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 82.89 82.92 82.82 82.85 216.3K
09:31 82.85 83.00 82.85 82.97 32.2K
09:32 82.90 83.07 82.90 83.07 48.5K
09:33 83.07 83.10 82.98 82.98 25.0K
09:34 82.98 83.07 82.96 83.07 15.2K
09:35 83.02 83.22 83.00 83.22 32.9K
09:36 83.25 83.48 83.25 83.48 38.4K
09:37 83.30 83.48 83.30 83.44 41.3K
09:38 83.42 83.43 83.33 83.43 17.7K
09:39 83.49 83.60 83.46 83.60 16.9K
09:40 83.59 83.61 83.52 83.61 19.3K
09:41 83.61 83.62 83.48 83.58 28.6K
09:42 83.57 83.69 83.57 83.69 15.7K
09:43 83.67 83.72 83.60 83.61 19.7K
09:44 83.61 83.76 83.61 83.76 18.2K
09:45 83.77 83.83 83.68 83.83 36.2K
09:46 83.87 83.97 83.85 83.97 84.2K
09:47 83.95 84.17 83.95 84.13 78.5K
09:48 84.16 84.19 84.13 84.13 27.7K
09:49 84.06 84.14 84.01 84.11 34.8K
09:50 84.12 84.15 84.07 84.11 21.4K
09:51 84.06 84.15 83.98 83.98 25.1K
09:52 83.95 84.02 83.87 84.02 47.4K
09:53 84.01 84.25 83.97 84.24 62.1K
09:54 84.25 84.25 83.96 84.07 20.7K
09:55 84.08 84.11 83.89 83.89 26.8K
09:56 83.92 83.92 83.83 83.83 18.1K
09:57 83.81 83.81 83.57 83.57 31.5K
09:58 83.56 83.79 83.56 83.70 21.6K
09:59 83.69 83.80 83.65 83.80 25.2K
10:00 83.82 83.90 83.80 83.88 34.6K
10:01 83.90 83.90 83.72 83.72 8.5K
10:02 83.74 83.75 83.64 83.75 10.6K
10:03 83.84 84.00 83.84 84.00 10.1K
10:04 84.04 84.11 84.02 84.08 14.6K
10:05 84.08 84.08 83.96 83.96 5.9K
10:06 83.93 84.14 83.93 84.12 13.5K
10:07 84.10 84.16 84.05 84.16 10.5K
10:08 84.19 84.27 84.10 84.10 20.2K
10:09 84.03 84.19 84.01 84.19 5.6K
10:10 84.23 84.23 84.09 84.13 11.1K
10:11 84.08 84.22 84.08 84.19 12.6K
10:12 84.27 84.38 84.27 84.38 12.9K
10:13 84.36 84.41 84.34 84.38 8.0K
10:14 84.31 84.34 84.24 84.29 13.2K
10:15 84.33 84.34 84.17 84.17 17.3K
10:16 84.19 84.27 84.19 84.24 12.3K
10:17 84.28 84.38 84.27 84.38 11.7K
10:18 84.41 84.44 84.37 84.39 12.5K
10:19 84.41 84.49 84.41 84.44 37.0K
10:20 84.52 84.53 84.49 84.53 8.8K
10:21 84.48 84.62 84.47 84.55 23.0K
10:22 84.59 84.63 84.59 84.62 12.3K
10:23 84.63 84.65 84.59 84.59 6.8K
10:24 84.58 84.58 84.46 84.57 17.1K
10:25 84.55 84.61 84.53 84.59 25.9K
10:26 84.58 84.66 84.58 84.65 14.2K
10:27 84.62 84.62 84.60 84.61 16.2K
10:28 84.58 84.58 84.46 84.46 12.5K
10:29 84.48 84.52 84.40 84.51 9.4K
10:30 84.49 84.52 84.25 84.25 31.3K
10:31 84.30 84.31 84.18 84.20 27.4K
10:32 84.23 84.23 84.13 84.23 13.5K
10:33 84.25 84.36 84.21 84.36 8.6K
10:34 84.34 84.35 84.24 84.28 17.5K
10:35 84.35 84.39 84.21 84.21 10.2K
10:36 84.24 84.37 84.18 84.37 19.3K
10:37 84.43 84.48 84.40 84.40 10.0K
10:38 84.41 84.49 84.40 84.49 11.1K
10:39 84.50 84.50 84.46 84.46 11.8K
10:40 84.49 84.51 84.47 84.47 14.2K
10:41 84.49 84.62 84.49 84.55 19.9K
10:42 84.55 84.62 84.55 84.60 5.6K
10:43 84.63 84.67 84.60 84.66 9.4K
10:44 84.64 84.64 84.59 84.60 15.6K
10:45 84.63 84.64 84.56 84.62 13.1K
10:46 84.62 84.67 84.55 84.55 8.6K
10:47 84.55 84.55 84.43 84.48 16.8K
10:48 84.42 84.42 84.32 84.32 18.3K
10:49 84.38 84.38 84.32 84.36 11.6K
10:50 84.31 84.40 84.31 84.31 16.0K
10:51 84.32 84.45 84.32 84.45 16.7K
10:52 84.40 84.45 84.39 84.39 21.8K
10:53 84.42 84.42 84.31 84.32 13.0K
10:54 84.35 84.41 84.35 84.40 9.0K
10:55 84.35 84.49 84.35 84.49 9.1K
10:56 84.44 84.46 84.40 84.44 7.4K
10:57 84.44 84.50 84.43 84.50 8.6K
10:58 84.50 84.57 84.50 84.57 11.9K
10:59 84.60 84.60 84.55 84.57 6.4K
11:00 84.57 84.58 84.53 84.57 5.0K
11:01 84.60 84.60 84.48 84.53 11.0K
11:02 84.54 84.56 84.48 84.49 11.3K
11:03 84.49 84.49 84.39 84.39 8.6K
11:04 84.43 84.48 84.42 84.45 13.6K
11:05 84.45 84.58 84.45 84.51 7.7K
11:06 84.50 84.50 84.43 84.44 11.3K
11:07 84.42 84.51 84.42 84.51 11.2K
11:08 84.48 84.54 84.48 84.54 3.2K
11:09 84.59 84.66 84.59 84.66 10.6K
11:10 84.65 84.76 84.65 84.76 32.6K
11:11 84.78 84.89 84.78 84.78 43.0K
11:12 84.71 84.71 84.59 84.61 24.6K
11:13 84.58 84.75 84.58 84.73 12.9K
11:14 84.72 84.72 84.70 84.70 4.8K
11:15 84.74 84.88 84.70 84.86 15.4K
11:16 84.85 84.96 84.81 84.96 42.3K
11:17 84.91 84.94 84.87 84.87 20.0K
11:18 84.80 84.83 84.74 84.82 21.1K
11:19 84.78 84.90 84.77 84.90 7.1K
11:20 84.88 84.92 84.85 84.87 3.7K
11:21 84.83 84.87 84.77 84.87 16.1K
11:22 84.86 84.86 84.79 84.79 6.8K
11:23 84.76 84.85 84.76 84.83 6.2K
11:24 84.84 84.90 84.82 84.82 12.8K
11:25 84.80 84.89 84.80 84.89 10.1K
11:26 84.89 84.89 84.81 84.89 8.1K
11:27 84.90 84.90 84.75 84.78 8.3K
11:28 84.77 84.81 84.76 84.81 7.9K
11:29 84.84 84.90 84.84 84.89 5.4K
11:30 84.88 84.92 84.86 84.86 9.9K
11:31 84.90 84.94 84.90 84.90 6.3K
11:32 84.94 84.97 84.91 84.97 11.0K
11:33 84.92 85.04 84.92 85.04 114.2K
11:34 85.05 85.05 84.87 84.87 16.4K
11:35 84.82 84.89 84.81 84.83 27.8K
11:36 84.80 84.99 84.78 84.98 15.6K
11:37 84.97 85.20 84.97 85.18 26.6K
11:38 85.11 85.20 85.06 85.20 32.3K
11:39 85.17 85.17 85.02 85.04 23.0K
11:40 85.12 85.18 85.12 85.16 7.6K
11:41 85.17 85.18 85.14 85.17 4.9K
11:42 85.17 85.17 85.02 85.02 18.5K
11:43 84.98 85.09 84.91 84.93 20.1K
11:44 84.93 84.93 84.78 84.85 16.0K
11:45 84.85 84.85 84.74 84.74 22.6K
11:46 84.69 84.84 84.67 84.82 20.1K
11:47 84.79 84.79 84.73 84.73 7.3K
11:48 84.77 84.78 84.66 84.66 3.7K
11:49 84.67 84.67 84.58 84.63 16.3K
11:50 84.69 84.70 84.61 84.66 18.8K
11:51 84.70 84.76 84.70 84.74 12.7K
11:52 84.76 84.85 84.76 84.85 5.4K
11:53 84.86 84.94 84.86 84.94 10.9K
11:54 84.95 85.03 84.95 85.03 11.1K
11:55 85.02 85.02 84.96 84.99 9.6K
11:56 84.99 85.06 84.97 84.97 17.4K
11:57 84.98 84.98 84.89 84.89 9.3K
11:58 84.90 85.01 84.90 84.99 5.8K
11:59 84.98 84.98 84.90 84.93 8.5K
12:00 84.94 84.95 84.94 84.95 2.9K
12:01 84.94 85.02 84.93 85.02 15.0K
12:02 85.05 85.05 84.97 85.01 7.2K
12:03 85.05 85.06 85.03 85.05 8.4K
12:04 85.03 85.08 85.03 85.04 5.4K
12:05 85.04 85.04 84.90 84.97 16.1K
12:06 85.00 85.00 84.89 84.93 18.1K
12:07 84.95 84.95 84.91 84.91 2.4K
12:08 84.98 85.01 84.98 85.01 26.5K
12:09 85.01 85.04 84.95 84.95 11.4K
12:10 84.99 85.04 84.98 85.04 5.5K
12:11 85.04 85.05 85.04 85.04 4.6K
12:12 85.05 85.05 85.05 85.05 7.0K
12:13 84.98 85.00 84.96 84.96 4.2K
12:14 84.92 84.92 84.86 84.86 2.7K
12:15 84.88 84.98 84.88 84.96 7.4K
12:16 84.91 85.01 84.91 85.01 2.9K
12:17 84.98 85.01 84.98 85.01 6.1K
12:18 85.00 85.03 84.99 85.01 11.0K
12:19 85.03 85.04 85.01 85.02 2.5K
12:20 85.03 85.03 85.01 85.03 5.5K
12:21 85.07 85.07 85.00 85.01 4.5K
12:22 85.07 85.07 85.07 85.07 0.3K
12:23 85.08 85.10 85.06 85.06 23.1K
12:24 85.06 85.09 85.06 85.09 5.0K
12:25 85.10 85.11 85.06 85.08 11.7K
12:26 85.12 85.16 85.12 85.16 5.4K
12:27 85.18 85.18 85.11 85.14 3.1K
12:28 85.14 85.17 85.12 85.12 5.0K
12:29 85.15 85.17 85.13 85.15 11.8K
12:30 85.15 85.15 85.08 85.11 2.5K
12:31 85.12 85.15 85.10 85.12 9.8K
12:32 85.17 85.23 85.17 85.20 14.3K
12:33 85.17 85.20 85.09 85.09 4.8K
12:34 85.09 85.09 85.07 85.09 6.8K
12:35 85.07 85.12 85.07 85.09 6.7K
12:36 85.09 85.09 85.00 85.01 3.7K
12:37 85.02 85.06 85.02 85.05 8.2K
12:38 85.08 85.08 85.07 85.06 4.5K
12:39 85.05 85.05 84.97 84.97 9.4K
12:40 84.98 85.04 84.98 85.04 4.1K
12:41 85.11 85.14 85.11 85.13 12.7K
12:42 85.13 85.15 85.12 85.15 12.7K
12:43 85.17 85.21 85.16 85.18 27.2K
12:44 85.17 85.20 85.14 85.14 17.0K
12:45 85.17 85.21 85.16 85.16 12.1K
12:46 85.16 85.20 85.14 85.18 5.6K
12:47 85.14 85.16 85.10 85.10 4.7K
12:48 85.18 85.18 85.11 85.11 6.5K
12:49 85.11 85.14 85.08 85.08 5.9K
12:50 85.06 85.08 85.01 85.02 9.1K
12:51 85.02 85.02 84.93 84.96 6.5K
12:52 84.97 84.98 84.95 84.96 3.1K
12:53 84.92 84.95 84.90 84.90 13.5K
12:54 84.93 84.95 84.93 84.95 6.6K
12:55 84.95 84.95 84.91 84.91 2.5K
12:56 84.93 85.03 84.93 85.03 2.2K
12:57 85.09 85.11 85.09 85.10 2.5K
12:58 85.11 85.13 85.11 85.12 6.8K
12:59 85.15 85.16 85.13 85.13 1.5K
13:00 85.11 85.15 85.08 85.08 3.3K
13:01 85.08 85.08 85.08 85.08 3.1K
13:02 85.06 85.10 85.06 85.06 4.8K
13:03 85.05 85.10 85.05 85.05 6.1K
13:04 85.01 85.04 85.01 85.03 5.8K
13:05 85.07 85.13 85.07 85.13 8.3K
13:06 85.16 85.17 85.15 85.17 4.6K
13:07 85.17 85.17 85.15 85.16 3.5K
13:08 85.17 85.19 85.16 85.16 4.8K
13:09 85.18 85.18 85.14 85.15 5.3K
13:10 85.16 85.16 85.10 85.15 7.2K
13:11 85.11 85.14 85.11 85.13 5.6K
13:12 85.16 85.18 85.16 85.17 1.8K
13:13 85.18 85.20 85.18 85.18 4.7K
13:14 85.19 85.21 85.19 85.21 7.9K
13:15 85.24 85.32 85.24 85.32 11.5K
13:16 85.31 85.31 85.26 85.26 3.2K
13:17 85.35 85.44 85.35 85.39 20.8K
13:18 85.37 85.44 85.37 85.44 7.7K
13:19 85.44 85.46 85.41 85.41 6.8K
13:20 85.40 85.42 85.34 85.39 8.6K
13:21 85.43 85.45 85.38 85.42 6.9K
13:22 85.43 85.43 85.36 85.36 8.4K
13:23 85.52 85.64 85.52 85.60 58.9K
13:24 85.58 85.58 85.52 85.54 6.0K
13:25 85.50 85.53 85.42 85.53 18.3K
13:26 85.53 85.61 85.52 85.61 4.6K
13:27 85.60 85.62 85.58 85.60 17.5K
13:28 85.64 85.68 85.63 85.68 28.0K
13:29 85.68 85.70 85.62 85.68 12.9K
13:30 85.70 85.71 85.68 85.68 4.0K
13:31 85.65 85.65 85.61 85.63 9.3K
13:32 85.64 85.64 85.58 85.64 11.3K
13:33 85.61 85.61 85.52 85.52 7.1K
13:34 85.56 85.59 85.50 85.50 5.0K
13:35 85.52 85.55 85.50 85.52 7.7K
13:36 85.53 85.62 85.53 85.61 9.8K
13:37 85.64 85.67 85.61 85.61 5.6K
13:38 85.54 85.54 85.50 85.50 2.2K
13:39 85.47 85.49 85.46 85.47 5.1K
13:40 85.50 85.54 85.50 85.54 4.0K
13:41 85.52 85.56 85.52 85.56 10.7K
13:42 85.53 85.55 85.52 85.52 4.6K
13:43 85.56 85.56 85.48 85.54 18.3K
13:44 85.53 85.53 85.51 85.52 5.9K
13:45 85.53 85.53 85.52 85.53 9.6K
13:46 85.54 85.54 85.47 85.54 1.6K
13:47 85.53 85.54 85.47 85.47 3.3K
13:48 85.48 85.52 85.45 85.52 7.5K
13:49 85.44 85.44 85.35 85.38 22.2K
13:50 85.36 85.37 85.31 85.37 18.4K
13:51 85.27 85.32 85.24 85.32 24.3K
13:52 85.34 85.34 85.31 85.31 22.0K
13:53 85.32 85.32 85.23 85.23 10.2K
13:54 85.23 85.30 85.23 85.26 13.6K
13:55 85.28 85.33 85.24 85.24 5.5K
13:56 85.22 85.24 85.17 85.19 10.5K
13:57 85.20 85.20 85.13 85.16 12.3K
13:58 85.12 85.12 85.08 85.08 5.3K
13:59 85.13 85.19 85.10 85.18 26.1K
14:00 85.17 85.17 85.04 85.04 7.7K
14:01 85.04 85.06 84.99 84.99 15.0K
14:02 84.95 85.00 84.94 85.00 3.4K
14:03 84.96 84.96 84.81 84.84 14.6K
14:04 84.87 84.87 84.66 84.71 26.3K
14:05 84.63 84.77 84.62 84.76 29.2K
14:06 84.75 84.79 84.70 84.77 25.0K
14:07 84.79 84.86 84.79 84.82 20.7K
14:08 84.75 84.77 84.69 84.77 14.8K
14:09 84.83 84.83 84.76 84.77 21.1K
14:10 84.76 84.76 84.65 84.66 15.2K
14:11 84.68 84.69 84.61 84.64 16.7K
14:12 84.66 84.68 84.58 84.63 13.1K
14:13 84.56 84.56 84.47 84.48 11.5K
14:14 84.49 84.50 84.37 84.43 40.3K
14:15 84.47 84.54 84.47 84.47 18.6K
14:16 84.42 84.42 84.30 84.40 13.4K
14:17 84.36 84.37 84.29 84.29 9.4K
14:18 84.21 84.40 84.21 84.34 9.6K
14:19 84.33 84.44 84.28 84.44 12.6K
14:20 84.42 84.44 84.36 84.36 15.2K
14:21 84.34 84.35 84.28 84.29 10.5K
14:22 84.29 84.29 84.15 84.15 69.3K
14:23 84.13 84.25 84.13 84.23 53.8K
14:24 84.21 84.36 84.21 84.36 26.0K
14:25 84.41 84.41 84.39 84.39 2.6K
14:26 84.42 84.43 84.25 84.25 10.3K
14:27 84.21 84.33 84.20 84.31 6.1K
14:28 84.29 84.32 84.25 84.30 7.9K
14:29 84.32 84.32 84.30 84.31 1.9K
14:30 84.38 84.38 84.23 84.24 5.3K
14:31 84.29 84.47 84.29 84.47 6.6K
14:32 84.44 84.49 84.44 84.49 2.1K
14:33 84.54 84.54 84.49 84.49 2.6K
14:34 84.46 84.46 84.32 84.42 23.9K
14:35 84.43 84.59 84.43 84.56 4.3K
14:36 84.56 84.58 84.53 84.55 11.3K
14:37 84.57 84.63 84.57 84.63 4.4K
14:38 84.58 84.61 84.58 84.61 0.7K
14:39 84.58 84.68 84.58 84.68 4.3K
14:40 84.70 84.70 84.64 84.65 1.8K
14:41 84.68 84.74 84.68 84.74 9.1K
14:42 84.74 84.74 84.57 84.59 2.9K
14:43 84.56 84.63 84.55 84.63 3.6K
14:44 84.62 84.68 84.62 84.68 5.8K
14:45 84.64 84.74 84.64 84.74 4.3K
14:46 84.64 84.64 84.53 84.62 43.0K
14:47 84.53 84.53 84.48 84.49 8.7K
14:48 84.53 84.56 84.48 84.51 3.9K
14:49 84.53 84.53 84.46 84.49 10.2K
14:50 84.51 84.54 84.49 84.54 2.3K
14:51 84.56 84.61 84.56 84.61 1.4K
14:52 84.64 84.76 84.64 84.73 13.1K
14:53 84.75 84.81 84.74 84.74 12.3K
14:54 84.75 84.78 84.74 84.78 9.2K
14:55 84.75 84.81 84.75 84.81 3.7K
14:56 84.77 84.82 84.77 84.79 2.5K
14:57 84.81 84.81 84.76 84.76 3.7K
14:58 84.76 84.82 84.76 84.82 5.7K
14:59 84.83 84.83 84.78 84.78 8.7K
15:00 84.77 84.77 84.71 84.71 4.6K
15:01 84.72 84.82 84.72 84.82 5.9K
15:02 84.84 84.84 84.65 84.65 6.4K
15:03 84.60 84.60 84.53 84.56 14.4K
15:04 84.55 84.55 84.49 84.50 10.2K
15:05 84.50 84.56 84.50 84.51 4.5K
15:06 84.50 84.57 84.49 84.57 7.9K
15:07 84.56 84.56 84.45 84.45 5.9K
15:08 84.44 84.49 84.43 84.49 6.0K
15:09 84.53 84.59 84.49 84.59 12.2K
15:10 84.58 84.65 84.56 84.56 11.0K
15:11 84.58 84.59 84.52 84.54 14.3K
15:12 84.50 84.57 84.49 84.57 25.5K
15:13 84.57 84.60 84.54 84.59 11.6K
15:14 84.61 84.61 84.54 84.55 7.9K
15:15 84.55 84.63 84.55 84.63 8.8K
15:16 84.59 84.59 84.53 84.53 8.3K
15:17 84.54 84.68 84.54 84.65 18.6K
15:18 84.66 84.66 84.63 84.63 5.2K
15:19 84.66 84.67 84.57 84.57 4.9K
15:20 84.59 84.61 84.57 84.58 6.2K
15:21 84.59 84.65 84.59 84.62 13.1K
15:22 84.61 84.61 84.55 84.59 4.8K
15:23 84.59 84.63 84.48 84.51 14.0K
15:24 84.54 84.54 84.39 84.39 27.1K
15:25 84.37 84.37 84.31 84.36 21.9K
15:26 84.37 84.44 84.35 84.44 5.3K
15:27 84.50 84.54 84.46 84.52 14.6K
15:28 84.55 84.57 84.46 84.46 5.1K
15:29 84.47 84.47 84.42 84.45 5.0K
15:30 84.43 84.45 84.42 84.44 9.4K
15:31 84.42 84.42 84.34 84.37 12.6K
15:32 84.40 84.43 84.37 84.41 9.6K
15:33 84.43 84.43 84.34 84.37 9.8K
15:34 84.33 84.47 84.33 84.39 15.7K
15:35 84.38 84.38 84.29 84.31 11.0K
15:36 84.32 84.39 84.32 84.36 7.9K
15:37 84.35 84.35 84.27 84.27 29.5K
15:38 84.28 84.32 84.27 84.32 19.9K
15:39 84.30 84.33 84.27 84.28 6.2K
15:40 84.29 84.32 84.26 84.30 15.1K
15:41 84.32 84.38 84.32 84.36 26.2K
15:42 84.37 84.39 84.31 84.38 7.3K
15:43 84.38 84.39 84.31 84.35 17.2K
15:44 84.36 84.43 84.35 84.41 21.6K
15:45 84.39 84.39 84.30 84.30 15.6K
15:46 84.30 84.31 84.18 84.20 34.6K
15:47 84.20 84.20 84.12 84.13 26.0K
15:48 84.12 84.13 84.10 84.12 23.3K
15:49 84.11 84.14 84.10 84.11 7.6K
15:50 84.09 84.19 84.03 84.19 16.2K
15:51 84.17 84.17 84.10 84.13 10.4K
15:52 84.12 84.18 84.11 84.18 18.4K
15:53 84.22 84.22 84.14 84.21 26.9K
15:54 84.22 84.25 84.21 84.25 11.9K
15:55 84.23 84.24 84.18 84.22 12.1K
15:56 84.20 84.23 84.13 84.13 9.3K
15:57 84.12 84.17 84.09 84.17 6.6K
15:58 84.13 84.22 84.13 84.22 35.9K
15:59 84.24 84.24 83.98 84.02 96.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles