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 77.29 77.31 77.19 77.19 533.3K
09:31 77.18 77.26 77.16 77.23 45.8K
09:32 77.23 77.42 77.20 77.39 13.0K
09:33 77.34 77.39 77.18 77.19 27.8K
09:34 77.19 77.19 77.07 77.14 72.9K
09:35 77.13 77.14 77.07 77.09 41.9K
09:36 77.08 77.12 77.04 77.08 108.6K
09:37 77.09 77.13 77.05 77.09 22.3K
09:38 77.10 77.31 77.10 77.23 41.7K
09:39 77.15 77.19 77.11 77.11 37.6K
09:40 77.10 77.15 76.97 76.99 88.6K
09:41 76.98 77.00 76.89 76.89 87.8K
09:42 76.90 76.90 76.70 76.73 59.4K
09:43 76.70 76.71 76.66 76.69 72.7K
09:44 76.65 76.65 76.57 76.58 33.6K
09:45 76.72 76.72 76.55 76.58 17.9K
09:46 76.57 76.57 76.47 76.49 23.8K
09:47 76.55 76.56 76.39 76.39 9.2K
09:48 76.36 76.36 76.30 76.32 39.6K
09:49 76.33 76.44 76.24 76.40 53.4K
09:50 76.37 76.37 76.28 76.31 47.8K
09:51 76.30 76.30 76.10 76.17 52.7K
09:52 76.20 76.23 76.04 76.12 36.8K
09:53 76.17 76.17 75.95 76.00 60.6K
09:54 76.16 76.30 76.16 76.30 19.0K
09:55 76.33 76.33 76.17 76.19 20.9K
09:56 76.25 76.30 76.08 76.08 8.9K
09:57 76.11 76.24 76.03 76.17 12.2K
09:58 76.14 76.27 76.13 76.20 10.6K
09:59 76.18 76.18 75.72 75.74 40.4K
10:00 75.76 76.02 75.60 76.02 32.3K
10:01 76.02 76.07 75.90 76.07 45.2K
10:02 76.00 76.00 75.84 75.86 16.2K
10:03 75.86 75.99 75.80 75.90 11.1K
10:04 75.89 75.89 75.66 75.83 22.4K
10:05 75.80 75.80 75.67 75.71 20.5K
10:06 75.73 75.89 75.67 75.74 19.9K
10:07 75.74 75.75 75.60 75.60 9.6K
10:08 75.59 75.71 75.59 75.67 23.1K
10:09 75.62 75.62 75.43 75.45 19.2K
10:10 75.42 75.59 75.37 75.38 33.9K
10:11 75.46 75.46 75.30 75.33 18.2K
10:12 75.29 75.29 75.08 75.16 30.8K
10:13 75.24 75.37 75.18 75.33 34.1K
10:14 75.29 75.62 75.28 75.62 38.0K
10:15 75.57 75.72 75.55 75.70 11.6K
10:16 75.69 75.82 75.67 75.82 13.7K
10:17 75.84 75.84 75.73 75.77 11.8K
10:18 75.78 75.87 75.74 75.87 28.7K
10:19 75.85 75.85 75.72 75.75 19.3K
10:20 75.72 75.77 75.57 75.60 45.0K
10:21 75.62 75.71 75.55 75.59 14.7K
10:22 75.61 75.74 75.61 75.72 25.3K
10:23 75.66 75.76 75.61 75.76 19.8K
10:24 75.75 75.94 75.75 75.94 29.1K
10:25 75.90 75.96 75.90 75.96 16.3K
10:26 75.96 76.10 75.96 76.08 19.0K
10:27 76.10 76.16 76.06 76.10 8.4K
10:28 76.09 76.13 76.08 76.13 12.5K
10:29 76.18 76.27 76.18 76.27 29.1K
10:30 76.31 76.48 76.29 76.48 62.5K
10:31 76.47 76.47 76.29 76.33 14.5K
10:32 76.42 76.42 76.16 76.20 20.5K
10:33 76.20 76.28 76.18 76.28 15.3K
10:34 76.28 76.31 76.16 76.16 13.8K
10:35 76.12 76.15 76.04 76.06 18.0K
10:36 76.03 76.07 76.00 76.04 14.5K
10:37 76.06 76.06 75.97 75.97 17.6K
10:38 75.97 76.04 75.93 76.03 4.6K
10:39 75.99 76.02 75.94 75.94 5.7K
10:40 75.91 76.09 75.91 76.09 11.3K
10:41 76.13 76.27 76.13 76.27 8.7K
10:42 76.28 76.34 76.28 76.32 7.6K
10:43 76.35 76.47 76.35 76.47 17.2K
10:44 76.47 76.48 76.37 76.37 8.8K
10:45 76.32 76.32 76.23 76.22 23.0K
10:46 76.25 76.27 76.23 76.27 3.4K
10:47 76.28 76.35 76.28 76.33 6.7K
10:48 76.41 76.48 76.41 76.48 1.9K
10:49 76.47 76.57 76.46 76.57 7.6K
10:50 76.62 76.63 76.58 76.59 19.5K
10:51 76.57 76.57 76.48 76.57 21.7K
10:52 76.58 76.58 76.43 76.43 21.9K
10:53 76.42 76.55 76.42 76.53 7.3K
10:54 76.58 76.59 76.55 76.58 12.6K
10:55 76.60 76.66 76.60 76.66 13.4K
10:56 76.61 76.67 76.56 76.64 10.1K
10:57 76.63 76.63 76.45 76.45 3.4K
10:58 76.47 76.48 76.36 76.36 14.3K
10:59 76.38 76.38 76.26 76.26 4.0K
11:00 76.27 76.29 76.22 76.22 6.5K
11:01 76.25 76.32 76.22 76.30 4.2K
11:02 76.31 76.40 76.22 76.39 16.8K
11:03 76.39 76.50 76.37 76.37 5.6K
11:04 76.34 76.38 76.31 76.34 5.9K
11:05 76.28 76.28 76.19 76.19 4.1K
11:06 76.18 76.29 76.18 76.19 7.0K
11:07 76.18 76.19 76.09 76.12 26.5K
11:08 76.13 76.13 76.03 76.03 33.8K
11:09 76.04 76.06 76.00 76.06 10.4K
11:10 76.10 76.15 76.06 76.15 40.3K
11:11 76.16 76.32 76.16 76.29 9.5K
11:12 76.35 76.37 76.29 76.37 4.8K
11:13 76.39 76.44 76.36 76.40 6.6K
11:14 76.38 76.45 76.38 76.38 3.1K
11:15 76.42 76.50 76.42 76.45 5.0K
11:16 76.42 76.43 76.32 76.32 3.2K
11:17 76.34 76.37 76.29 76.31 3.4K
11:18 76.36 76.44 76.36 76.41 2.5K
11:19 76.47 76.53 76.47 76.49 5.3K
11:20 76.51 76.54 76.51 76.54 0.8K
11:21 76.51 76.65 76.51 76.65 8.3K
11:22 76.63 76.64 76.60 76.60 4.3K
11:23 76.58 76.61 76.47 76.47 5.9K
11:24 76.50 76.50 76.38 76.38 7.0K
11:25 76.40 76.55 76.40 76.51 8.0K
11:26 76.50 76.50 76.48 76.48 5.4K
11:27 76.47 76.51 76.47 76.51 2.0K
11:28 76.47 76.51 76.37 76.42 11.8K
11:29 76.37 76.38 76.34 76.34 4.0K
11:30 76.37 76.48 76.33 76.48 7.9K
11:31 76.49 76.55 76.49 76.54 2.7K
11:32 76.55 76.55 76.45 76.48 4.9K
11:33 76.44 76.44 76.38 76.38 1.5K
11:34 76.46 76.46 76.39 76.40 2.6K
11:35 76.41 76.42 76.27 76.27 4.4K
11:36 76.27 76.31 76.27 76.30 1.6K
11:37 76.29 76.32 76.28 76.30 2.4K
11:38 76.27 76.27 76.23 76.23 2.1K
11:39 76.24 76.27 76.24 76.24 4.7K
11:40 76.26 76.30 76.26 76.29 23.5K
11:41 76.33 76.34 76.22 76.26 36.9K
11:42 76.23 76.23 76.17 76.22 2.1K
11:43 76.21 76.22 76.11 76.12 10.2K
11:44 76.13 76.27 76.13 76.14 6.0K
11:45 76.15 76.17 76.15 76.17 2.9K
11:46 76.20 76.26 76.10 76.10 8.4K
11:47 76.18 76.18 76.10 76.13 4.3K
11:48 76.15 76.21 76.15 76.17 5.5K
11:49 76.09 76.09 76.08 76.08 1.2K
11:50 76.06 76.06 76.01 76.04 19.8K
11:51 76.03 76.16 76.03 76.15 2.8K
11:52 76.19 76.19 76.19 76.19 1.3K
11:53 76.37 76.37 76.37 76.37 4.3K
11:54 76.27 76.27 76.22 76.23 8.5K
11:55 76.15 76.24 76.15 76.24 5.5K
11:56 76.21 76.26 76.21 76.26 2.1K
11:57 76.26 76.26 76.20 76.25 6.2K
11:58 76.32 76.32 76.32 76.32 1.0K
11:59 76.18 76.23 76.18 76.23 7.4K
12:00 76.16 76.16 76.10 76.10 3.2K
12:01 76.09 76.11 76.04 76.11 10.6K
12:02 76.15 76.15 76.03 76.03 2.9K
12:03 76.04 76.04 75.92 75.95 20.9K
12:04 75.91 75.98 75.91 75.92 5.5K
12:05 75.88 75.88 75.85 75.87 6.4K
12:06 75.85 75.86 75.83 75.85 4.7K
12:07 75.90 75.93 75.86 75.93 8.0K
12:08 75.98 75.98 75.84 75.85 9.1K
12:09 75.84 75.84 75.79 75.79 4.1K
12:10 75.76 75.78 75.76 75.78 38.8K
12:11 75.75 75.80 75.71 75.71 44.9K
12:12 75.69 75.69 75.59 75.63 35.7K
12:13 75.61 75.66 75.61 75.61 19.7K
12:14 75.59 75.60 75.47 75.47 26.6K
12:15 75.49 75.61 75.49 75.61 4.0K
12:16 75.61 75.68 75.61 75.63 12.6K
12:17 75.61 75.61 75.51 75.51 13.2K
12:18 75.59 75.59 75.53 75.56 5.5K
12:19 75.71 75.75 75.69 75.69 1.7K
12:20 75.68 75.68 75.51 75.51 8.4K
12:21 75.57 75.57 75.41 75.43 15.8K
12:22 75.39 75.44 75.38 75.38 7.8K
12:23 75.44 75.46 75.35 75.35 13.4K
12:24 75.33 75.38 75.29 75.30 11.2K
12:25 75.41 75.50 75.40 75.50 4.7K
12:26 75.51 75.60 75.48 75.47 7.4K
12:27 75.58 75.58 75.48 75.54 11.2K
12:28 75.55 75.55 75.49 75.50 5.3K
12:29 75.50 75.51 75.46 75.51 20.6K
12:30 75.60 75.70 75.60 75.69 2.2K
12:31 75.78 75.80 75.74 75.78 4.8K
12:32 75.73 75.84 75.73 75.84 7.2K
12:33 75.85 75.91 75.83 75.87 3.2K
12:34 75.88 75.88 75.82 75.84 2.5K
12:35 75.85 75.85 75.72 75.76 4.3K
12:36 75.76 75.76 75.56 75.56 4.8K
12:37 75.60 75.63 75.60 75.62 3.9K
12:38 75.62 75.62 75.56 75.60 5.4K
12:39 75.59 75.63 75.55 75.57 10.2K
12:40 75.49 75.49 75.47 75.47 4.0K
12:41 75.42 75.49 75.42 75.46 4.1K
12:42 75.42 75.47 75.42 75.47 4.3K
12:43 75.48 75.48 75.45 75.45 2.6K
12:44 75.43 75.43 75.37 75.38 4.8K
12:45 75.40 75.40 75.32 75.37 7.0K
12:46 75.33 75.36 75.33 75.36 4.2K
12:47 75.47 75.47 75.46 75.46 1.8K
12:48 75.48 75.60 75.48 75.60 5.6K
12:49 75.55 75.55 75.44 75.44 5.1K
12:50 75.44 75.57 75.44 75.57 6.7K
12:51 75.49 75.55 75.45 75.55 4.3K
12:52 75.52 75.61 75.52 75.61 2.1K
12:53 75.63 75.64 75.61 75.64 5.2K
12:54 75.65 75.71 75.65 75.66 4.0K
12:55 75.57 75.63 75.57 75.61 4.8K
12:56 75.58 75.58 75.58 75.58 0.9K
12:57 75.66 75.68 75.66 75.68 1.3K
12:58 75.66 75.68 75.65 75.68 1.7K
12:59 75.65 75.65 75.65 75.65 2.7K
13:00 75.56 75.57 75.51 75.51 5.4K
13:01 75.50 75.51 75.45 75.46 7.9K
13:02 75.43 75.44 75.39 75.39 4.4K
13:03 75.50 75.59 75.49 75.49 8.9K
13:04 75.54 75.67 75.54 75.67 3.8K
13:05 75.61 75.61 75.53 75.53 3.7K
13:06 75.53 75.55 75.53 75.54 2.9K
13:07 75.54 75.54 75.48 75.48 5.5K
13:08 75.54 75.71 75.54 75.69 9.6K
13:09 75.71 75.78 75.71 75.77 4.3K
13:10 75.78 75.78 75.76 75.76 4.4K
13:11 75.76 75.79 75.73 75.75 10.0K
13:12 75.87 75.87 75.86 75.86 7.1K
13:13 75.92 75.92 75.85 75.92 11.5K
13:14 75.96 75.96 75.95 75.96 1.4K
13:15 75.97 75.99 75.94 75.97 3.6K
13:16 75.96 75.99 75.82 75.87 3.4K
13:17 75.91 76.13 75.91 76.09 13.7K
13:18 76.04 76.14 76.04 76.14 2.5K
13:19 76.14 76.17 76.12 76.12 7.0K
13:20 76.07 76.07 75.98 75.98 2.2K
13:21 75.97 75.97 75.92 75.92 5.7K
13:22 75.90 75.90 75.85 75.85 3.9K
13:23 75.84 75.96 75.84 75.96 5.7K
13:24 76.00 76.03 75.99 76.00 3.0K
13:25 75.96 76.00 75.96 75.98 6.7K
13:26 75.97 76.01 75.97 76.01 0.9K
13:27 75.97 75.97 75.94 75.94 3.1K
13:28 75.95 75.95 75.85 75.85 6.8K
13:29 75.84 75.84 75.77 75.78 5.9K
13:30 75.80 75.83 75.75 75.75 5.5K
13:31 75.76 75.77 75.74 75.77 2.5K
13:32 75.79 75.79 75.76 75.78 4.1K
13:33 75.77 75.82 75.77 75.82 2.2K
13:34 75.79 75.79 75.79 75.79 0.3K
13:35 75.77 75.77 75.66 75.66 5.8K
13:36 75.69 75.69 75.69 75.69 1.1K
13:37 75.66 75.67 75.64 75.67 2.6K
13:38 75.59 75.60 75.59 75.60 2.7K
13:39 75.60 75.61 75.60 75.61 1.2K
13:40 75.64 75.68 75.60 75.60 3.2K
13:41 75.59 75.60 75.58 75.58 2.7K
13:42 75.55 75.55 75.45 75.45 6.5K
13:43 75.47 75.50 75.47 75.47 2.4K
13:44 75.43 75.43 75.40 75.40 5.9K
13:45 75.36 75.47 75.36 75.47 1.9K
13:46 75.51 75.55 75.51 75.54 1.4K
13:47 75.50 75.50 75.45 75.45 5.4K
13:48 75.38 75.38 75.31 75.34 1.7K
13:49 75.35 75.39 75.35 75.39 5.0K
13:50 75.49 75.49 75.49 75.49 0.9K
13:52 75.56 75.56 75.48 75.48 2.5K
13:53 75.46 75.51 75.43 75.51 3.4K
13:54 75.50 75.50 75.49 75.50 3.4K
13:55 75.45 75.51 75.45 75.50 7.9K
13:56 75.51 75.51 75.51 75.51 0.9K
13:57 75.53 75.54 75.50 75.53 3.6K
13:58 75.39 75.46 75.37 75.42 4.4K
13:59 75.43 75.51 75.43 75.51 4.3K
14:00 75.49 75.49 75.40 75.40 1.7K
14:01 75.39 75.41 75.37 75.37 3.9K
14:02 75.41 75.46 75.38 75.39 2.1K
14:03 75.37 75.37 75.29 75.30 5.4K
14:04 75.40 75.41 75.35 75.35 12.9K
14:05 75.37 75.37 75.24 75.28 9.5K
14:06 75.30 75.33 75.27 75.29 12.8K
14:07 75.27 75.52 75.27 75.52 9.4K
14:08 75.55 75.62 75.55 75.60 3.0K
14:09 75.61 75.61 75.51 75.51 3.5K
14:10 75.58 75.58 75.56 75.56 1.1K
14:11 75.61 75.65 75.61 75.62 1.2K
14:12 75.60 75.64 75.60 75.62 3.3K
14:13 75.58 75.60 75.58 75.60 0.8K
14:14 75.58 75.58 75.55 75.55 1.6K
14:15 75.54 75.54 75.46 75.46 1.6K
14:16 75.43 75.47 75.43 75.47 2.0K
14:17 75.45 75.50 75.45 75.50 2.2K
14:18 75.50 75.52 75.49 75.52 2.1K
14:19 75.44 75.45 75.40 75.40 2.0K
14:20 75.30 75.30 75.28 75.30 436.5K
14:21 75.28 75.28 75.15 75.15 15.1K
14:22 75.15 75.20 75.15 75.17 12.9K
14:23 75.16 75.17 74.95 75.00 59.6K
14:24 75.05 75.13 74.99 75.13 6.4K
14:25 75.12 75.27 75.12 75.27 6.3K
14:26 75.30 75.34 75.30 75.31 14.1K
14:27 75.26 75.26 75.21 75.22 5.6K
14:28 75.29 75.36 75.29 75.36 1.6K
14:29 75.35 75.48 75.35 75.48 1.2K
14:30 75.52 75.54 75.51 75.54 4.3K
14:31 75.58 75.58 75.46 75.46 6.4K
14:32 75.48 75.48 75.36 75.36 8.8K
14:33 75.40 75.42 75.39 75.40 3.5K
14:34 75.49 75.49 75.34 75.35 1.6K
14:35 75.33 75.34 75.27 75.29 3.1K
14:36 75.26 75.26 75.10 75.10 4.1K
14:37 75.13 75.13 75.08 75.11 2.0K
14:38 75.18 75.24 75.18 75.21 3.3K
14:39 75.12 75.13 75.11 75.13 2.1K
14:40 75.17 75.32 75.17 75.32 3.4K
14:41 75.38 75.39 75.36 75.37 2.2K
14:42 75.44 75.51 75.44 75.48 4.7K
14:43 75.48 75.52 75.46 75.50 6.1K
14:44 75.49 75.49 75.49 75.49 0.4K
14:45 75.46 75.50 75.46 75.50 1.0K
14:46 75.53 75.53 75.53 75.53 2.7K
14:47 75.42 75.42 75.35 75.35 2.0K
14:48 75.34 75.34 75.26 75.26 2.5K
14:49 75.24 75.34 75.24 75.29 5.7K
14:50 75.29 75.29 75.27 75.27 1.7K
14:51 75.29 75.29 75.26 75.27 1.6K
14:52 75.41 75.41 75.32 75.32 3.9K
14:53 75.33 75.37 75.29 75.30 2.8K
14:54 75.22 75.30 75.22 75.30 2.0K
14:55 75.35 75.35 75.23 75.23 2.2K
14:56 75.22 75.25 75.18 75.19 7.3K
14:57 75.18 75.18 75.15 75.17 3.4K
14:58 75.19 75.19 75.19 75.19 0.2K
14:59 75.25 75.25 75.16 75.17 11.6K
15:00 75.14 75.21 75.13 75.21 2.8K
15:01 75.25 75.25 75.23 75.25 1.4K
15:02 75.29 75.29 75.25 75.25 1.9K
15:03 75.26 75.26 75.12 75.12 5.5K
15:04 75.10 75.14 75.03 75.07 8.1K
15:05 75.08 75.09 75.05 75.08 9.1K
15:06 75.06 75.24 75.06 75.24 5.0K
15:07 75.25 75.25 75.17 75.17 17.2K
15:08 75.17 75.31 75.17 75.31 4.9K
15:09 75.30 75.36 75.29 75.35 9.1K
15:10 75.35 75.37 75.34 75.36 2.8K
15:11 75.28 75.28 75.23 75.24 3.7K
15:12 75.21 75.23 75.20 75.20 26.3K
15:13 75.28 75.39 75.23 75.37 5.9K
15:14 75.38 75.42 75.38 75.42 2.0K
15:15 75.39 75.39 75.37 75.37 5.7K
15:16 75.38 75.38 75.33 75.33 2.5K
15:17 75.31 75.37 75.30 75.37 10.6K
15:18 75.36 75.36 75.32 75.35 5.4K
15:19 75.35 75.35 75.28 75.31 3.4K
15:20 75.22 75.24 75.20 75.20 3.4K
15:21 75.24 75.28 75.22 75.28 7.3K
15:22 75.27 75.30 75.27 75.30 1.6K
15:23 75.34 75.41 75.34 75.41 1.7K
15:24 75.45 75.50 75.43 75.49 3.9K
15:25 75.50 75.53 75.50 75.52 3.8K
15:26 75.59 75.59 75.53 75.53 2.6K
15:27 75.52 75.53 75.49 75.49 4.3K
15:28 75.49 75.50 75.46 75.46 2.4K
15:29 75.46 75.48 75.45 75.46 4.4K
15:30 75.47 75.56 75.47 75.56 2.2K
15:31 75.53 75.59 75.53 75.59 3.3K
15:32 75.63 75.69 75.63 75.69 3.4K
15:33 75.71 75.71 75.66 75.67 4.1K
15:34 75.71 75.71 75.69 75.70 4.8K
15:35 75.68 75.70 75.66 75.67 14.5K
15:36 75.67 75.67 75.65 75.65 3.9K
15:37 75.66 75.66 75.60 75.63 4.9K
15:38 75.57 75.61 75.57 75.60 9.2K
15:39 75.61 75.61 75.60 75.61 6.8K
15:40 75.54 75.62 75.54 75.62 24.0K
15:41 75.62 75.62 75.56 75.56 6.1K
15:42 75.58 75.58 75.54 75.54 4.1K
15:43 75.56 75.56 75.49 75.49 6.3K
15:44 75.43 75.43 75.32 75.32 4.0K
15:45 75.32 75.36 75.28 75.28 3.9K
15:46 75.28 75.32 75.28 75.32 13.4K
15:47 75.31 75.33 75.29 75.32 11.5K
15:48 75.25 75.25 75.22 75.25 2.6K
15:49 75.25 75.25 75.19 75.19 13.3K
15:50 75.20 75.27 75.20 75.26 10.4K
15:51 75.28 75.32 75.20 75.21 3.8K
15:52 75.23 75.23 75.20 75.20 5.6K
15:53 75.20 75.20 75.16 75.17 6.7K
15:54 75.20 75.24 75.18 75.21 5.4K
15:55 75.21 75.25 75.15 75.25 4.6K
15:56 75.24 75.32 75.24 75.27 10.5K
15:57 75.27 75.34 75.27 75.34 10.7K
15:58 75.37 75.42 75.37 75.42 7.2K
15:59 75.46 75.46 75.20 75.42 234.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles