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 76.10 76.14 76.09 76.14 184.5K
09:31 76.11 76.11 76.07 76.09 9.1K
09:32 76.09 76.33 76.09 76.33 26.6K
09:33 76.37 76.45 76.37 76.44 15.2K
09:34 76.46 76.51 76.46 76.51 13.9K
09:35 76.51 76.64 76.47 76.64 14.1K
09:36 76.63 76.63 76.56 76.58 15.5K
09:37 76.61 76.61 76.50 76.54 9.4K
09:38 76.56 76.56 76.50 76.56 14.1K
09:39 76.57 76.70 76.57 76.70 31.8K
09:40 76.73 76.76 76.70 76.76 10.0K
09:41 76.73 76.73 76.65 76.72 12.5K
09:42 76.75 76.82 76.75 76.75 9.0K
09:43 76.70 76.73 76.60 76.60 33.9K
09:44 76.61 76.69 76.61 76.65 13.9K
09:45 76.61 76.62 76.46 76.49 18.4K
09:46 76.43 76.53 76.43 76.44 20.5K
09:47 76.47 76.53 76.44 76.51 15.3K
09:48 76.49 76.49 76.42 76.44 13.8K
09:49 76.50 76.59 76.44 76.59 32.3K
09:50 76.59 76.67 76.40 76.40 20.5K
09:51 76.43 76.43 76.33 76.35 19.5K
09:52 76.36 76.46 76.36 76.46 2.4K
09:53 76.47 76.54 76.47 76.54 14.1K
09:54 76.55 76.55 76.48 76.48 17.3K
09:55 76.48 76.55 76.48 76.55 12.4K
09:56 76.56 76.56 76.37 76.42 20.8K
09:57 76.41 76.42 76.33 76.38 8.2K
09:58 76.38 76.38 76.33 76.33 2.3K
09:59 76.37 76.37 76.23 76.23 24.9K
10:00 76.09 76.09 75.98 76.07 10.3K
10:01 75.99 76.02 75.89 76.02 7.2K
10:02 76.04 76.20 76.04 76.20 12.3K
10:03 76.25 76.31 76.23 76.23 17.2K
10:04 76.31 76.31 76.22 76.25 6.0K
10:05 76.30 76.35 76.25 76.35 10.2K
10:06 76.33 76.48 76.33 76.44 7.9K
10:07 76.49 76.52 76.47 76.50 17.2K
10:08 76.52 76.52 76.48 76.50 1.7K
10:09 76.49 76.49 76.37 76.37 3.3K
10:10 76.48 76.68 76.47 76.64 17.4K
10:11 76.62 76.66 76.60 76.63 11.4K
10:12 76.63 76.64 76.53 76.55 6.9K
10:13 76.51 76.56 76.44 76.44 7.8K
10:14 76.42 76.44 76.37 76.37 7.7K
10:15 76.39 76.39 76.30 76.30 6.2K
10:16 76.28 76.28 76.25 76.27 2.7K
10:17 76.27 76.30 76.20 76.24 5.0K
10:18 76.26 76.31 76.21 76.21 6.9K
10:19 76.25 76.28 76.25 76.28 1.4K
10:20 76.29 76.37 76.28 76.30 5.4K
10:21 76.38 76.38 76.28 76.32 8.4K
10:22 76.32 76.42 76.32 76.40 4.8K
10:23 76.42 76.42 76.34 76.34 3.5K
10:24 76.36 76.40 76.34 76.40 12.5K
10:25 76.40 76.51 76.40 76.51 5.2K
10:26 76.51 76.55 76.50 76.50 4.0K
10:27 76.50 76.53 76.47 76.47 6.6K
10:28 76.51 76.51 76.44 76.44 2.5K
10:29 76.46 76.47 76.44 76.46 1.5K
10:30 76.46 76.49 76.33 76.33 6.3K
10:31 76.40 76.40 76.34 76.34 4.7K
10:32 76.36 76.44 76.36 76.44 0.9K
10:33 76.42 76.42 76.24 76.27 7.4K
10:34 76.26 76.31 76.26 76.31 5.7K
10:35 76.41 76.42 76.41 76.42 3.0K
10:36 76.42 76.45 76.39 76.40 4.1K
10:37 76.39 76.41 76.36 76.36 4.6K
10:38 76.29 76.29 76.23 76.23 5.9K
10:39 76.22 76.22 76.16 76.22 12.6K
10:40 76.27 76.34 76.27 76.34 4.5K
10:41 76.34 76.36 76.33 76.33 3.4K
10:42 76.31 76.31 76.25 76.25 2.9K
10:43 76.24 76.32 76.24 76.32 7.2K
10:44 76.31 76.32 76.31 76.32 3.7K
10:45 76.31 76.37 76.31 76.37 3.4K
10:46 76.42 76.47 76.42 76.47 9.6K
10:47 76.48 76.49 76.40 76.40 4.1K
10:48 76.35 76.39 76.31 76.34 11.5K
10:49 76.37 76.39 76.33 76.33 3.9K
10:50 76.30 76.33 76.30 76.33 2.1K
10:51 76.25 76.25 76.15 76.15 9.1K
10:52 76.14 76.19 76.14 76.19 6.4K
10:53 76.20 76.22 76.20 76.22 2.4K
10:54 76.23 76.23 76.17 76.17 2.7K
10:55 76.21 76.21 76.18 76.18 2.1K
10:56 76.15 76.15 76.09 76.11 4.6K
10:57 76.19 76.19 76.19 76.19 0.2K
10:58 76.20 76.20 76.11 76.13 4.1K
10:59 76.11 76.15 76.11 76.15 2.0K
11:00 76.18 76.18 76.16 76.16 2.8K
11:01 76.07 76.18 76.07 76.18 4.1K
11:02 76.22 76.22 76.10 76.10 3.2K
11:03 76.09 76.09 76.04 76.04 1.5K
11:04 76.04 76.04 75.96 75.98 17.9K
11:05 76.00 76.00 75.93 75.94 4.9K
11:06 75.95 75.99 75.92 75.99 2.9K
11:07 76.01 76.01 75.94 75.94 3.2K
11:08 75.94 75.94 75.91 75.91 1.3K
11:09 75.89 75.89 75.74 75.79 12.1K
11:10 75.81 75.81 75.78 75.78 8.4K
11:11 75.78 75.78 75.69 75.74 6.6K
11:12 75.78 75.83 75.78 75.83 3.7K
11:13 75.85 75.87 75.81 75.81 10.3K
11:14 75.78 75.79 75.75 75.77 4.9K
11:15 75.75 75.79 75.74 75.74 1.7K
11:16 75.71 75.71 75.63 75.68 8.3K
11:17 75.64 75.64 75.57 75.58 14.8K
11:18 75.61 75.62 75.56 75.60 11.8K
11:19 75.66 75.66 75.66 75.66 1.3K
11:20 75.66 75.75 75.55 75.75 27.1K
11:21 75.68 75.78 75.66 75.78 9.8K
11:22 75.75 75.76 75.68 75.69 4.4K
11:23 75.70 75.72 75.62 75.61 5.1K
11:24 75.61 75.61 75.48 75.51 21.7K
11:25 75.48 75.49 75.44 75.49 7.9K
11:26 75.51 75.58 75.49 75.58 9.3K
11:27 75.61 75.64 75.56 75.57 6.8K
11:28 75.56 75.61 75.54 75.61 10.9K
11:29 75.66 75.66 75.58 75.58 7.9K
11:30 75.56 75.56 75.49 75.56 16.3K
11:31 75.60 75.64 75.29 75.57 59.5K
11:32 75.62 75.65 75.47 75.58 19.1K
11:33 75.69 75.71 75.67 75.69 3.5K
11:34 75.69 75.75 75.67 75.69 7.1K
11:35 75.67 75.67 75.57 75.58 19.8K
11:36 75.61 75.65 75.55 75.56 7.9K
11:37 75.51 75.58 75.51 75.58 7.9K
11:38 75.53 75.53 75.53 75.53 5.4K
11:39 75.66 75.66 75.54 75.58 4.6K
11:40 75.54 75.55 75.48 75.48 6.5K
11:41 75.46 75.46 75.42 75.42 5.5K
11:42 75.40 75.40 75.40 75.40 4.2K
11:43 75.43 75.43 75.33 75.41 13.5K
11:44 75.42 75.43 75.40 75.43 3.1K
11:45 75.39 75.46 75.38 75.45 3.8K
11:46 75.45 75.45 75.30 75.35 6.8K
11:47 75.38 75.38 75.38 75.38 2.8K
11:48 75.43 75.43 75.34 75.34 11.9K
11:49 75.36 75.46 75.36 75.45 7.4K
11:50 75.39 75.39 75.21 75.25 28.8K
11:51 75.26 75.26 75.18 75.20 10.5K
11:52 75.21 75.29 75.19 75.28 8.1K
11:53 75.28 75.36 75.26 75.36 5.5K
11:54 75.37 75.47 75.35 75.47 5.5K
11:55 75.48 75.50 75.46 75.48 2.2K
11:56 75.49 75.49 75.37 75.38 8.1K
11:57 75.39 75.50 75.39 75.50 4.1K
11:58 75.47 75.47 75.41 75.42 5.5K
11:59 75.42 75.46 75.39 75.39 4.1K
12:00 75.34 75.42 75.34 75.41 9.6K
12:01 75.44 75.54 75.44 75.54 5.4K
12:02 75.50 75.57 75.50 75.57 9.2K
12:03 75.54 75.55 75.50 75.53 7.0K
12:04 75.52 75.59 75.52 75.58 5.8K
12:05 75.56 75.56 75.41 75.41 10.2K
12:06 75.45 75.46 75.33 75.34 14.3K
12:07 75.31 75.34 75.30 75.32 7.8K
12:08 75.38 75.43 75.37 75.43 4.1K
12:09 75.41 75.41 75.33 75.33 7.7K
12:10 75.35 75.35 75.26 75.33 7.5K
12:11 75.36 75.36 75.28 75.28 2.2K
12:12 75.31 75.34 75.31 75.31 4.8K
12:13 75.28 75.42 75.28 75.41 3.1K
12:14 75.40 75.40 75.35 75.38 2.9K
12:15 75.41 75.46 75.40 75.41 1.5K
12:16 75.45 75.51 75.44 75.51 2.2K
12:17 75.35 75.36 75.31 75.35 3.1K
12:18 75.40 75.49 75.39 75.49 3.3K
12:19 75.51 75.51 75.43 75.43 2.0K
12:20 75.44 75.53 75.44 75.53 1.8K
12:21 75.52 75.54 75.44 75.45 8.0K
12:22 75.45 75.47 75.45 75.46 2.9K
12:23 75.37 75.41 75.37 75.39 7.7K
12:24 75.38 75.45 75.38 75.44 1.7K
12:25 75.40 75.44 75.40 75.44 3.1K
12:26 75.44 75.46 75.37 75.37 4.9K
12:27 75.39 75.46 75.37 75.46 3.5K
12:28 75.45 75.45 75.43 75.44 1.8K
12:29 75.47 75.53 75.47 75.53 5.5K
12:30 75.51 75.51 75.47 75.47 1.9K
12:31 75.42 75.45 75.40 75.45 5.6K
12:32 75.48 75.48 75.44 75.48 1.9K
12:33 75.51 75.58 75.51 75.58 6.5K
12:34 75.60 75.68 75.60 75.68 13.0K
12:35 75.66 75.69 75.63 75.67 11.4K
12:36 75.65 75.67 75.63 75.63 4.8K
12:37 75.63 75.66 75.62 75.65 4.7K
12:38 75.65 75.69 75.64 75.64 3.4K
12:39 75.66 75.66 75.62 75.61 5.6K
12:40 75.66 75.66 75.64 75.64 4.8K
12:41 75.63 75.63 75.58 75.59 3.3K
12:42 75.61 75.67 75.61 75.66 2.1K
12:43 75.62 75.64 75.62 75.64 2.2K
12:44 75.67 75.68 75.67 75.68 1.3K
12:45 75.64 75.64 75.64 75.64 1.3K
12:46 75.62 75.62 75.56 75.56 1.1K
12:47 75.51 75.59 75.51 75.59 3.1K
12:48 75.69 75.74 75.61 75.74 24.8K
12:49 75.75 75.81 75.73 75.80 24.8K
12:50 75.83 75.92 75.83 75.86 11.2K
12:51 75.90 75.93 75.90 75.93 6.7K
12:52 75.93 75.95 75.92 75.93 4.4K
12:53 75.94 75.95 75.94 75.95 3.8K
12:54 75.96 75.96 75.89 75.92 8.0K
12:55 75.92 75.96 75.92 75.96 1.4K
12:56 75.92 75.92 75.84 75.88 6.7K
12:57 75.93 75.93 75.88 75.91 3.2K
12:58 75.91 76.00 75.90 76.00 6.3K
12:59 75.98 75.98 75.95 75.96 5.8K
13:00 75.98 76.05 75.97 76.05 18.3K
13:01 76.08 76.08 76.05 76.07 5.1K
13:02 76.03 76.03 75.97 75.99 8.0K
13:03 76.00 76.06 75.99 76.02 6.4K
13:04 75.92 75.95 75.90 75.91 2.4K
13:05 75.95 75.97 75.93 75.97 4.3K
13:06 75.99 75.99 75.94 75.94 1.9K
13:07 76.02 76.09 76.02 76.09 14.2K
13:08 76.11 76.13 76.06 76.06 6.9K
13:09 76.01 76.01 76.01 76.01 0.4K
13:10 76.07 76.14 76.07 76.14 8.4K
13:11 76.15 76.19 76.15 76.19 2.5K
13:12 76.20 76.27 76.20 76.27 6.8K
13:13 76.27 76.31 76.25 76.31 5.8K
13:14 76.28 76.31 76.25 76.31 3.7K
13:15 76.29 76.29 76.27 76.27 0.8K
13:16 76.22 76.22 76.17 76.17 2.4K
13:17 76.18 76.18 76.15 76.15 2.6K
13:18 76.18 76.22 76.18 76.22 16.0K
13:19 76.17 76.19 76.16 76.16 7.7K
13:20 76.17 76.18 76.14 76.14 6.8K
13:21 76.13 76.20 76.13 76.15 4.1K
13:22 76.12 76.12 76.08 76.08 2.4K
13:23 76.02 76.07 76.01 76.07 2.0K
13:24 76.08 76.08 76.07 76.07 1.8K
13:25 76.06 76.08 76.06 76.06 3.8K
13:26 76.05 76.07 76.00 76.07 4.6K
13:27 76.10 76.10 76.06 76.06 0.8K
13:28 76.16 76.21 76.16 76.17 11.7K
13:29 76.15 76.16 76.14 76.16 6.8K
13:30 76.18 76.18 76.11 76.13 4.9K
13:31 76.14 76.15 76.11 76.15 1.2K
13:32 76.21 76.21 76.08 76.09 2.1K
13:33 76.09 76.12 76.07 76.12 5.8K
13:35 76.01 76.12 76.01 76.12 2.2K
13:36 76.05 76.15 76.02 76.15 4.6K
13:37 76.14 76.25 76.14 76.21 11.8K
13:38 76.21 76.25 76.21 76.25 3.6K
13:39 76.26 76.31 76.26 76.30 1.9K
13:40 76.31 76.32 76.31 76.32 2.1K
13:41 76.32 76.36 76.32 76.35 3.2K
13:42 76.36 76.36 76.32 76.32 73.3K
13:43 76.31 76.32 76.30 76.30 4.0K
13:44 76.31 76.33 76.29 76.33 3.6K
13:45 76.35 76.48 76.35 76.47 10.0K
13:46 76.47 76.51 76.47 76.51 9.1K
13:47 76.52 76.55 76.52 76.54 1.7K
13:48 76.52 76.54 76.49 76.51 13.7K
13:49 76.51 76.52 76.50 76.50 2.1K
13:50 76.50 76.55 76.48 76.49 7.8K
13:51 76.46 76.48 76.46 76.48 11.7K
13:52 76.50 76.50 76.46 76.47 1.9K
13:53 76.47 76.47 76.39 76.39 2.9K
13:54 76.42 76.44 76.42 76.44 2.5K
13:55 76.44 76.49 76.44 76.46 11.1K
13:56 76.45 76.52 76.45 76.52 1.8K
13:57 76.45 76.53 76.45 76.52 13.3K
13:58 76.50 76.53 76.48 76.52 9.3K
13:59 76.49 76.50 76.48 76.48 2.4K
14:00 76.41 76.43 76.38 76.42 17.5K
14:01 76.45 76.45 76.45 76.45 0.2K
14:02 76.45 76.46 76.45 76.46 0.8K
14:03 76.50 76.53 76.50 76.53 3.3K
14:04 76.49 76.49 76.49 76.49 0.5K
14:05 76.50 76.56 76.50 76.56 5.1K
14:06 76.56 76.57 76.56 76.57 2.3K
14:07 76.57 76.62 76.57 76.62 2.0K
14:08 76.63 76.65 76.63 76.64 1.3K
14:09 76.58 76.61 76.58 76.60 2.5K
14:10 76.61 76.63 76.59 76.58 5.3K
14:11 76.58 76.61 76.53 76.54 5.9K
14:12 76.53 76.53 76.49 76.49 9.1K
14:13 76.45 76.53 76.45 76.52 4.2K
14:14 76.51 76.51 76.49 76.49 1.4K
14:15 76.55 76.67 76.54 76.67 9.1K
14:16 76.67 76.69 76.67 76.69 8.2K
14:17 76.73 76.84 76.73 76.83 14.3K
14:18 76.82 76.85 76.82 76.84 3.2K
14:19 76.84 76.90 76.82 76.90 4.8K
14:20 76.88 76.93 76.86 76.93 12.4K
14:21 76.91 76.92 76.77 76.78 10.6K
14:22 76.79 76.79 76.69 76.69 5.5K
14:23 76.71 76.72 76.71 76.72 4.8K
14:24 76.75 76.76 76.72 76.72 2.3K
14:25 76.73 76.86 76.73 76.86 9.0K
14:26 76.88 76.89 76.88 76.89 3.4K
14:27 76.89 76.89 76.87 76.87 4.5K
14:28 76.86 76.86 76.85 76.85 2.8K
14:29 76.87 76.91 76.86 76.91 6.9K
14:30 76.93 76.93 76.88 76.89 3.9K
14:31 76.84 76.84 76.80 76.84 1.9K
14:32 76.88 76.90 76.88 76.91 4.9K
14:33 76.87 76.92 76.87 76.91 1.6K
14:34 76.87 76.89 76.87 76.87 10.6K
14:35 76.94 76.94 76.84 76.84 5.4K
14:36 76.76 76.82 76.76 76.77 2.2K
14:37 76.82 76.82 76.80 76.81 7.6K
14:38 76.82 76.89 76.79 76.89 3.4K
14:39 76.86 76.92 76.86 76.92 2.4K
14:40 76.94 76.97 76.94 76.97 8.7K
14:41 76.97 76.99 76.97 76.99 4.1K
14:42 76.98 77.00 76.95 76.95 20.7K
14:43 76.98 77.07 76.98 77.07 54.7K
14:44 77.06 77.08 77.03 77.04 13.1K
14:45 77.05 77.05 77.00 77.00 2.1K
14:46 76.97 77.03 76.97 77.03 1.5K
14:47 77.04 77.04 76.99 76.99 2.9K
14:48 76.92 76.94 76.90 76.94 1.1K
14:49 76.96 76.97 76.96 76.97 3.4K
14:50 77.00 77.05 77.00 77.02 7.0K
14:51 77.05 77.07 77.03 77.03 1.8K
14:52 77.07 77.13 77.07 77.12 9.6K
14:53 77.12 77.12 77.09 77.11 4.9K
14:54 77.14 77.21 77.13 77.19 11.6K
14:55 77.24 77.30 77.24 77.29 8.4K
14:56 77.30 77.33 77.27 77.33 9.0K
14:57 77.34 77.37 77.34 77.37 20.6K
14:58 77.39 77.40 77.31 77.35 35.1K
14:59 77.37 77.39 77.33 77.35 10.5K
15:00 77.40 77.43 77.39 77.43 24.1K
15:01 77.41 77.48 77.39 77.48 23.4K
15:02 77.49 77.53 77.43 77.43 13.0K
15:03 77.46 77.46 77.32 77.32 12.6K
15:04 77.34 77.42 77.33 77.42 3.6K
15:05 77.45 77.45 77.43 77.43 2.3K
15:06 77.46 77.75 77.46 77.73 28.7K
15:07 77.77 77.78 77.74 77.78 7.4K
15:08 77.76 77.80 77.74 77.80 11.7K
15:09 77.85 77.85 77.81 77.81 8.3K
15:10 77.81 77.93 77.81 77.93 15.2K
15:11 77.95 78.00 77.83 77.99 31.9K
15:12 78.00 78.04 77.93 78.04 23.9K
15:13 78.06 78.18 78.05 78.18 34.7K
15:14 78.19 78.22 78.09 78.12 89.4K
15:15 78.15 78.21 78.15 78.20 7.4K
15:16 78.28 78.34 78.25 78.30 41.3K
15:17 78.32 78.38 78.29 78.30 43.1K
15:18 78.34 78.41 78.27 78.41 65.0K
15:19 78.43 78.48 78.42 78.47 20.7K
15:20 78.48 78.55 78.40 78.47 91.5K
15:21 78.49 78.65 78.49 78.55 115.5K
15:22 78.58 78.67 78.54 78.65 80.4K
15:23 78.66 78.71 78.64 78.64 90.8K
15:24 78.64 78.66 78.47 78.57 41.6K
15:25 78.57 78.64 78.49 78.56 67.7K
15:26 78.58 78.61 78.51 78.55 48.3K
15:27 78.53 78.56 78.30 78.38 76.3K
15:28 78.31 78.38 78.20 78.25 66.8K
15:29 78.21 78.22 78.10 78.13 59.3K
15:30 78.11 78.31 78.10 78.31 47.1K
15:31 78.31 78.31 78.15 78.29 13.4K
15:32 78.26 78.26 78.22 78.22 9.1K
15:33 78.22 78.31 78.19 78.31 23.6K
15:34 78.29 78.44 78.27 78.43 6.9K
15:35 78.46 78.52 78.43 78.52 22.5K
15:36 78.56 78.64 78.56 78.62 30.9K
15:37 78.62 78.69 78.62 78.66 61.0K
15:38 78.67 78.71 78.62 78.69 19.3K
15:39 78.65 78.66 78.57 78.65 9.0K
15:40 78.63 78.66 78.57 78.63 30.2K
15:41 78.63 78.72 78.63 78.71 31.3K
15:42 78.70 78.78 78.62 78.66 26.2K
15:43 78.62 78.71 78.57 78.67 8.9K
15:44 78.65 78.78 78.65 78.78 9.2K
15:45 78.78 78.83 78.76 78.81 29.2K
15:46 78.80 78.82 78.75 78.82 31.8K
15:47 78.82 78.82 78.74 78.77 27.4K
15:48 78.77 78.87 78.75 78.87 37.4K
15:49 78.90 78.92 78.84 78.91 21.9K
15:50 78.92 78.92 78.83 78.92 29.3K
15:51 78.92 78.94 78.86 78.88 33.0K
15:52 78.85 78.85 78.64 78.75 63.9K
15:53 78.73 78.91 78.73 78.91 25.4K
15:54 78.91 78.94 78.89 78.93 57.3K
15:55 78.93 78.93 78.75 78.81 48.1K
15:56 78.82 78.82 78.72 78.74 24.1K
15:57 78.76 78.77 78.66 78.75 19.3K
15:58 78.71 78.74 78.59 78.62 30.2K
15:59 78.59 78.73 78.57 78.69 208.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles