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 72.82 72.85 72.71 72.85 187.0K
09:31 72.84 73.04 72.84 73.00 49.3K
09:32 72.75 72.80 72.64 72.65 17.3K
09:33 72.64 72.66 72.61 72.61 19.2K
09:34 72.51 72.61 72.51 72.61 7.7K
09:35 72.50 72.63 72.49 72.63 10.8K
09:36 72.58 72.75 72.58 72.75 6.9K
09:37 72.70 72.73 72.68 72.68 7.8K
09:38 72.68 72.86 72.61 72.86 15.9K
09:39 72.80 72.89 72.80 72.89 9.7K
09:40 72.88 72.94 72.88 72.93 7.6K
09:41 72.94 73.06 72.94 73.02 23.8K
09:42 73.05 73.08 73.01 73.01 29.0K
09:43 72.99 73.10 72.99 73.08 9.9K
09:44 73.16 73.21 73.16 73.21 16.6K
09:45 73.22 73.42 73.21 73.39 36.9K
09:46 73.36 73.37 73.22 73.22 12.4K
09:47 73.25 73.37 73.06 73.13 25.3K
09:48 73.14 73.36 73.12 73.36 18.3K
09:49 73.34 73.42 73.28 73.34 22.0K
09:50 73.32 73.32 73.13 73.16 20.0K
09:51 73.13 73.18 73.11 73.18 14.0K
09:52 73.21 73.38 73.21 73.35 6.1K
09:53 73.34 73.34 73.29 73.29 3.6K
09:54 73.27 73.29 73.15 73.15 7.3K
09:55 73.20 73.20 73.06 73.10 25.5K
09:56 73.10 73.10 73.01 73.01 11.9K
09:57 73.01 73.12 73.01 73.09 14.7K
09:58 73.13 73.24 73.12 73.17 8.9K
09:59 73.16 73.16 73.07 73.07 2.5K
10:00 73.09 73.11 73.01 73.01 18.2K
10:01 72.96 73.18 72.95 73.18 23.8K
10:02 73.26 73.26 73.10 73.12 6.0K
10:03 73.15 73.29 73.15 73.28 9.3K
10:04 73.24 73.24 73.24 73.24 1.4K
10:05 73.26 73.31 73.19 73.19 4.4K
10:06 73.25 73.35 73.13 73.33 5.0K
10:07 73.37 73.39 73.33 73.35 21.9K
10:08 73.29 73.37 73.29 73.36 8.5K
10:09 73.36 73.36 73.28 73.36 4.2K
10:10 73.29 73.40 73.29 73.38 6.0K
10:11 73.32 73.38 73.28 73.38 5.9K
10:12 73.39 73.40 73.34 73.35 2.8K
10:13 73.29 73.34 73.19 73.32 8.8K
10:14 73.32 73.33 73.27 73.27 4.2K
10:15 73.14 73.15 72.99 73.00 22.1K
10:16 73.07 73.11 73.07 73.11 11.2K
10:17 73.13 73.19 73.09 73.19 4.1K
10:18 73.20 73.20 73.09 73.10 10.8K
10:19 73.14 73.15 73.12 73.12 4.0K
10:20 73.07 73.07 72.84 72.85 24.1K
10:21 72.84 72.93 72.84 72.93 6.2K
10:22 72.97 72.99 72.89 72.99 8.7K
10:23 72.98 73.00 72.93 72.97 7.9K
10:24 72.96 73.03 72.96 73.03 6.0K
10:25 73.01 73.01 72.93 72.95 3.5K
10:26 73.05 73.05 73.02 73.04 1.7K
10:27 73.08 73.09 72.99 73.00 5.9K
10:28 72.99 73.08 72.79 72.79 36.6K
10:29 72.77 72.93 72.77 72.88 23.2K
10:30 72.88 72.88 72.84 72.84 12.7K
10:31 72.93 73.19 72.93 73.19 18.3K
10:32 73.20 73.24 73.20 73.23 28.0K
10:33 73.24 73.35 73.24 73.34 19.4K
10:34 73.30 73.37 73.26 73.28 11.8K
10:35 73.23 73.28 73.22 73.28 7.7K
10:36 73.28 73.35 73.28 73.32 1.4K
10:37 73.31 73.41 73.31 73.40 15.1K
10:38 73.36 73.38 73.35 73.37 2.7K
10:39 73.38 73.39 73.36 73.38 2.1K
10:40 73.31 73.36 73.23 73.23 12.6K
10:41 73.29 73.30 73.23 73.22 12.7K
10:42 73.29 73.32 73.28 73.28 4.2K
10:43 73.35 73.38 73.35 73.38 13.1K
10:44 73.36 73.41 73.30 73.36 10.3K
10:45 73.38 73.53 73.38 73.50 29.3K
10:46 73.51 73.51 73.42 73.43 11.0K
10:47 73.42 73.52 73.41 73.50 17.4K
10:48 73.47 73.50 73.42 73.46 4.1K
10:49 73.51 73.56 73.51 73.56 6.6K
10:50 73.58 73.58 73.52 73.55 2.9K
10:51 73.57 73.57 73.54 73.54 2.7K
10:52 73.55 73.60 73.49 73.49 8.2K
10:53 73.55 73.55 73.47 73.48 2.0K
10:54 73.45 73.45 73.34 73.36 18.2K
10:55 73.44 73.48 73.42 73.48 5.8K
10:56 73.49 73.50 73.45 73.50 9.8K
10:57 73.55 73.58 73.55 73.56 1.7K
10:58 73.61 73.61 73.59 73.58 0.8K
10:59 73.56 73.60 73.54 73.54 17.8K
11:00 73.53 73.61 73.53 73.61 9.6K
11:01 73.61 73.63 73.59 73.60 5.9K
11:02 73.57 73.57 73.48 73.49 6.0K
11:03 73.54 73.57 73.46 73.46 8.9K
11:04 73.54 73.55 73.52 73.54 5.4K
11:05 73.55 73.58 73.55 73.55 13.2K
11:06 73.57 73.57 73.43 73.43 4.7K
11:07 73.45 73.51 73.42 73.51 4.2K
11:08 73.52 73.52 73.48 73.48 5.3K
11:09 73.49 73.49 73.45 73.46 1.0K
11:10 73.50 73.57 73.49 73.51 5.5K
11:11 73.52 73.52 73.49 73.49 4.3K
11:12 73.46 73.47 73.45 73.47 2.5K
11:13 73.50 73.53 73.48 73.53 4.5K
11:14 73.49 73.50 73.44 73.44 1.3K
11:15 73.45 73.45 73.41 73.44 3.9K
11:16 73.46 73.51 73.46 73.51 11.3K
11:17 73.50 73.54 73.49 73.54 6.0K
11:18 73.54 73.54 73.50 73.51 2.7K
11:19 73.48 73.49 73.48 73.49 1.1K
11:20 73.45 73.47 73.45 73.46 2.6K
11:21 73.47 73.50 73.47 73.49 6.6K
11:22 73.51 73.51 73.51 73.51 0.4K
11:23 73.50 73.55 73.48 73.54 6.4K
11:24 73.51 73.59 73.51 73.59 11.7K
11:25 73.59 73.61 73.59 73.59 2.1K
11:26 73.61 73.66 73.61 73.63 18.4K
11:27 73.66 73.69 73.65 73.69 7.8K
11:28 73.69 73.76 73.68 73.75 9.4K
11:29 73.73 73.76 73.70 73.70 19.7K
11:30 73.70 73.73 73.70 73.73 7.4K
11:31 73.74 73.74 73.70 73.70 5.9K
11:32 73.70 73.70 73.64 73.64 4.7K
11:33 73.61 73.61 73.49 73.50 7.2K
11:34 73.52 73.52 73.42 73.43 4.2K
11:35 73.47 73.50 73.45 73.46 3.6K
11:36 73.46 73.51 73.43 73.51 3.3K
11:37 73.50 73.54 73.50 73.54 1.2K
11:38 73.49 73.49 73.34 73.45 34.7K
11:39 73.42 73.43 73.39 73.43 5.6K
11:40 73.42 73.50 73.42 73.50 7.4K
11:41 73.49 73.57 73.49 73.53 7.7K
11:42 73.53 73.54 73.51 73.52 8.1K
11:43 73.48 73.48 73.43 73.43 13.3K
11:44 73.46 73.51 73.46 73.51 1.9K
11:45 73.51 73.53 73.50 73.50 6.5K
11:46 73.49 73.49 73.43 73.47 4.3K
11:47 73.49 73.51 73.46 73.46 3.1K
11:48 73.46 73.46 73.41 73.43 7.3K
11:49 73.49 73.52 73.49 73.52 3.2K
11:50 73.54 73.55 73.52 73.55 6.3K
11:51 73.60 73.68 73.60 73.62 9.7K
11:52 73.67 73.71 73.65 73.71 10.6K
11:53 73.71 73.72 73.71 73.71 2.4K
11:54 73.68 73.70 73.60 73.60 1.9K
11:55 73.61 73.66 73.61 73.66 0.6K
11:56 73.68 73.72 73.68 73.72 2.7K
11:57 73.71 73.73 73.70 73.70 5.8K
11:58 73.70 73.72 73.70 73.71 5.2K
11:59 73.70 73.72 73.69 73.70 1.2K
12:00 73.71 73.71 73.65 73.66 6.2K
12:01 73.66 73.68 73.63 73.64 2.1K
12:02 73.62 73.67 73.62 73.67 4.9K
12:03 73.65 73.69 73.57 73.69 29.4K
12:04 73.68 73.68 73.65 73.67 8.3K
12:05 73.70 73.75 73.70 73.74 11.6K
12:06 73.76 73.77 73.76 73.76 4.2K
12:07 73.77 73.81 73.76 73.81 18.2K
12:08 73.80 73.91 73.80 73.91 24.7K
12:09 73.92 73.97 73.92 73.96 5.9K
12:10 73.92 73.96 73.92 73.94 7.9K
12:11 73.96 73.96 73.89 73.89 9.8K
12:12 73.92 73.92 73.85 73.86 3.2K
12:13 73.85 73.85 73.77 73.77 6.6K
12:14 73.71 73.85 73.71 73.85 5.3K
12:15 73.88 73.92 73.88 73.90 3.0K
12:16 73.85 73.87 73.76 73.76 7.6K
12:17 73.75 73.75 73.70 73.74 5.0K
12:18 73.74 73.75 73.69 73.72 8.0K
12:19 73.74 73.74 73.73 73.72 10.9K
12:20 73.75 73.75 73.65 73.65 2.1K
12:21 73.62 73.64 73.61 73.63 6.4K
12:22 73.54 73.64 73.54 73.62 23.5K
12:23 73.58 73.65 73.58 73.65 8.1K
12:24 73.67 73.74 73.67 73.74 4.7K
12:25 73.80 73.85 73.79 73.85 7.0K
12:26 73.85 73.93 73.85 73.90 6.3K
12:27 73.88 73.96 73.88 73.94 11.3K
12:28 73.94 73.99 73.93 73.97 26.3K
12:29 73.93 73.97 73.90 73.97 3.0K
12:30 73.92 73.92 73.87 73.90 6.4K
12:31 73.84 73.93 73.83 73.91 15.6K
12:32 73.90 73.91 73.87 73.91 4.9K
12:33 73.94 74.01 73.92 74.01 4.1K
12:34 74.02 74.16 74.00 74.16 14.2K
12:35 74.14 74.19 74.05 74.12 8.2K
12:36 74.14 74.23 74.14 74.23 24.5K
12:37 74.25 74.28 74.18 74.18 19.9K
12:38 74.18 74.26 74.13 74.25 5.7K
12:39 74.27 74.29 74.20 74.20 5.0K
12:40 74.11 74.16 74.05 74.16 4.4K
12:41 74.12 74.14 74.09 74.09 3.9K
12:42 74.02 74.02 73.92 73.94 8.8K
12:43 73.94 73.94 73.86 73.94 24.9K
12:44 73.92 73.94 73.87 73.87 3.8K
12:45 73.89 73.94 73.81 73.81 15.4K
12:46 73.82 73.82 73.70 73.79 35.9K
12:47 73.76 73.91 73.72 73.91 5.8K
12:48 73.83 73.86 73.82 73.86 2.2K
12:49 73.77 73.77 73.77 73.77 0.9K
12:50 73.85 73.87 73.85 73.87 3.4K
12:51 73.86 73.86 73.82 73.86 4.0K
12:52 73.88 73.88 73.83 73.83 3.8K
12:53 73.82 73.82 73.78 73.79 1.4K
12:54 73.78 73.78 73.70 73.70 2.6K
12:55 73.71 73.80 73.71 73.80 3.4K
12:56 73.75 73.83 73.75 73.83 5.6K
12:57 73.90 73.91 73.87 73.91 4.2K
12:58 73.92 73.93 73.85 73.85 5.6K
12:59 73.94 73.98 73.94 73.96 3.8K
13:00 73.94 73.94 73.87 73.87 2.7K
13:01 73.89 73.89 73.89 73.89 1.5K
13:02 73.95 73.95 73.86 73.90 5.5K
13:03 73.98 73.98 73.92 73.92 3.1K
13:04 73.90 73.94 73.89 73.89 3.5K
13:05 73.92 73.99 73.92 73.95 10.6K
13:06 73.96 73.98 73.94 73.97 10.8K
13:07 74.00 74.06 74.00 74.05 8.7K
13:08 74.05 74.06 74.00 74.00 2.9K
13:09 74.04 74.13 74.04 74.12 7.4K
13:10 74.14 74.24 74.14 74.21 11.4K
13:11 74.25 74.25 74.22 74.24 1.3K
13:12 74.25 74.25 74.18 74.18 4.9K
13:13 74.23 74.26 74.22 74.23 4.6K
13:14 74.25 74.33 74.25 74.33 7.1K
13:15 74.30 74.33 74.14 74.23 7.4K
13:16 74.21 74.46 74.21 74.46 17.0K
13:17 74.49 74.50 74.18 74.25 51.6K
13:18 74.32 74.32 74.05 74.05 28.8K
13:19 74.05 74.19 74.05 74.19 9.4K
13:20 74.18 74.28 74.17 74.17 9.2K
13:21 74.14 74.25 74.14 74.25 12.7K
13:22 74.16 74.22 74.16 74.22 3.9K
13:23 74.18 74.24 74.18 74.20 13.6K
13:24 74.16 74.19 74.03 74.10 13.5K
13:25 74.18 74.22 74.18 74.22 2.6K
13:26 74.23 74.29 74.20 74.19 5.8K
13:27 74.17 74.27 74.15 74.27 1.9K
13:28 74.29 74.63 74.29 74.62 50.3K
13:29 74.61 74.63 74.57 74.60 11.6K
13:30 74.59 74.64 74.53 74.57 12.0K
13:31 74.50 74.66 74.49 74.66 18.2K
13:32 74.68 74.69 74.58 74.63 8.0K
13:33 74.58 74.58 74.54 74.54 6.0K
13:34 74.50 74.57 74.50 74.57 4.7K
13:35 74.58 74.65 74.58 74.65 4.7K
13:36 74.63 74.70 74.63 74.68 11.5K
13:37 74.69 74.72 74.64 74.64 9.0K
13:38 74.64 74.67 74.51 74.57 35.9K
13:39 74.60 74.69 74.59 74.68 41.5K
13:40 74.65 74.66 74.57 74.60 3.5K
13:41 74.62 74.62 74.55 74.55 2.0K
13:42 74.54 74.58 74.40 74.40 11.9K
13:43 74.50 74.53 74.47 74.53 2.5K
13:44 74.56 74.65 74.55 74.63 10.3K
13:45 74.66 74.68 74.65 74.65 9.1K
13:46 74.65 74.80 74.65 74.78 32.1K
13:47 74.75 74.75 74.66 74.68 16.8K
13:48 74.67 74.70 74.67 74.70 4.2K
13:49 74.66 74.66 74.52 74.52 18.5K
13:50 74.51 74.61 74.51 74.55 5.7K
13:51 74.58 74.68 74.58 74.67 32.0K
13:52 74.69 74.70 74.65 74.70 8.6K
13:53 74.68 74.77 74.64 74.64 41.6K
13:54 74.65 74.67 74.62 74.66 22.3K
13:55 74.66 74.69 74.63 74.63 12.5K
13:56 74.71 74.75 74.71 74.71 12.1K
13:57 74.62 74.68 74.61 74.68 3.2K
13:58 74.67 74.67 74.66 74.66 2.8K
13:59 74.65 74.65 74.57 74.62 2.6K
14:00 74.65 74.67 74.64 74.67 17.3K
14:01 74.52 74.52 74.35 74.35 29.8K
14:02 74.35 74.36 74.26 74.33 130.8K
14:03 74.33 74.35 74.20 74.27 8.3K
14:04 74.24 74.33 74.24 74.25 7.9K
14:05 74.26 74.31 74.19 74.26 8.8K
14:06 74.27 74.34 74.24 74.32 3.7K
14:07 74.32 74.46 74.32 74.40 11.1K
14:08 74.43 74.50 74.43 74.48 11.5K
14:09 74.47 74.51 74.47 74.47 12.4K
14:10 74.47 74.65 74.47 74.65 9.5K
14:11 74.67 74.75 74.67 74.75 18.2K
14:12 74.80 74.82 74.74 74.75 30.5K
14:13 74.79 74.83 74.79 74.81 6.4K
14:14 74.82 74.86 74.82 74.83 7.5K
14:15 74.83 74.83 74.72 74.80 2.7K
14:16 74.84 74.84 74.69 74.69 2.2K
14:17 74.74 74.74 74.66 74.74 7.2K
14:18 74.71 74.72 74.68 74.69 1.5K
14:19 74.63 74.75 74.63 74.72 3.8K
14:20 74.72 74.76 74.68 74.76 3.0K
14:21 74.76 74.78 74.72 74.72 4.8K
14:22 74.72 74.74 74.64 74.64 3.3K
14:23 74.68 74.69 74.56 74.56 6.7K
14:24 74.58 74.58 74.54 74.56 3.2K
14:25 74.59 74.59 74.53 74.53 4.0K
14:26 74.54 74.63 74.54 74.58 3.2K
14:27 74.59 74.66 74.59 74.64 5.1K
14:28 74.67 74.71 74.67 74.71 2.2K
14:29 74.67 74.71 74.63 74.63 5.0K
14:30 74.62 74.66 74.62 74.66 6.2K
14:31 74.63 74.63 74.54 74.54 8.3K
14:32 74.52 74.52 74.42 74.43 11.1K
14:33 74.42 74.54 74.42 74.51 89.0K
14:34 74.49 74.49 74.43 74.44 6.5K
14:35 74.45 74.45 74.40 74.44 21.1K
14:36 74.44 74.56 74.44 74.53 7.2K
14:37 74.54 74.54 74.54 74.54 0.6K
14:38 74.53 74.53 74.50 74.51 4.7K
14:39 74.51 74.55 74.51 74.55 14.3K
14:40 74.60 74.64 74.60 74.64 3.2K
14:41 74.64 74.72 74.64 74.69 14.2K
14:42 74.71 74.71 74.64 74.64 4.8K
14:43 74.64 74.64 74.57 74.57 1.7K
14:44 74.58 74.60 74.56 74.57 8.7K
14:45 74.59 74.59 74.55 74.55 4.0K
14:46 74.57 74.57 74.46 74.50 13.5K
14:47 74.46 74.46 74.39 74.39 12.9K
14:48 74.43 74.43 74.35 74.35 8.9K
14:49 74.36 74.38 74.31 74.34 4.0K
14:50 74.35 74.44 74.34 74.44 6.5K
14:51 74.40 74.48 74.40 74.48 5.8K
14:52 74.49 74.49 74.44 74.44 5.6K
14:53 74.45 74.50 74.44 74.45 12.5K
14:54 74.41 74.41 74.33 74.33 5.6K
14:55 74.31 74.36 74.31 74.34 3.8K
14:56 74.33 74.40 74.33 74.33 5.4K
14:57 74.33 74.33 74.24 74.25 7.3K
14:58 74.22 74.22 74.16 74.21 15.9K
14:59 74.26 74.31 74.24 74.31 11.6K
15:00 74.31 74.32 74.22 74.22 10.5K
15:01 74.21 74.23 74.14 74.23 4.2K
15:02 74.24 74.24 74.15 74.24 4.3K
15:03 74.24 74.26 74.22 74.26 3.4K
15:04 74.28 74.32 74.28 74.30 10.9K
15:05 74.31 74.37 74.31 74.37 9.4K
15:06 74.30 74.32 74.30 74.31 1.5K
15:07 74.33 74.41 74.33 74.41 5.8K
15:08 74.40 74.40 74.36 74.36 2.1K
15:09 74.36 74.42 74.36 74.41 9.9K
15:10 74.46 74.47 74.43 74.43 7.0K
15:11 74.44 74.48 74.44 74.48 2.0K
15:12 74.51 74.54 74.50 74.53 37.3K
15:13 74.51 74.55 74.51 74.55 21.3K
15:14 74.52 74.55 74.51 74.54 5.1K
15:15 74.51 74.51 74.46 74.46 6.0K
15:16 74.46 74.52 74.44 74.44 12.3K
15:17 74.42 74.50 74.42 74.50 1.8K
15:18 74.50 74.53 74.49 74.53 7.8K
15:19 74.50 74.50 74.44 74.44 4.4K
15:20 74.47 74.47 74.39 74.40 3.7K
15:21 74.42 74.42 74.28 74.28 5.7K
15:22 74.31 74.35 74.17 74.19 6.2K
15:23 74.23 74.25 74.15 74.16 9.7K
15:24 74.11 74.11 74.02 74.05 22.5K
15:25 74.04 74.04 73.94 73.98 10.5K
15:26 73.99 74.06 73.99 74.06 3.3K
15:27 74.02 74.06 74.00 74.04 2.7K
15:28 74.04 74.14 74.04 74.13 15.9K
15:29 74.10 74.20 74.09 74.19 10.7K
15:30 74.22 74.30 74.20 74.20 28.1K
15:31 74.16 74.18 74.02 74.02 20.1K
15:32 74.03 74.16 74.03 74.16 14.7K
15:33 74.14 74.14 74.12 74.14 2.1K
15:34 74.14 74.14 74.09 74.09 1.5K
15:35 74.11 74.17 74.09 74.12 2.7K
15:36 74.11 74.11 73.97 73.99 20.5K
15:37 73.98 74.03 73.98 74.03 3.0K
15:38 74.02 74.02 73.97 74.02 20.8K
15:39 74.01 74.02 73.98 73.98 4.0K
15:40 73.95 74.04 73.95 73.95 14.9K
15:41 73.93 73.93 73.86 73.91 4.1K
15:42 73.94 73.94 73.87 73.93 6.8K
15:43 73.94 74.00 73.91 74.00 10.1K
15:44 74.02 74.07 74.02 74.07 2.6K
15:45 74.07 74.09 73.93 73.93 35.5K
15:46 73.89 73.91 73.84 73.84 15.0K
15:47 73.85 73.86 73.79 73.86 14.7K
15:48 73.91 73.91 73.84 73.85 2.6K
15:49 73.82 73.84 73.79 73.84 4.1K
15:50 73.82 73.82 73.70 73.74 37.1K
15:51 73.73 73.81 73.73 73.78 14.0K
15:52 73.78 73.78 73.69 73.70 8.3K
15:53 73.65 73.65 73.57 73.62 13.9K
15:54 73.57 73.57 73.42 73.44 19.6K
15:55 73.48 73.54 73.42 73.42 18.5K
15:56 73.41 73.62 73.38 73.62 20.8K
15:57 73.60 73.68 73.60 73.68 17.1K
15:58 73.68 73.69 73.58 73.58 10.8K
15:59 73.55 73.65 73.51 73.58 53.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles