45 71.44 12.4K
14:22 71.45 71.50 71.44 71.45 7.5K
14:23 71.45 71.45 71.36 71.37 19.0K
14:24 71.33 71.36 71.32 71.34 13.3K
14:25 71.32 71.43 71.30 71.33 20.9K
14:26 71.33 71.54 71.33 71.54 7.7K
14:27 71.61 71.61 71.59 71.59 1.4K
14:28 71.63 71.66 71.57 71.57 19.2K
14:29 71.54 71.54 71.46 71.46 5.8K
14:30 71.43 71.48 71.43 71.47 8.3K
14:31 71.47 71.47 71.39 71.39 2.6K
14:32 71.43 71.43 71.36 71.37 5.4K
14:33 71.36 71.37 71.34 71.34 2.5K
14:34 71.37 71.49 71.37 71.49 10.1K
14:35 71.56 71.64 71.56 71.64 1.8K
14:36 71.67 71.67 71.58 71.58 3.2K
14:37 71.57 71.65 71.57 71.65 1.8K
14:38 71.67 71.76 71.67 71.75 7.3K
14:39 71.71 71.77 71.69 71.77 3.9K
14:40 71.74 71.74 71.71 71.71 1.6K
14:41 71.76 71.82 71.76 71.82 1.8K
14:42 71.84 71.86 71.84 71.85 3.4K
14:43 71.91 71.92 71.88 71.88 5.3K
14:44 71.90 71.90 71.84 71.84 3.9K
14:45 71.84 71.89 71.81 71.86 4.3K
14:46 71.82 71.84 71.81 71.81 4.3K
14:47 71.78 71.87 71.78 71.87 2.2K
14:48 71.91 71.91 71.87 71.87 9.5K
14:49 71.85 71.87 71.83 71.85 2.3K
14:50 71.78 71.86 71.76 71.86 6.1K
14:51 71.86 71.93 71.84 71.93 13.3K
14:52 71.96 72.01 71.96 71.97 10.5K
14:53 71.97 72.03 71.97 72.03 41.9K
14:54 72.08 72.08 72.01 72.07 18.7K
14:55 72.09 72.09 72.02 72.05 12.0K
14:57 72.08 72.10 72.08 72.09 2.5K
14:58 72.10 72.13 72.10 72.11 10.9K
14:59 72.12 72.13 72.09 72.11 5.0K
15:00 72.11 72.15 72.09 72.09 14.3K
15:01 72.16 72.19 72.15 72.18 8.4K
15:02 72.18 72.18 72.15 72.15 1.8K
15:03 72.16 72.16 72.05 72.05 8.4K
15:04 72.05 72.18 72.04 72.18 3.8K
15:05 72.19 72.25 72.19 72.20 9.0K
15:06 72.21 72.25 72.21 72.25 5.3K
15:07 72.25 72.25 72.15 72.17 10.6K
15:08 72.17 72.18 72.17 72.18 3.9K
15:09 72.22 72.22 72.18 72.18 2.3K
15:10 72.17 72.17 72.10 72.11 17.6K
15:11 72.09 72.13 72.09 72.13 1.5K
15:12 72.17 72.19 72.17 72.19 1.5K
15:13 72.21 72.21 72.17 72.18 6.7K
15:14 72.14 72.14 72.08 72.09 4.3K
15:15 72.09 72.09 71.99 71.99 7.2K
15:16 72.02 72.02 71.99 72.01 6.0K
15:17 71.96 71.99 71.93 71.99 8.0K
15:18 72.04 72.33 72.04 72.33 12.8K
15:19 72.31 72.46 72.31 72.39 37.2K
15:20 72.42 72.42 72.28 72.29 13.2K
15:21 72.24 72.43 72.24 72.40 6.4K
15:22 72.58 72.80 72.57 72.67 95.3K
15:23 72.68 72.89 72.68 72.86 62.7K
15:24 73.01 73.11 72.97 73.01 66.0K
15:25 73.07 73.07 72.89 72.94 13.9K
15:26 72.93 73.05 72.93 73.02 10.5K
15:27 73.00 73.19 73.00 73.16 22.0K
15:28 73.18 73.19 73.06 73.14 13.5K
15:29 73.14 73.17 72.98 72.98 13.3K
15:30 73.01 73.01 72.73 72.73 72.0K
15:31 72.73 72.80 72.72 72.73 59.9K
15:32 72.79 72.94 72.79 72.94 5.6K
15:33 72.97 73.10 72.97 73.09 22.9K
15:34 73.13 73.13 73.05 73.06 9.4K
15:35 73.06 73.15 72.91 73.14 24.0K
15:36 73.15 73.15 73.10 73.12 11.5K
15:37 73.09 73.14 72.99 72.99 25.0K
15:38 72.90 72.92 72.68 72.75 57.4K
15:39 72.77 72.86 72.64 72.74 10.6K
15:40 72.77 72.77 72.68 72.72 13.9K
15:41 72.70 72.72 72.61 72.63 15.6K
15:42 72.63 72.80 72.63 72.80 18.5K
15:43 72.78 72.78 72.68 72.68 5.5K
15:44 72.69 72.78 72.69 72.74 15.0K
15:45 72.79 72.84 72.76 72.84 11.2K
15:46 72.84 72.88 72.74 72.74 20.1K
15:47 72.82 72.82 72.78 72.78 8.7K
15:48 72.75 72.75 72.75 72.75 1.1K
15:49 72.81 72.81 72.69 72.71 18.2K
15:50 72.65 72.67 72.41 72.41 53.7K
15:51 72.53 72.53 72.40 72.41 9.0K
15:52 72.46 72.48 72.41 72.42 15.4K
15:53 72.42 72.46 72.34 72.40 15.9K
15:54 72.41 72.51 72.41 72.51 14.1K
15:55 72.54 72.60 72.54 72.60 12.7K
15:56 72.59 72.61 72.58 72.58 7.5K
15:57 72.61 72.69 72.61 72.69 8.2K
15:58 72.69 72.71 72.63 72.63 26.6K
15:59 72.64 72.86 72.64 72.77 101.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles