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 75.20 75.28 75.13 75.25 355.3K
09:31 75.28 75.42 75.25 75.42 20.2K
09:32 75.41 75.41 75.21 75.33 22.3K
09:33 75.33 75.45 75.28 75.28 21.5K
09:34 75.26 75.38 75.26 75.29 7.6K
09:35 75.28 75.33 75.21 75.23 57.6K
09:36 75.15 75.24 75.05 75.05 26.7K
09:37 75.06 75.06 74.91 74.99 23.5K
09:38 75.01 75.09 74.98 75.02 50.5K
09:39 75.00 75.02 74.81 74.81 22.2K
09:40 74.88 74.89 74.67 74.74 33.8K
09:41 74.79 74.84 74.72 74.80 16.7K
09:42 74.82 74.98 74.81 74.88 13.1K
09:43 74.95 75.05 74.95 75.05 10.8K
09:44 75.02 75.09 74.96 74.97 14.2K
09:45 74.95 75.00 74.90 74.96 8.3K
09:46 74.96 75.18 74.96 75.18 11.5K
09:47 75.20 75.24 75.17 75.21 19.8K
09:48 75.30 75.36 75.30 75.32 17.7K
09:49 75.38 75.41 75.31 75.33 55.8K
09:50 75.35 75.37 75.25 75.25 14.2K
09:51 75.24 75.40 75.24 75.40 12.9K
09:52 75.42 75.44 75.39 75.40 18.3K
09:53 75.32 75.40 75.27 75.27 25.4K
09:54 75.27 75.27 75.09 75.12 22.3K
09:55 75.07 75.16 75.03 75.13 12.1K
09:56 75.16 75.31 75.16 75.29 21.7K
09:57 75.27 75.34 75.23 75.34 16.3K
09:58 75.38 75.39 75.30 75.39 11.3K
09:59 75.36 75.40 75.29 75.32 25.4K
10:00 75.37 75.47 75.37 75.45 20.3K
10:01 75.47 75.47 75.39 75.43 10.3K
10:02 75.45 75.45 75.22 75.22 15.2K
10:03 75.22 75.37 75.22 75.33 8.6K
10:04 75.37 75.37 75.25 75.32 8.3K
10:05 75.31 75.33 75.09 75.09 36.5K
10:06 75.09 75.09 74.94 74.95 23.2K
10:07 74.97 75.05 74.97 74.99 8.1K
10:08 74.97 75.08 74.97 75.08 14.8K
10:09 75.08 75.08 74.93 74.93 8.1K
10:10 74.96 74.96 74.85 74.92 15.0K
10:11 75.01 75.07 74.94 75.01 34.8K
10:12 75.01 75.16 74.97 75.16 20.9K
10:13 75.18 75.21 75.12 75.21 13.5K
10:14 75.18 75.18 75.09 75.14 7.3K
10:15 75.11 75.18 75.09 75.18 18.2K
10:16 75.17 75.17 75.01 75.03 15.1K
10:17 75.11 75.11 74.99 74.99 13.6K
10:18 75.03 75.22 75.03 75.22 13.3K
10:19 75.24 75.25 75.17 75.19 6.8K
10:20 75.12 75.12 75.00 75.05 8.9K
10:21 75.08 75.24 75.08 75.18 14.8K
10:22 75.09 75.14 75.09 75.13 10.9K
10:23 75.15 75.21 75.13 75.13 3.2K
10:24 75.10 75.23 75.10 75.22 4.8K
10:25 75.22 75.28 75.21 75.28 6.1K
10:26 75.29 75.34 75.29 75.31 14.6K
10:27 75.29 75.39 75.29 75.31 19.7K
10:28 75.35 75.39 75.31 75.31 18.3K
10:29 75.30 75.30 75.24 75.26 2.7K
10:30 75.26 75.35 75.26 75.35 8.0K
10:31 75.36 75.40 75.36 75.39 9.5K
10:32 75.40 75.42 75.37 75.39 19.8K
10:33 75.42 75.48 75.42 75.44 42.8K
10:34 75.45 75.48 75.42 75.46 11.4K
10:35 75.45 75.49 75.45 75.47 19.8K
10:36 75.45 75.45 75.32 75.37 6.2K
10:37 75.44 75.48 75.40 75.40 6.3K
10:38 75.36 75.45 75.36 75.45 2.1K
10:39 75.47 75.53 75.45 75.50 28.4K
10:40 75.48 75.50 75.29 75.30 15.3K
10:41 75.33 75.34 75.32 75.32 2.9K
10:42 75.26 75.35 75.22 75.22 10.7K
10:43 75.25 75.30 75.25 75.29 4.1K
10:44 75.39 75.48 75.39 75.43 7.3K
10:45 75.43 75.46 75.40 75.40 9.9K
10:46 75.41 75.49 75.41 75.49 4.6K
10:47 75.49 75.49 75.45 75.45 7.2K
10:48 75.48 75.48 75.34 75.35 7.5K
10:49 75.37 75.39 75.35 75.36 5.5K
10:50 75.33 75.39 75.30 75.31 9.8K
10:51 75.33 75.41 75.32 75.33 5.1K
10:52 75.34 75.38 75.34 75.35 2.4K
10:53 75.38 75.41 75.34 75.41 7.8K
10:54 75.43 75.43 75.41 75.42 3.5K
10:55 75.44 75.44 75.33 75.35 4.3K
10:56 75.42 75.42 75.36 75.38 4.2K
10:57 75.41 75.41 75.36 75.36 6.8K
10:58 75.43 75.45 75.42 75.44 7.1K
10:59 75.45 75.45 75.41 75.43 8.1K
11:00 75.43 75.50 75.43 75.50 5.8K
11:01 75.49 75.52 75.38 75.44 7.3K
11:02 75.41 75.43 75.34 75.34 4.8K
11:03 75.36 75.44 75.36 75.40 9.4K
11:04 75.46 75.53 75.46 75.52 4.2K
11:05 75.46 75.51 75.35 75.35 15.8K
11:06 75.33 75.37 75.26 75.26 27.1K
11:07 75.25 75.33 75.18 75.18 25.9K
11:08 75.17 75.20 75.10 75.20 16.2K
11:09 75.16 75.24 75.16 75.22 51.1K
11:10 75.20 75.23 75.10 75.15 39.3K
11:11 75.14 75.14 74.98 74.97 29.5K
11:12 75.03 75.09 75.03 75.09 6.9K
11:13 75.11 75.11 74.95 74.97 36.0K
11:14 75.00 75.05 74.99 75.04 4.2K
11:15 75.10 75.11 74.95 74.95 3.9K
11:16 75.01 75.01 74.85 74.85 25.4K
11:17 74.86 74.94 74.79 74.80 49.7K
11:18 74.78 74.94 74.74 74.94 14.3K
11:19 74.88 75.02 74.88 75.02 14.9K
11:20 75.02 75.06 74.92 74.92 6.9K
11:21 74.89 74.89 74.77 74.78 14.6K
11:22 74.81 74.82 74.69 74.68 10.6K
11:23 74.69 74.78 74.69 74.78 7.6K
11:24 74.73 74.73 74.61 74.61 29.4K
11:25 74.64 74.73 74.62 74.73 41.8K
11:26 74.72 74.74 74.67 74.68 10.3K
11:27 74.71 74.71 74.54 74.57 15.5K
11:28 74.54 74.54 74.45 74.46 17.6K
11:29 74.43 74.50 74.39 74.39 8.3K
11:30 74.44 74.47 74.28 74.29 32.8K
11:31 74.23 74.37 74.22 74.36 29.2K
11:32 74.35 74.54 74.35 74.54 44.6K
11:33 74.54 74.61 74.48 74.48 18.8K
11:34 74.46 74.55 74.46 74.55 22.3K
11:35 74.56 74.67 74.56 74.58 19.2K
11:36 74.56 74.56 74.38 74.38 30.1K
11:37 74.35 74.42 74.34 74.42 14.8K
11:38 74.42 74.48 74.40 74.47 8.5K
11:39 74.41 74.57 74.41 74.57 12.4K
11:40 74.56 74.56 74.53 74.53 2.8K
11:41 74.49 74.53 74.49 74.52 1.2K
11:42 74.53 74.54 74.43 74.43 1.5K
11:43 74.36 74.44 74.35 74.44 5.4K
11:44 74.42 74.45 74.42 74.44 7.0K
11:45 74.44 74.45 74.39 74.39 16.1K
11:46 74.41 74.42 74.35 74.41 9.1K
11:47 74.52 74.59 74.52 74.59 3.0K
11:48 74.56 74.56 74.49 74.49 0.6K
11:49 74.50 74.52 74.44 74.44 12.0K
11:50 74.47 74.58 74.47 74.56 4.0K
11:51 74.52 74.56 74.52 74.56 1.7K
11:52 74.61 74.69 74.61 74.69 15.3K
11:53 74.65 74.71 74.65 74.71 5.6K
11:54 74.75 74.84 74.75 74.81 4.8K
11:55 74.81 74.82 74.72 74.75 11.7K
11:56 74.76 74.80 74.76 74.80 4.5K
11:57 74.81 74.81 74.78 74.79 10.7K
11:58 74.78 74.86 74.78 74.86 14.9K
11:59 74.88 74.89 74.86 74.89 1.8K
12:00 74.93 75.01 74.93 75.01 4.3K
12:01 75.00 75.04 74.95 75.02 10.4K
12:02 74.94 74.97 74.94 74.97 1.5K
12:03 74.95 75.00 74.88 74.98 10.6K
12:04 74.99 75.07 74.99 75.06 9.9K
12:05 75.06 75.07 75.04 75.04 3.7K
12:06 75.04 75.04 74.98 74.99 11.8K
12:07 75.00 75.00 74.92 74.93 3.4K
12:08 74.85 74.89 74.85 74.85 9.3K
12:09 74.90 74.94 74.85 74.94 3.5K
12:10 74.97 75.03 74.95 75.03 2.3K
12:11 75.01 75.01 74.92 74.92 7.9K
12:12 74.87 74.87 74.66 74.69 29.0K
12:13 74.72 74.82 74.72 74.79 2.2K
12:14 74.70 74.76 74.70 74.76 3.0K
12:15 74.78 74.86 74.78 74.84 11.8K
12:16 74.84 74.88 74.80 74.81 5.2K
12:17 74.84 74.87 74.84 74.87 2.3K
12:18 74.86 74.87 74.81 74.81 0.8K
12:19 74.74 74.74 74.59 74.69 6.4K
12:20 74.62 74.62 74.54 74.55 27.0K
12:21 74.55 74.60 74.51 74.60 5.8K
12:22 74.60 74.61 74.47 74.48 4.7K
12:23 74.54 74.54 74.49 74.49 7.4K
12:24 74.53 74.55 74.49 74.49 5.4K
12:25 74.50 74.60 74.50 74.60 3.7K
12:26 74.63 74.70 74.63 74.68 4.9K
12:27 74.69 74.82 74.69 74.81 6.8K
12:28 74.82 74.82 74.71 74.71 5.6K
12:29 74.70 74.83 74.70 74.83 1.6K
12:30 74.86 74.88 74.83 74.83 8.6K
12:31 74.87 74.87 74.80 74.80 4.3K
12:32 74.78 74.78 74.73 74.74 2.0K
12:33 74.69 74.69 74.62 74.65 11.2K
12:34 74.66 74.72 74.66 74.72 2.8K
12:35 74.70 74.77 74.70 74.77 2.7K
12:36 74.78 74.78 74.70 74.71 3.6K
12:37 74.73 74.82 74.73 74.82 6.6K
12:38 74.82 74.87 74.82 74.87 2.6K
12:39 74.89 74.96 74.89 74.90 2.5K
12:40 74.82 74.83 74.80 74.80 1.9K
12:41 74.81 74.84 74.81 74.84 2.4K
12:42 74.85 74.90 74.85 74.86 6.9K
12:43 74.85 74.92 74.85 74.90 1.4K
12:44 74.86 74.96 74.86 74.94 2.6K
12:45 74.99 75.00 74.87 74.87 18.5K
12:46 75.01 75.01 74.99 74.99 2.2K
12:47 75.00 75.02 74.91 74.91 5.4K
12:48 74.91 74.91 74.85 74.86 1.0K
12:49 74.87 74.91 74.81 74.91 2.6K
12:50 74.94 74.94 74.94 74.94 0.7K
12:51 74.95 75.03 74.95 75.03 5.8K
12:52 75.00 75.04 74.93 75.04 6.1K
12:53 75.01 75.01 74.94 74.97 11.3K
12:54 74.95 75.00 74.90 74.92 11.5K
12:55 74.96 74.99 74.92 74.99 8.2K
12:56 74.96 74.98 74.93 74.97 2.5K
12:57 75.00 75.04 74.95 74.95 19.4K
12:58 74.95 74.95 74.88 74.89 11.8K
12:59 74.87 74.87 74.70 74.70 33.6K
13:00 74.71 74.81 74.71 74.81 12.8K
13:01 74.74 74.75 74.69 74.69 7.0K
13:02 74.73 74.81 74.71 74.76 10.7K
13:03 74.81 74.83 74.79 74.83 6.5K
13:04 74.85 74.86 74.78 74.85 5.0K
13:05 74.89 74.91 74.85 74.87 18.5K
13:06 74.89 74.91 74.88 74.91 0.9K
13:07 74.93 74.94 74.86 74.93 8.8K
13:08 74.94 74.96 74.93 74.95 14.2K
13:09 74.97 74.98 74.88 74.92 32.9K
13:10 74.95 74.97 74.94 74.95 3.5K
13:11 74.96 75.01 74.96 75.01 1.4K
13:12 74.96 74.97 74.95 74.97 1.4K
13:13 74.90 74.97 74.90 74.97 1.5K
13:14 74.96 74.97 74.96 74.97 4.3K
13:15 74.96 75.00 74.96 75.00 4.2K
13:16 75.01 75.01 74.93 74.93 7.2K
13:17 74.93 74.96 74.90 74.92 11.3K
13:18 74.95 74.95 74.74 74.74 11.8K
13:19 74.77 74.82 74.69 74.69 6.5K
13:20 74.69 74.69 74.64 74.65 49.2K
13:21 74.62 74.70 74.56 74.57 70.8K
13:22 74.58 74.58 74.50 74.53 23.5K
13:23 74.49 74.49 74.46 74.46 13.4K
13:24 74.51 74.68 74.51 74.68 2.8K
13:25 74.75 74.75 74.69 74.69 6.8K
13:26 74.75 74.82 74.74 74.74 1.9K
13:27 74.77 74.77 74.73 74.73 13.5K
13:28 74.74 74.79 74.74 74.79 2.4K
13:29 74.79 74.79 74.77 74.77 2.4K
13:30 74.66 74.66 74.65 74.65 2.0K
13:31 74.56 74.56 74.51 74.51 1.3K
13:32 74.54 74.57 74.49 74.50 4.9K
13:33 74.47 75.00 74.44 75.00 216.2K
13:34 74.98 75.06 74.72 74.86 139.5K
13:35 74.80 74.96 74.80 74.85 7.8K
13:36 74.69 74.69 74.52 74.52 46.2K
13:37 74.48 74.57 74.48 74.57 17.8K
13:38 74.62 74.62 74.27 74.28 64.8K
13:39 74.31 74.37 74.25 74.37 26.4K
13:40 74.40 74.45 74.40 74.45 6.0K
13:41 74.34 74.34 74.34 74.33 0.3K
13:42 74.29 74.30 74.27 74.27 3.1K
13:43 74.25 74.37 74.25 74.37 7.9K
13:44 74.32 74.37 74.28 74.28 4.9K
13:45 74.25 74.25 74.14 74.14 10.7K
13:46 74.15 74.17 74.11 74.16 8.6K
13:47 74.10 74.19 74.10 74.19 6.1K
13:48 74.23 74.35 74.23 74.25 30.2K
13:49 74.33 74.37 74.33 74.35 2.4K
13:50 74.31 74.36 74.31 74.35 5.1K
13:51 74.22 74.36 74.22 74.36 23.3K
13:52 74.37 74.42 74.35 74.42 36.0K
13:53 74.39 74.39 74.29 74.29 10.7K
13:54 74.29 74.50 74.29 74.50 15.6K
13:55 74.43 74.56 74.43 74.51 10.4K
13:56 74.56 74.58 74.54 74.55 7.6K
13:57 74.53 74.53 74.48 74.49 6.3K
13:58 74.48 74.54 74.43 74.54 16.5K
13:59 74.52 74.58 74.49 74.54 14.4K
14:00 74.53 74.58 74.45 74.47 23.1K
14:01 74.43 74.49 74.43 74.44 31.2K
14:02 74.44 74.54 74.44 74.54 14.8K
14:03 74.56 74.58 74.56 74.57 1.3K
14:04 74.58 74.65 74.58 74.61 5.8K
14:05 74.57 74.67 74.57 74.60 20.5K
14:06 74.59 74.63 74.49 74.49 4.3K
14:07 74.47 74.47 74.43 74.43 1.5K
14:08 74.39 74.39 74.36 74.38 2.7K
14:09 74.39 74.39 74.31 74.31 2.0K
14:10 74.34 74.39 74.33 74.38 1.6K
14:11 74.33 74.37 74.33 74.37 4.2K
14:12 74.39 74.43 74.34 74.42 1.6K
14:13 74.44 74.44 74.44 74.44 2.7K
14:14 74.52 74.52 74.42 74.42 3.3K
14:15 74.45 74.52 74.45 74.51 3.6K
14:16 74.52 74.55 74.52 74.52 2.8K
14:17 74.46 74.46 74.37 74.37 3.1K
14:18 74.32 74.32 74.32 74.32 2.8K
14:19 74.30 74.33 74.27 74.30 3.2K
14:20 74.29 74.32 74.29 74.31 8.7K
14:21 74.29 74.29 74.24 74.27 3.6K
14:22 74.27 74.27 74.21 74.21 5.9K
14:23 74.22 74.22 74.17 74.18 3.1K
14:24 74.21 74.21 74.17 74.17 2.9K
14:25 74.18 74.26 74.18 74.22 6.2K
14:26 74.18 74.28 74.18 74.28 1.1K
14:27 74.33 74.33 74.24 74.24 2.4K
14:28 74.27 74.28 74.21 74.21 7.3K
14:29 74.23 74.23 74.23 74.23 0.2K
14:30 74.30 74.34 74.30 74.34 2.1K
14:31 74.34 74.34 74.34 74.34 1.6K
14:32 74.39 74.39 74.34 74.34 16.0K
14:33 74.37 74.40 74.37 74.39 2.8K
14:34 74.42 74.48 74.42 74.48 2.7K
14:35 74.48 74.49 74.47 74.47 1.9K
14:36 74.51 74.52 74.51 74.52 0.5K
14:37 74.53 74.57 74.53 74.54 10.9K
14:38 74.55 74.55 74.52 74.52 0.5K
14:39 74.56 74.56 74.53 74.53 1.0K
14:40 74.60 74.68 74.60 74.65 4.5K
14:41 74.61 74.61 74.59 74.59 2.4K
14:42 74.61 74.61 74.58 74.58 2.1K
14:43 74.57 74.57 74.55 74.55 3.6K
14:44 74.55 74.63 74.55 74.63 0.9K
14:45 74.67 74.67 74.59 74.61 4.2K
14:46 74.60 74.60 74.56 74.56 2.3K
14:47 74.55 74.72 74.55 74.72 8.9K
14:48 74.76 74.76 74.66 74.66 3.5K
14:49 74.69 74.72 74.69 74.71 1.5K
14:50 74.71 74.71 74.59 74.62 24.0K
14:52 74.62 74.70 74.60 74.70 2.1K
14:53 74.72 74.72 74.71 74.71 0.9K
14:54 74.75 74.77 74.74 74.76 7.4K
14:55 74.79 74.79 74.78 74.78 5.0K
14:56 74.75 74.76 74.69 74.71 2.5K
14:57 74.71 74.75 74.71 74.75 3.3K
14:58 74.79 74.79 74.74 74.76 3.3K
14:59 74.79 74.80 74.77 74.80 8.0K
15:00 74.82 74.84 74.80 74.80 7.4K
15:01 74.79 74.86 74.79 74.80 6.6K
15:02 74.78 74.79 74.76 74.76 5.2K
15:03 74.76 74.77 74.72 74.77 5.1K
15:04 74.83 74.89 74.83 74.89 3.7K
15:05 74.88 74.95 74.88 74.92 1.2K
15:06 74.94 75.00 74.82 74.84 27.1K
15:07 74.88 74.94 74.88 74.93 10.2K
15:08 74.90 74.92 74.90 74.91 5.0K
15:09 74.90 74.90 74.85 74.85 5.8K
15:11 74.87 74.87 74.81 74.81 3.5K
15:12 74.78 74.79 74.77 74.77 1.9K
15:13 74.76 74.76 74.69 74.69 4.3K
15:14 74.68 74.75 74.64 74.72 14.5K
15:15 74.72 74.74 74.72 74.72 8.1K
15:16 74.70 74.74 74.65 74.74 2.9K
15:17 74.71 74.75 74.71 74.74 4.5K
15:18 74.77 74.80 74.77 74.79 4.4K
15:19 74.84 74.84 74.83 74.84 1.8K
15:20 74.84 74.88 74.84 74.85 2.7K
15:21 74.86 74.86 74.81 74.81 5.0K
15:22 74.78 74.81 74.71 74.76 4.5K
15:23 74.81 74.84 74.79 74.84 2.5K
15:24 74.86 74.86 74.83 74.85 0.8K
15:25 74.93 74.97 74.91 74.94 10.1K
15:26 74.95 74.97 74.94 74.97 5.7K
15:27 74.94 74.94 74.94 74.94 1.9K
15:28 74.95 74.95 74.95 74.94 0.6K
15:29 74.97 74.97 74.93 74.94 3.2K
15:30 74.93 74.99 74.93 74.97 2.8K
15:31 74.97 75.02 74.94 75.02 9.5K
15:32 74.99 75.02 74.99 75.00 4.1K
15:33 75.01 75.02 74.96 75.02 5.0K
15:34 75.04 75.06 75.01 75.02 8.6K
15:35 75.05 75.08 75.05 75.06 13.7K
15:36 75.10 75.13 75.05 75.05 11.0K
15:37 75.02 75.04 75.02 75.04 4.5K
15:38 75.07 75.20 75.07 75.20 11.9K
15:39 75.22 75.26 75.22 75.23 19.7K
15:40 75.25 75.29 75.25 75.26 5.1K
15:41 75.26 75.26 75.18 75.19 10.9K
15:42 75.18 75.18 75.12 75.17 7.7K
15:43 75.16 75.19 75.13 75.14 3.1K
15:44 75.15 75.19 75.15 75.16 1.7K
15:45 75.16 75.16 75.09 75.09 5.7K
15:46 75.08 75.22 75.06 75.22 9.7K
15:47 75.22 75.22 75.18 75.18 4.3K
15:48 75.18 75.19 75.13 75.17 3.3K
15:49 75.15 75.15 75.05 75.05 5.3K
15:50 75.11 75.11 75.01 75.03 7.5K
15:51 75.01 75.04 74.98 75.03 12.6K
15:52 75.01 75.02 74.95 74.97 10.3K
15:53 74.98 75.03 74.94 74.95 10.6K
15:54 74.95 74.96 74.91 74.94 10.8K
15:55 74.95 74.96 74.91 74.96 21.4K
15:56 74.97 74.97 74.85 74.85 23.5K
15:57 74.85 74.90 74.84 74.89 11.1K
15:58 74.90 74.91 74.83 74.83 18.0K
15:59 74.82 75.02 74.82 74.99 69.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles