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 78.64 78.65 78.57 78.58 343.3K
09:31 78.64 78.84 78.64 78.79 62.9K
09:32 78.80 78.88 78.79 78.87 22.2K
09:33 78.86 78.86 78.65 78.66 27.5K
09:34 78.70 78.70 78.52 78.52 19.5K
09:35 78.57 78.77 78.57 78.76 38.5K
09:36 78.76 78.86 78.76 78.86 27.9K
09:37 78.82 78.84 78.78 78.81 10.6K
09:38 78.85 78.88 78.83 78.84 12.7K
09:39 79.00 79.01 78.93 78.93 6.3K
09:40 79.02 79.02 78.97 79.01 2.6K
09:41 79.03 79.09 79.03 79.09 9.3K
09:42 79.04 79.18 79.04 79.15 5.5K
09:43 79.14 79.17 79.10 79.10 6.4K
09:44 79.11 79.16 79.11 79.15 20.2K
09:45 79.18 79.33 79.18 79.31 33.7K
09:46 79.29 79.36 79.27 79.36 4.7K
09:47 79.34 79.47 79.34 79.44 14.3K
09:48 79.45 79.50 79.44 79.50 39.1K
09:49 79.48 79.58 79.47 79.58 6.4K
09:50 79.61 79.67 79.55 79.56 8.8K
09:51 79.57 79.67 79.57 79.65 22.1K
09:52 79.67 79.72 79.63 79.63 15.6K
09:53 79.60 79.62 79.55 79.61 13.7K
09:54 79.66 79.66 79.61 79.61 11.6K
09:55 79.65 79.72 79.65 79.69 18.0K
09:56 79.71 79.80 79.69 79.76 14.8K
09:57 79.75 79.75 79.69 79.69 7.6K
09:58 79.73 79.80 79.68 79.68 8.0K
09:59 79.67 79.67 79.61 79.61 7.1K
10:00 79.64 79.78 79.64 79.77 5.2K
10:01 79.77 79.82 79.75 79.81 10.9K
10:02 79.82 79.82 79.67 79.67 12.4K
10:03 79.72 79.74 79.66 79.66 4.1K
10:04 79.70 79.70 79.58 79.58 9.2K
10:05 79.54 79.54 79.37 79.37 16.8K
10:06 79.39 79.39 79.19 79.22 19.6K
10:07 79.33 79.33 79.22 79.26 12.6K
10:08 79.26 79.27 79.12 79.23 13.6K
10:09 79.19 79.20 79.06 79.08 5.8K
10:10 79.08 79.21 79.08 79.21 1.9K
10:11 79.18 79.20 79.02 79.02 11.5K
10:12 79.02 79.09 79.00 79.09 18.6K
10:13 79.10 79.10 78.93 78.97 8.8K
10:14 78.96 79.02 78.96 78.99 9.0K
10:15 78.96 79.03 78.78 78.83 32.3K
10:16 78.81 78.83 78.60 78.60 34.4K
10:17 78.59 78.65 78.52 78.57 17.9K
10:18 78.54 78.56 78.41 78.41 24.4K
10:19 78.42 78.45 78.30 78.32 27.4K
10:20 78.31 78.44 78.30 78.42 14.6K
10:21 78.42 78.46 78.33 78.37 28.2K
10:22 78.36 78.46 78.36 78.38 6.7K
10:23 78.28 78.33 78.22 78.22 11.7K
10:24 78.27 78.40 78.27 78.29 5.6K
10:25 78.32 78.38 78.23 78.25 16.2K
10:26 78.25 78.25 78.07 78.12 33.3K
10:27 78.10 78.15 78.03 78.06 13.0K
10:28 78.05 78.09 77.97 77.97 40.1K
10:29 77.94 78.03 77.93 78.03 16.2K
10:30 78.05 78.22 78.05 78.22 7.5K
10:31 78.21 78.23 78.00 78.00 10.8K
10:32 77.91 77.95 77.85 77.85 17.7K
10:33 77.88 77.96 77.78 77.78 16.3K
10:34 77.81 77.93 77.74 77.92 46.7K
10:35 77.90 77.90 77.61 77.62 59.3K
10:36 77.63 77.69 77.56 77.62 16.7K
10:37 77.67 77.70 77.55 77.58 9.1K
10:38 77.59 77.60 77.54 77.54 11.8K
10:39 77.58 77.70 77.55 77.65 7.7K
10:40 77.72 77.72 77.58 77.59 13.2K
10:41 77.60 77.62 77.53 77.60 21.1K
10:42 77.55 77.58 77.49 77.58 9.6K
10:43 77.48 77.57 77.45 77.57 16.8K
10:44 77.61 77.63 77.49 77.63 16.1K
10:45 77.65 77.80 77.65 77.79 15.0K
10:46 77.80 77.80 77.59 77.62 8.1K
10:47 77.57 77.59 77.50 77.50 14.4K
10:48 77.51 77.51 77.38 77.43 15.5K
10:49 77.43 77.53 77.43 77.50 3.8K
10:50 77.54 77.54 77.42 77.42 3.4K
10:51 77.49 77.49 77.40 77.42 39.3K
10:52 77.41 77.41 77.38 77.39 9.2K
10:53 77.36 77.39 77.36 77.38 6.7K
10:54 77.36 77.50 77.36 77.49 48.4K
10:55 77.42 77.43 77.37 77.43 5.9K
10:56 77.44 77.44 77.42 77.42 2.1K
10:57 77.43 77.66 77.43 77.66 11.3K
10:58 77.67 77.76 77.67 77.73 12.1K
10:59 77.70 77.73 77.60 77.60 8.6K
11:00 77.54 77.66 77.52 77.64 11.3K
11:01 77.67 77.73 77.55 77.55 5.4K
11:02 77.52 77.52 77.42 77.43 36.5K
11:03 77.43 77.43 77.31 77.32 39.7K
11:04 77.40 77.50 77.40 77.48 15.0K
11:05 77.55 77.64 77.55 77.64 27.2K
11:06 77.57 77.59 77.56 77.56 7.9K
11:07 77.50 77.58 77.47 77.51 14.3K
11:08 77.59 77.63 77.57 77.63 4.2K
11:09 77.62 77.62 77.50 77.50 3.8K
11:10 77.48 77.60 77.44 77.60 47.9K
11:11 77.68 77.72 77.68 77.69 9.2K
11:12 77.69 77.86 77.69 77.86 14.7K
11:13 77.83 77.90 77.80 77.90 5.9K
11:14 77.92 77.97 77.89 77.90 8.0K
11:15 77.84 77.84 77.70 77.70 10.5K
11:16 77.73 77.73 77.65 77.70 5.7K
11:17 77.81 77.92 77.81 77.92 8.2K
11:18 77.97 78.00 77.95 77.97 13.4K
11:19 77.95 77.97 77.94 77.96 2.2K
11:20 77.99 77.99 77.95 77.97 5.7K
11:21 77.90 78.03 77.87 77.97 22.3K
11:22 77.96 77.98 77.95 77.98 1.4K
11:23 78.00 78.08 77.98 78.06 3.3K
11:24 78.06 78.06 78.02 78.02 2.7K
11:25 78.01 78.01 77.94 77.96 11.4K
11:26 77.92 77.99 77.92 77.99 1.5K
11:27 77.95 77.95 77.90 77.92 4.4K
11:28 78.05 78.05 78.05 78.05 1.2K
11:29 78.01 78.01 77.91 77.91 10.3K
11:30 77.92 77.98 77.89 77.96 7.7K
11:31 77.89 78.02 77.89 78.02 1.8K
11:32 77.98 77.98 77.85 77.85 13.4K
11:33 77.83 77.83 77.68 77.70 17.3K
11:34 77.79 77.91 77.79 77.91 4.5K
11:35 77.83 77.83 77.83 77.83 0.3K
11:36 77.81 77.81 77.81 77.81 2.4K
11:37 77.78 77.78 77.64 77.64 4.0K
11:38 77.62 77.64 77.59 77.61 37.7K
11:39 77.64 77.69 77.62 77.67 7.6K
11:40 77.75 77.80 77.74 77.80 3.4K
11:41 77.76 77.77 77.74 77.74 2.1K
11:42 77.76 77.76 77.74 77.74 4.0K
11:43 77.74 77.85 77.73 77.83 6.0K
11:44 77.86 77.91 77.86 77.86 4.7K
11:45 77.89 77.89 77.85 77.89 0.8K
11:46 77.92 77.92 77.88 77.88 3.8K
11:47 77.80 77.80 77.80 77.80 2.3K
11:48 77.76 77.80 77.76 77.80 2.1K
11:49 77.78 77.92 77.78 77.92 0.8K
11:50 77.83 77.83 77.73 77.73 1.2K
11:51 77.72 77.72 77.65 77.65 3.2K
11:52 77.86 77.86 77.77 77.79 4.5K
11:53 77.74 77.85 77.71 77.85 5.7K
11:54 77.86 77.86 77.70 77.70 2.8K
11:55 77.71 77.76 77.70 77.76 3.6K
11:56 77.75 77.75 77.67 77.70 7.5K
11:57 77.67 77.67 77.65 77.66 8.0K
11:58 77.68 77.68 77.63 77.64 4.9K
11:59 77.65 77.65 77.62 77.62 1.3K
12:00 77.60 77.65 77.54 77.54 6.8K
12:01 77.52 77.68 77.52 77.68 9.2K
12:02 77.69 77.72 77.67 77.67 4.4K
12:03 77.74 77.79 77.72 77.79 2.9K
12:04 77.80 77.87 77.80 77.84 2.3K
12:05 77.88 77.88 77.77 77.77 6.2K
12:06 77.77 77.77 77.74 77.74 13.9K
12:07 77.75 77.86 77.75 77.83 20.5K
12:08 77.92 77.94 77.90 77.91 12.5K
12:09 77.96 77.96 77.94 77.95 3.0K
12:10 77.91 77.91 77.91 77.91 1.3K
12:11 77.89 77.89 77.89 77.89 0.8K
12:12 77.84 77.87 77.84 77.87 1.7K
12:13 77.83 77.86 77.83 77.85 2.0K
12:14 77.86 77.87 77.86 77.87 0.6K
12:15 77.86 77.86 77.81 77.81 2.0K
12:16 77.77 77.77 77.77 77.77 1.5K
12:17 77.69 77.69 77.69 77.69 0.5K
12:18 77.66 77.72 77.66 77.72 1.7K
12:19 77.72 77.72 77.71 77.71 3.8K
12:20 77.71 77.71 77.63 77.67 28.2K
12:21 77.74 77.74 77.74 77.74 0.9K
12:22 77.67 77.67 77.58 77.58 21.9K
12:23 77.60 77.64 77.60 77.63 18.9K
12:24 77.61 77.61 77.61 77.61 0.6K
12:25 77.58 77.69 77.58 77.69 4.7K
12:26 77.57 77.60 77.57 77.60 1.2K
12:27 77.59 77.60 77.54 77.54 2.1K
12:29 77.64 77.66 77.64 77.66 10.8K
12:30 77.61 77.63 77.61 77.63 1.7K
12:31 77.66 77.70 77.66 77.70 1.3K
12:32 77.71 77.71 77.61 77.61 3.9K
12:33 77.57 77.59 77.57 77.59 0.7K
12:34 77.53 77.57 77.53 77.57 6.6K
12:35 77.56 77.56 77.52 77.53 0.9K
12:36 77.51 77.54 77.45 77.51 11.1K
12:37 77.51 77.51 77.40 77.45 29.6K
12:38 77.43 77.46 77.42 77.42 3.5K
12:40 77.47 77.49 77.47 77.49 1.7K
12:41 77.56 77.58 77.49 77.49 2.1K
12:42 77.46 77.46 77.43 77.45 1.9K
12:43 77.44 77.49 77.43 77.48 6.9K
12:44 77.47 77.48 77.46 77.46 3.0K
12:45 77.42 77.44 77.39 77.39 1.3K
12:46 77.40 77.46 77.40 77.46 1.5K
12:47 77.45 77.45 77.45 77.45 0.4K
12:48 77.40 77.41 77.38 77.41 3.5K
12:49 77.44 77.45 77.42 77.45 6.7K
12:50 77.44 77.55 77.44 77.55 5.3K
12:51 77.57 77.62 77.56 77.62 5.2K
12:52 77.60 77.61 77.57 77.59 32.9K
12:53 77.61 77.61 77.46 77.46 18.0K
12:54 77.49 77.54 77.49 77.54 1.4K
12:55 77.58 77.61 77.56 77.56 1.8K
12:56 77.51 77.51 77.49 77.49 3.3K
12:57 77.46 77.46 77.46 77.45 1.5K
12:58 77.43 77.43 77.35 77.35 37.3K
12:59 77.35 77.35 77.21 77.24 22.9K
13:00 77.24 77.27 77.23 77.27 1.5K
13:01 77.24 77.41 77.24 77.41 6.6K
13:02 77.37 77.37 77.36 77.37 2.3K
13:03 77.32 77.32 77.25 77.25 5.3K
13:04 77.34 77.34 77.29 77.32 5.5K
13:05 77.31 77.31 77.31 77.31 0.5K
13:06 77.27 77.27 77.27 77.27 0.7K
13:07 77.36 77.39 77.36 77.39 1.0K
13:08 77.39 77.46 77.37 77.46 1.7K
13:09 77.45 77.50 77.45 77.44 2.0K
13:10 77.49 77.54 77.49 77.54 2.5K
13:11 77.55 77.60 77.55 77.60 4.0K
13:12 77.56 77.65 77.56 77.63 11.0K
13:13 77.65 77.65 77.62 77.62 8.2K
13:14 77.67 77.67 77.64 77.66 11.4K
13:15 77.62 77.64 77.62 77.64 0.5K
13:16 77.66 77.70 77.63 77.70 5.4K
13:17 77.68 77.74 77.68 77.70 5.5K
13:18 77.68 77.84 77.68 77.83 3.3K
13:19 77.90 77.90 77.86 77.86 8.6K
13:20 77.88 77.94 77.87 77.87 9.1K
13:21 77.81 77.87 77.81 77.84 7.5K
13:22 77.86 77.92 77.86 77.87 7.0K
13:23 77.88 77.96 77.88 77.96 6.8K
13:24 77.96 77.99 77.96 77.97 7.0K
13:25 77.97 77.99 77.96 77.99 8.0K
13:26 77.97 77.97 77.93 77.93 0.6K
13:27 77.98 77.99 77.96 77.96 3.7K
13:28 77.96 78.00 77.96 77.99 3.8K
13:29 78.01 78.01 77.97 77.99 2.4K
13:30 77.97 78.01 77.91 77.91 10.0K
13:31 77.89 77.97 77.89 77.97 1.9K
13:32 77.97 78.00 77.97 77.98 4.1K
13:33 77.96 77.96 77.94 77.94 1.3K
13:34 77.86 77.88 77.85 77.85 1.4K
13:35 77.83 77.83 77.74 77.74 5.5K
13:36 77.75 77.75 77.75 77.75 0.8K
13:37 77.73 77.75 77.73 77.75 4.0K
13:38 77.76 77.81 77.76 77.80 12.2K
13:39 77.75 77.75 77.73 77.73 0.7K
13:40 77.69 77.69 77.67 77.67 1.6K
13:42 77.73 77.73 77.72 77.72 8.7K
13:43 77.73 77.73 77.69 77.69 7.9K
13:44 77.76 77.79 77.76 77.79 6.1K
13:45 77.79 77.81 77.78 77.81 2.9K
13:46 77.88 77.90 77.85 77.90 17.4K
13:47 77.87 77.87 77.84 77.87 2.8K
13:48 77.87 77.87 77.84 77.84 1.3K
13:49 77.85 77.85 77.79 77.79 4.8K
13:50 77.80 77.81 77.80 77.81 1.1K
13:51 77.78 77.81 77.78 77.81 2.1K
13:53 77.89 77.91 77.88 77.88 2.4K
13:54 77.84 77.84 77.80 77.81 2.0K
13:55 77.77 77.77 77.73 77.73 2.0K
13:56 77.75 77.85 77.75 77.84 2.9K
13:57 77.84 77.84 77.84 77.84 2.3K
13:58 77.82 77.82 77.70 77.70 3.6K
13:59 77.62 77.62 77.60 77.60 8.8K
14:00 77.51 77.55 77.47 77.47 13.3K
14:01 77.47 77.47 77.39 77.39 4.1K
14:02 77.35 77.36 77.33 77.36 3.3K
14:03 77.35 77.49 77.35 77.39 10.8K
14:04 77.38 77.38 77.26 77.32 8.8K
14:05 77.37 77.38 77.34 77.34 3.1K
14:06 77.30 77.32 77.27 77.27 1.4K
14:07 77.34 77.36 77.33 77.34 2.3K
14:08 77.29 77.30 77.27 77.30 4.3K
14:09 77.31 77.31 77.27 77.29 54.3K
14:10 77.28 77.34 77.27 77.30 10.9K
14:11 77.25 77.28 77.24 77.24 15.2K
14:12 77.28 77.28 77.25 77.25 2.3K
14:13 77.29 77.29 77.28 77.28 1.8K
14:15 77.26 77.28 77.24 77.28 1.1K
14:16 77.33 77.39 77.27 77.39 4.4K
14:17 77.36 77.36 77.31 77.31 5.8K
14:18 77.39 77.39 77.37 77.37 2.3K
14:19 77.36 77.39 77.36 77.37 5.8K
14:20 77.38 77.38 77.38 77.38 2.0K
14:21 77.37 77.40 77.37 77.40 3.7K
14:22 77.43 77.43 77.43 77.43 0.8K
14:23 77.51 77.52 77.49 77.49 21.4K
14:24 77.47 77.48 77.44 77.44 1.2K
14:25 77.39 77.39 77.32 77.32 1.7K
14:26 77.32 77.32 77.32 77.32 1.6K
14:27 77.50 77.51 77.50 77.50 0.5K
14:28 77.48 77.48 77.47 77.47 1.2K
14:29 77.41 77.45 77.41 77.45 3.5K
14:31 77.42 77.42 77.36 77.36 0.9K
14:32 77.36 77.37 77.31 77.31 3.5K
14:33 77.32 77.35 77.30 77.30 2.0K
14:34 77.35 77.39 77.30 77.30 3.4K
14:35 77.25 77.25 77.25 77.25 0.6K
14:36 77.28 77.29 77.28 77.29 1.6K
14:37 77.26 77.26 77.13 77.18 17.6K
14:38 77.16 77.19 77.16 77.19 1.0K
14:39 77.17 77.19 77.14 77.17 6.9K
14:40 77.16 77.16 77.07 77.11 4.4K
14:41 77.09 77.09 77.02 77.02 5.7K
14:42 77.03 77.04 77.00 77.02 15.1K
14:43 77.01 77.07 77.01 77.07 2.4K
14:44 77.07 77.08 77.07 77.07 4.0K
14:45 77.15 77.15 77.12 77.13 12.5K
14:46 77.09 77.09 77.04 77.04 1.4K
14:47 77.01 77.02 77.01 77.02 3.5K
14:48 77.01 77.05 76.98 77.03 2.3K
14:49 77.04 77.13 77.04 77.13 9.3K
14:50 77.15 77.23 77.14 77.14 23.9K
14:51 77.11 77.11 77.07 77.07 4.3K
14:52 77.03 77.07 76.98 77.07 8.6K
14:53 77.05 77.05 77.01 77.01 4.8K
14:54 77.02 77.02 76.99 76.99 1.6K
14:55 76.99 77.02 76.99 77.00 3.3K
14:56 77.01 77.03 77.00 77.00 0.9K
14:57 76.99 76.99 76.99 76.99 0.5K
14:58 77.04 77.04 76.99 76.99 2.9K
14:59 77.00 77.00 76.96 76.99 3.8K
15:00 76.99 77.06 76.99 77.05 2.8K
15:01 77.00 77.00 76.95 76.95 9.6K
15:02 76.92 77.00 76.88 76.98 9.7K
15:03 77.12 77.15 77.01 77.12 5.2K
15:04 77.10 77.17 77.10 77.17 2.0K
15:05 77.17 77.17 77.16 77.16 1.5K
15:06 77.12 77.12 77.00 77.00 7.7K
15:07 77.02 77.02 76.98 76.99 5.0K
15:08 76.97 76.97 76.92 76.95 6.5K
15:09 76.98 76.98 76.90 76.90 3.2K
15:10 76.90 76.92 76.88 76.88 4.0K
15:11 76.89 76.90 76.86 76.89 3.8K
15:12 76.90 76.92 76.88 76.88 1.8K
15:13 76.89 76.91 76.87 76.91 1.2K
15:14 76.96 76.96 76.87 76.89 2.2K
15:15 76.91 77.01 76.91 76.95 7.9K
15:16 76.95 77.02 76.95 77.01 12.5K
15:17 76.95 77.04 76.95 76.97 8.2K
15:18 76.97 77.02 76.94 76.94 2.1K
15:19 76.89 76.95 76.85 76.95 10.1K
15:20 76.99 77.07 76.99 77.06 9.3K
15:21 77.02 77.03 76.99 77.02 5.6K
15:22 76.96 76.96 76.85 76.85 5.1K
15:23 76.87 76.87 76.79 76.82 27.3K
15:24 76.82 76.82 76.75 76.75 11.1K
15:25 76.76 76.78 76.67 76.68 12.6K
15:26 76.70 76.76 76.70 76.70 4.5K
15:27 76.67 76.73 76.63 76.70 3.5K
15:28 76.71 76.71 76.63 76.63 4.3K
15:29 76.63 76.65 76.60 76.60 2.9K
15:30 76.61 76.75 76.59 76.75 9.5K
15:31 76.79 76.90 76.79 76.87 11.8K
15:32 76.89 77.00 76.89 76.96 7.3K
15:33 77.01 77.02 76.83 76.83 4.9K
15:34 76.83 76.85 76.80 76.85 2.0K
15:35 76.83 76.88 76.78 76.78 4.5K
15:36 76.69 76.69 76.69 76.69 1.8K
15:37 76.77 76.77 76.70 76.70 11.3K
15:38 76.69 76.76 76.69 76.76 3.5K
15:39 76.72 76.72 76.61 76.63 8.8K
15:40 76.66 76.76 76.66 76.73 6.7K
15:41 76.78 76.89 76.77 76.85 21.1K
15:42 76.82 76.90 76.81 76.83 5.3K
15:43 76.85 76.90 76.85 76.89 4.5K
15:44 76.87 76.92 76.82 76.82 3.0K
15:45 76.73 76.75 76.69 76.69 1.9K
15:46 76.70 76.70 76.58 76.60 33.1K
15:47 76.60 76.64 76.59 76.64 11.0K
15:48 76.62 76.62 76.59 76.62 1.4K
15:49 76.54 76.58 76.47 76.47 24.7K
15:50 76.54 76.60 76.51 76.59 18.3K
15:51 76.60 76.60 76.51 76.51 10.6K
15:52 76.45 76.45 76.27 76.29 33.3K
15:53 76.29 76.45 76.23 76.44 28.3K
15:54 76.46 76.50 76.43 76.49 11.5K
15:55 76.46 76.55 76.44 76.49 11.7K
15:56 76.47 76.50 76.37 76.48 9.5K
15:57 76.47 76.49 76.32 76.35 13.7K
15:58 76.37 76.45 76.27 76.29 30.4K
15:59 76.32 76.44 76.25 76.33 330.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles