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 74.78 74.85 74.68 74.68 96.1K
09:31 74.62 74.65 74.57 74.60 19.8K
09:32 74.61 74.70 74.59 74.64 21.5K
09:33 74.66 74.66 74.52 74.57 28.9K
09:34 74.58 74.61 74.35 74.35 24.7K
09:35 74.37 74.65 74.37 74.64 44.7K
09:36 74.62 74.62 74.58 74.58 19.7K
09:37 74.60 74.65 74.52 74.65 31.8K
09:38 74.69 74.78 74.68 74.73 23.3K
09:39 74.75 74.95 74.75 74.95 7.5K
09:40 74.98 75.07 74.98 75.01 32.3K
09:41 75.04 75.15 75.03 75.09 12.3K
09:42 75.21 75.21 75.10 75.10 10.0K
09:43 75.04 75.24 75.03 75.22 12.3K
09:44 75.19 75.25 75.18 75.25 7.8K
09:45 75.28 75.43 75.28 75.40 7.0K
09:46 75.36 75.42 75.27 75.40 17.3K
09:47 75.36 75.39 75.30 75.39 6.3K
09:48 75.36 75.46 75.36 75.40 22.2K
09:49 75.41 75.52 75.40 75.52 12.6K
09:50 75.53 75.85 75.53 75.72 60.3K
09:51 75.75 75.75 75.59 75.60 11.3K
09:52 75.60 75.73 75.59 75.64 13.9K
09:53 75.62 75.68 75.62 75.67 3.2K
09:54 75.67 75.67 75.58 75.58 1.6K
09:55 75.51 75.62 75.51 75.61 3.1K
09:56 75.71 75.75 75.68 75.68 8.2K
09:57 75.63 75.71 75.63 75.71 0.9K
09:58 75.70 75.79 75.70 75.75 7.3K
09:59 75.64 75.76 75.64 75.76 4.5K
10:00 75.75 75.75 75.75 75.75 1.4K
10:01 75.82 75.90 75.82 75.87 6.5K
10:02 75.89 75.97 75.89 75.95 4.7K
10:03 75.95 75.95 75.94 75.94 8.5K
10:04 75.94 75.97 75.87 75.95 3.5K
10:05 76.00 76.03 75.91 75.96 8.1K
10:06 75.96 76.13 75.94 76.13 9.7K
10:07 76.11 76.21 76.11 76.21 7.2K
10:08 76.16 76.21 76.16 76.19 4.8K
10:09 76.06 76.06 76.03 76.03 1.7K
10:10 76.03 76.08 76.03 76.08 2.1K
10:11 76.08 76.29 76.08 76.29 14.8K
10:12 76.29 76.30 76.25 76.27 4.2K
10:13 76.28 76.34 76.22 76.34 4.5K
10:14 76.30 76.30 76.21 76.21 6.9K
10:15 76.22 76.33 76.22 76.33 6.1K
10:16 76.35 76.35 76.27 76.30 3.5K
10:17 76.33 76.34 76.29 76.33 7.0K
10:18 76.30 76.35 76.30 76.32 3.5K
10:19 76.27 76.27 76.20 76.20 8.2K
10:20 76.27 76.27 76.10 76.13 31.9K
10:21 76.14 76.28 76.13 76.27 14.2K
10:22 76.28 76.37 76.28 76.37 5.6K
10:23 76.37 76.44 76.37 76.41 13.2K
10:24 76.42 76.54 76.40 76.54 6.5K
10:25 76.56 76.58 76.48 76.48 7.9K
10:26 76.60 76.60 76.32 76.32 20.0K
10:27 76.26 76.32 76.24 76.31 4.5K
10:28 76.33 76.34 76.32 76.34 3.7K
10:29 76.35 76.35 76.33 76.33 1.4K
10:30 76.33 76.46 76.33 76.46 7.9K
10:31 76.49 76.51 76.38 76.38 5.7K
10:33 76.19 76.23 76.16 76.16 10.7K
10:34 76.18 76.19 76.12 76.12 6.7K
10:35 76.18 76.28 76.15 76.28 7.6K
10:36 76.32 76.32 76.29 76.29 5.0K
10:37 76.28 76.31 76.22 76.31 3.3K
10:38 76.18 76.22 76.12 76.22 2.4K
10:39 76.19 76.19 76.18 76.19 6.5K
10:40 76.22 76.29 76.22 76.29 1.0K
10:41 76.30 76.30 76.29 76.29 1.6K
10:42 76.25 76.25 76.20 76.20 1.9K
10:43 76.18 76.18 76.06 76.08 98.3K
10:44 76.09 76.13 76.09 76.13 38.7K
10:45 76.11 76.14 76.11 76.14 3.6K
10:46 76.06 76.13 76.05 76.13 6.5K
10:47 76.16 76.16 76.03 76.03 3.0K
10:48 76.00 76.04 75.99 76.04 19.1K
10:49 76.07 76.17 76.07 76.13 3.4K
10:50 76.14 76.14 76.11 76.11 10.6K
10:51 76.11 76.11 76.04 76.11 8.2K
10:52 75.99 75.99 75.96 75.99 16.1K
10:53 75.95 75.95 75.83 75.86 6.3K
10:54 75.86 75.91 75.86 75.91 7.1K
10:55 75.93 75.97 75.93 75.94 21.3K
10:56 75.93 75.93 75.80 75.92 22.0K
10:57 75.89 75.92 75.89 75.92 10.3K
10:58 75.95 76.05 75.91 76.05 11.4K
10:59 76.08 76.11 76.05 76.11 5.7K
11:00 76.05 76.06 76.03 76.06 2.3K
11:01 76.03 76.15 76.03 76.15 10.0K
11:02 76.15 76.15 76.12 76.14 5.7K
11:03 76.12 76.12 76.07 76.08 6.9K
11:04 76.09 76.15 76.09 76.09 9.7K
11:05 76.11 76.22 76.11 76.22 4.9K
11:07 76.28 76.28 76.28 76.28 0.6K
11:08 76.24 76.24 76.24 76.24 3.7K
11:09 76.29 76.31 76.29 76.31 2.1K
11:10 76.34 76.46 76.34 76.46 35.2K
11:11 76.45 76.45 76.38 76.38 1.7K
11:12 76.27 76.27 76.27 76.27 2.5K
11:13 76.26 76.27 76.19 76.19 8.0K
11:14 76.17 76.17 76.17 76.17 0.8K
11:15 76.20 76.20 76.20 76.20 0.5K
11:16 76.16 76.16 76.09 76.09 1.9K
11:17 76.07 76.11 76.06 76.11 1.8K
11:18 76.06 76.06 76.03 76.05 1.0K
11:19 76.13 76.14 76.13 76.14 0.6K
11:20 76.14 76.15 76.10 76.10 1.5K
11:21 76.07 76.10 76.01 76.03 2.6K
11:22 76.15 76.15 76.11 76.11 4.5K
11:23 76.13 76.15 76.13 76.15 1.8K
11:24 76.11 76.11 76.11 76.11 0.4K
11:25 76.13 76.19 76.13 76.19 1.9K
11:26 76.20 76.25 76.20 76.25 12.9K
11:27 76.26 76.26 76.26 76.26 4.6K
11:28 76.25 76.25 76.20 76.20 5.6K
11:29 76.20 76.22 76.20 76.22 1.5K
11:30 76.20 76.24 76.20 76.24 4.3K
11:31 76.20 76.20 76.17 76.17 2.4K
11:32 76.15 76.15 76.09 76.09 7.3K
11:33 76.08 76.12 76.08 76.11 2.0K
11:34 76.05 76.05 76.03 76.03 8.0K
11:35 76.03 76.03 75.95 75.95 2.8K
11:36 75.95 75.95 75.95 75.95 0.5K
11:37 75.90 75.92 75.88 75.88 2.0K
11:38 75.84 75.84 75.81 75.81 1.2K
11:39 75.81 75.81 75.76 75.76 2.7K
11:40 75.80 75.80 75.77 75.77 2.0K
11:41 75.72 75.79 75.72 75.77 6.2K
11:42 75.79 75.79 75.64 75.64 14.1K
11:43 75.70 75.75 75.68 75.68 2.9K
11:44 75.70 75.70 75.70 75.70 2.0K
11:45 75.69 75.69 75.69 75.69 2.0K
11:46 75.70 75.70 75.63 75.65 12.5K
11:47 75.66 75.66 75.53 75.53 6.9K
11:48 75.52 75.56 75.52 75.56 2.5K
11:49 75.60 75.62 75.57 75.57 2.9K
11:50 75.49 75.49 75.44 75.46 1.9K
11:51 75.47 75.47 75.42 75.46 6.2K
11:52 75.47 75.53 75.47 75.53 0.9K
11:53 75.59 75.59 75.59 75.59 1.1K
11:54 75.66 75.66 75.66 75.66 1.4K
11:55 75.69 75.71 75.68 75.71 1.0K
11:56 75.68 75.70 75.65 75.70 1.2K
11:57 75.67 75.69 75.65 75.69 4.6K
11:58 75.63 75.65 75.63 75.64 4.4K
11:59 75.64 75.65 75.60 75.60 2.4K
12:00 75.62 75.62 75.62 75.62 1.4K
12:01 75.57 75.58 75.56 75.56 3.0K
12:02 75.55 75.57 75.55 75.57 0.7K
12:03 75.59 75.73 75.59 75.72 2.0K
12:04 75.70 75.72 75.69 75.69 3.2K
12:05 75.67 75.67 75.62 75.62 3.1K
12:06 75.60 75.60 75.44 75.45 3.0K
12:07 75.44 75.44 75.43 75.43 1.6K
12:08 75.55 75.59 75.53 75.54 3.9K
12:09 75.60 75.60 75.60 75.59 1.5K
12:10 75.58 75.66 75.58 75.66 3.9K
12:11 75.63 75.63 75.61 75.62 3.5K
12:12 75.65 75.70 75.65 75.70 0.9K
12:13 75.64 75.71 75.64 75.71 0.9K
12:14 75.68 75.69 75.67 75.68 3.7K
12:15 75.70 75.74 75.67 75.74 1.5K
12:16 75.69 75.69 75.69 75.69 0.8K
12:17 75.70 75.70 75.70 75.70 0.3K
12:18 75.77 75.84 75.77 75.84 9.6K
12:19 75.85 75.85 75.71 75.75 2.5K
12:20 75.78 75.79 75.78 75.79 4.3K
12:21 75.75 75.76 75.58 75.58 2.0K
12:22 75.50 75.52 75.49 75.52 1.4K
12:23 75.54 75.54 75.50 75.50 1.4K
12:24 75.46 75.46 75.46 75.46 0.8K
12:25 75.48 75.48 75.48 75.48 0.1K
12:26 75.47 75.58 75.47 75.58 2.1K
12:27 75.64 75.64 75.57 75.57 1.0K
12:28 75.62 75.69 75.62 75.69 2.0K
12:29 75.67 75.67 75.60 75.60 1.3K
12:30 75.61 75.63 75.61 75.61 3.6K
12:31 75.55 75.62 75.55 75.62 1.2K
12:32 75.55 75.65 75.55 75.65 3.4K
12:33 75.61 75.61 75.61 75.61 1.6K
12:34 75.65 75.69 75.65 75.69 2.6K
12:35 75.58 75.62 75.58 75.61 3.3K
12:36 75.63 75.65 75.63 75.65 0.4K
12:37 75.74 75.80 75.74 75.80 9.8K
12:38 75.82 75.87 75.82 75.87 0.8K
12:39 75.88 75.92 75.88 75.91 6.1K
12:40 75.95 75.95 75.95 75.94 2.9K
12:42 75.92 75.92 75.92 75.92 0.5K
12:43 75.92 75.95 75.92 75.95 4.0K
12:44 75.90 75.92 75.90 75.92 8.4K
12:45 75.90 75.94 75.90 75.94 0.9K
12:46 75.93 75.93 75.92 75.92 2.2K
12:47 75.98 75.99 75.91 75.91 1.5K
12:49 76.03 76.03 76.02 76.02 1.0K
12:50 75.99 76.00 75.95 75.95 9.5K
12:51 76.00 76.03 76.00 76.03 2.2K
12:52 76.05 76.05 76.05 76.05 0.9K
12:53 76.03 76.03 76.03 76.03 0.9K
12:54 76.05 76.09 76.05 76.07 2.6K
12:55 76.09 76.09 76.09 76.09 0.4K
12:56 76.09 76.12 76.09 76.12 2.2K
12:57 76.20 76.23 76.20 76.23 3.2K
12:58 76.23 76.23 76.21 76.22 3.9K
12:59 76.19 76.19 76.16 76.18 2.4K
13:00 76.16 76.16 76.13 76.13 1.4K
13:01 76.15 76.15 76.08 76.07 1.3K
13:02 76.08 76.08 76.08 76.08 0.9K
13:03 76.11 76.11 76.10 76.10 1.7K
13:04 76.09 76.09 76.06 76.06 1.0K
13:05 76.10 76.10 76.09 76.09 1.5K
13:06 76.10 76.10 76.06 76.08 1.0K
13:07 76.10 76.10 76.10 76.10 1.8K
13:08 76.02 76.05 76.02 76.05 1.1K
13:09 76.02 76.02 76.02 76.02 0.9K
13:10 76.05 76.05 76.05 76.04 0.9K
13:11 76.07 76.08 76.04 76.05 5.0K
13:12 76.01 76.01 75.97 75.97 1.0K
13:13 75.94 75.95 75.94 75.95 0.3K
13:14 75.95 76.02 75.95 76.02 3.0K
13:15 76.01 76.04 76.00 76.04 0.9K
13:16 76.04 76.04 76.01 76.02 1.4K
13:17 75.99 75.99 75.98 75.98 1.9K
13:18 76.02 76.04 76.01 76.03 1.5K
13:19 76.02 76.03 76.02 76.03 2.1K
13:20 76.03 76.09 76.03 76.09 1.2K
13:21 76.04 76.06 76.04 76.05 1.9K
13:22 76.10 76.13 76.10 76.13 1.3K
13:23 76.13 76.13 76.02 76.01 0.8K
13:24 76.00 76.00 75.97 75.97 2.1K
13:25 75.92 75.93 75.92 75.93 0.8K
13:27 75.94 75.94 75.92 75.92 0.4K
13:28 75.85 75.86 75.82 75.82 7.3K
13:29 75.84 75.84 75.82 75.83 1.9K
13:30 75.83 75.83 75.83 75.83 1.3K
13:31 75.89 75.90 75.89 75.90 0.5K
13:33 75.91 75.91 75.91 75.91 4.1K
13:34 75.94 75.95 75.94 75.95 3.3K
13:35 75.95 75.95 75.90 75.91 6.4K
13:36 75.91 75.92 75.91 75.91 2.0K
13:37 75.92 75.94 75.92 75.94 3.2K
13:38 75.93 75.95 75.88 75.88 11.9K
13:40 75.84 75.84 75.84 75.83 1.3K
13:41 75.83 75.86 75.83 75.86 1.7K
13:42 75.79 75.80 75.79 75.80 3.8K
13:43 75.77 75.81 75.77 75.81 1.2K
13:44 75.84 75.84 75.80 75.80 1.1K
13:45 75.82 75.82 75.80 75.80 0.9K
13:46 75.78 75.78 75.78 75.78 0.5K
13:47 75.75 75.75 75.72 75.74 2.7K
13:48 75.74 75.79 75.74 75.74 1.2K
13:49 75.75 75.75 75.75 75.75 1.6K
13:50 75.74 75.75 75.73 75.75 4.6K
13:51 75.74 75.82 75.74 75.82 2.1K
13:52 75.82 75.82 75.82 75.82 1.0K
13:54 75.89 75.90 75.88 75.89 9.6K
13:55 75.89 75.92 75.87 75.89 10.6K
13:56 75.90 75.95 75.87 75.90 13.1K
13:57 75.89 75.93 75.89 75.93 5.9K
13:58 75.94 75.97 75.92 75.93 5.2K
13:59 75.94 75.94 75.90 75.90 1.5K
14:00 75.82 75.82 75.75 75.75 6.7K
14:03 75.75 75.75 75.75 75.75 0.3K
14:04 75.74 75.77 75.74 75.77 1.3K
14:05 75.78 75.79 75.77 75.79 1.4K
14:06 75.84 75.84 75.79 75.79 3.3K
14:07 75.74 75.74 75.74 75.74 0.7K
14:08 75.76 75.76 75.75 75.75 3.1K
14:10 75.68 75.69 75.67 75.69 0.7K
14:11 75.67 75.71 75.67 75.71 1.1K
14:12 75.68 75.68 75.68 75.68 0.3K
14:13 75.65 75.65 75.62 75.63 6.1K
14:14 75.59 75.60 75.59 75.60 1.1K
14:15 75.57 75.57 75.49 75.50 4.2K
14:16 75.47 75.47 75.47 75.47 0.5K
14:17 75.49 75.49 75.49 75.49 0.8K
14:18 75.49 75.51 75.49 75.49 3.4K
14:19 75.51 75.51 75.47 75.47 1.2K
14:20 75.43 75.55 75.43 75.51 5.2K
14:21 75.48 75.49 75.47 75.49 3.3K
14:23 75.51 75.62 75.51 75.62 6.3K
14:24 75.58 75.58 75.51 75.51 5.8K
14:25 75.52 75.52 75.50 75.50 0.8K
14:26 75.47 75.48 75.47 75.48 1.4K
14:27 75.52 75.55 75.52 75.55 0.3K
14:28 75.60 75.63 75.60 75.63 1.3K
14:29 75.73 75.74 75.73 75.74 3.4K
14:30 75.74 75.76 75.69 75.73 11.7K
14:31 75.72 75.72 75.72 75.72 1.1K
14:32 75.66 75.68 75.59 75.66 9.7K
14:33 75.68 75.76 75.68 75.76 6.5K
14:34 75.76 75.78 75.76 75.78 0.9K
14:35 75.74 75.79 75.74 75.76 5.4K
14:37 75.79 75.84 75.79 75.84 1.5K
14:38 75.82 75.87 75.82 75.86 1.3K
14:39 75.86 75.86 75.86 75.86 0.2K
14:40 75.85 75.85 75.83 75.85 8.8K
14:41 75.87 75.88 75.87 75.88 2.0K
14:42 75.88 75.90 75.83 75.83 5.0K
14:43 75.80 75.80 75.80 75.80 3.7K
14:44 75.80 75.81 75.80 75.81 0.9K
14:45 75.86 75.86 75.79 75.79 3.4K
14:47 75.81 75.81 75.80 75.80 1.0K
14:48 75.77 75.77 75.70 75.70 2.2K
14:49 75.74 75.74 75.74 75.74 4.0K
14:50 75.74 75.79 75.74 75.78 0.8K
14:51 75.76 75.80 75.76 75.80 1.0K
14:52 75.84 75.84 75.76 75.76 1.8K
14:53 75.81 75.81 75.75 75.75 2.0K
14:55 75.75 75.75 75.74 75.74 0.5K
14:56 75.80 75.80 75.80 75.80 2.0K
14:57 75.80 75.84 75.80 75.84 11.7K
14:58 75.88 75.88 75.87 75.87 1.4K
14:59 75.81 75.84 75.81 75.83 0.8K
15:00 75.82 75.84 75.77 75.77 1.4K
15:01 75.78 75.78 75.78 75.78 9.1K
15:02 75.78 75.82 75.76 75.76 1.9K
15:03 75.75 75.76 75.74 75.75 5.1K
15:04 75.80 75.81 75.80 75.80 4.9K
15:05 75.84 75.84 75.84 75.84 0.8K
15:06 75.85 75.89 75.85 75.88 2.5K
15:07 75.89 75.89 75.88 75.88 3.6K
15:08 75.88 75.91 75.88 75.91 11.2K
15:09 75.93 75.93 75.91 75.92 0.9K
15:10 75.87 75.89 75.86 75.89 3.1K
15:11 75.89 75.90 75.87 75.90 2.8K
15:12 75.88 75.88 75.84 75.84 1.8K
15:13 75.86 75.86 75.86 75.86 0.7K
15:14 75.91 75.91 75.91 75.91 2.1K
15:15 75.89 75.89 75.89 75.89 0.7K
15:16 75.89 75.90 75.89 75.90 2.4K
15:17 75.88 75.91 75.88 75.88 1.8K
15:18 75.89 75.89 75.83 75.83 4.8K
15:19 75.82 75.83 75.82 75.83 1.2K
15:20 75.84 75.84 75.79 75.80 5.9K
15:21 75.81 75.86 75.81 75.84 3.5K
15:22 75.84 75.84 75.78 75.78 2.0K
15:23 75.78 75.78 75.70 75.71 3.2K
15:24 75.73 75.75 75.73 75.75 4.0K
15:25 75.77 75.77 75.72 75.73 2.5K
15:26 75.72 75.75 75.71 75.75 4.7K
15:27 75.78 75.84 75.78 75.84 1.8K
15:28 75.82 75.83 75.81 75.81 6.7K
15:29 75.83 75.84 75.83 75.84 0.8K
15:30 75.89 75.94 75.89 75.94 3.8K
15:31 75.92 75.92 75.89 75.92 1.3K
15:32 75.91 75.91 75.89 75.91 1.9K
15:33 75.91 75.96 75.89 75.96 3.9K
15:34 75.96 76.01 75.96 75.99 5.9K
15:35 76.00 76.01 75.97 75.97 1.7K
15:36 75.97 76.02 75.97 76.02 4.6K
15:37 76.00 76.01 76.00 76.01 1.4K
15:38 75.98 75.98 75.96 75.96 3.4K
15:39 75.95 75.97 75.92 75.92 5.2K
15:40 75.92 75.96 75.92 75.94 16.5K
15:41 75.92 75.94 75.88 75.88 6.3K
15:42 75.87 75.87 75.86 75.86 2.6K
15:43 75.85 75.85 75.84 75.85 3.2K
15:44 75.85 75.89 75.85 75.88 6.7K
15:45 75.87 75.87 75.85 75.86 1.4K
15:46 75.84 75.90 75.82 75.90 2.7K
15:47 75.89 75.90 75.84 75.85 3.3K
15:48 75.84 75.84 75.79 75.81 6.3K
15:49 75.83 75.83 75.82 75.83 0.6K
15:50 75.86 75.87 75.84 75.87 7.6K
15:51 75.89 75.90 75.88 75.90 6.0K
15:52 75.91 75.91 75.89 75.90 1.4K
15:53 75.90 75.96 75.87 75.96 7.1K
15:54 75.97 75.97 75.93 75.93 4.8K
15:55 75.94 76.02 75.94 75.97 8.9K
15:56 75.96 75.97 75.95 75.97 1.8K
15:57 75.95 75.96 75.92 75.96 3.4K
15:58 75.93 75.97 75.92 75.97 13.3K
15:59 75.98 76.00 75.93 75.95 51.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles