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 75.40 75.55 75.28 75.55 348.2K
09:31 75.54 75.76 75.52 75.76 13.9K
09:32 75.75 75.75 75.66 75.68 9.2K
09:33 75.71 75.78 75.61 75.78 8.8K
09:34 75.68 75.90 75.68 75.83 12.9K
09:35 75.90 75.91 75.79 75.79 22.7K
09:36 75.79 76.01 75.79 75.87 25.1K
09:37 75.90 76.03 75.90 76.03 8.1K
09:38 76.04 76.09 76.04 76.07 17.0K
09:39 76.11 76.25 76.09 76.25 12.4K
09:40 76.24 76.25 76.16 76.20 9.5K
09:41 76.14 76.14 75.97 76.05 11.5K
09:42 76.09 76.09 75.87 75.91 16.4K
09:43 75.92 75.92 75.83 75.88 7.3K
09:44 75.89 76.06 75.89 76.05 11.4K
09:45 76.07 76.07 75.94 75.98 16.7K
09:46 75.96 75.99 75.84 75.84 10.8K
09:47 75.79 75.79 75.65 75.68 26.6K
09:48 75.60 75.60 75.48 75.56 19.0K
09:49 75.62 75.62 75.60 75.61 3.5K
09:50 75.62 75.62 75.36 75.40 13.0K
09:51 75.48 75.63 75.43 75.63 20.5K
09:52 75.61 75.69 75.59 75.64 5.3K
09:53 75.71 75.81 75.65 75.79 16.7K
09:54 75.81 75.81 75.72 75.73 9.6K
09:55 75.77 75.97 75.77 75.95 12.5K
09:56 75.95 76.02 75.95 75.99 14.0K
09:57 76.04 76.04 75.95 75.95 18.3K
09:58 75.92 75.98 75.82 75.93 26.7K
09:59 75.84 75.84 75.75 75.75 19.7K
10:00 75.83 75.92 75.80 75.81 54.2K
10:01 75.89 76.07 75.89 76.05 25.0K
10:02 76.03 76.04 75.94 75.99 48.4K
10:03 76.09 76.10 75.84 75.86 13.3K
10:04 75.86 76.05 75.86 76.05 8.9K
10:05 76.05 76.21 76.05 76.21 49.2K
10:06 76.21 76.27 76.17 76.24 63.7K
10:07 76.24 76.24 76.02 76.02 19.0K
10:08 76.09 76.13 75.94 75.96 18.4K
10:09 75.98 76.07 75.90 75.90 13.3K
10:10 75.86 75.89 75.74 75.89 12.1K
10:11 75.94 76.14 75.92 76.14 18.6K
10:12 76.12 76.15 76.07 76.15 21.9K
10:13 76.10 76.31 76.10 76.31 42.8K
10:14 76.29 76.35 76.28 76.35 41.8K
10:15 76.32 76.50 76.31 76.50 27.9K
10:16 76.48 76.53 76.44 76.53 10.9K
10:17 76.48 76.69 76.48 76.68 38.9K
10:18 76.68 76.73 76.64 76.73 19.3K
10:19 76.70 76.73 76.54 76.54 12.7K
10:20 76.55 76.61 76.51 76.61 20.8K
10:21 76.62 76.68 76.58 76.63 48.0K
10:22 76.51 76.52 76.41 76.52 8.7K
10:23 76.55 76.74 76.48 76.74 8.2K
10:24 76.71 76.76 76.67 76.76 14.1K
10:25 76.69 76.85 76.69 76.85 16.1K
10:26 76.87 76.94 76.86 76.89 32.3K
10:27 76.91 77.00 76.86 76.98 11.8K
10:28 76.98 77.03 76.93 76.97 22.4K
10:29 76.96 76.99 76.89 76.98 8.7K
10:30 76.96 77.05 76.91 77.05 20.0K
10:31 76.94 77.02 76.94 77.01 31.0K
10:32 77.05 77.07 77.02 77.05 22.5K
10:33 77.02 77.02 76.84 76.93 13.9K
10:34 76.86 76.88 76.82 76.86 23.3K
10:35 76.89 76.89 76.72 76.72 16.2K
10:36 76.73 76.90 76.73 76.85 14.0K
10:37 76.86 76.90 76.84 76.84 22.0K
10:38 76.78 76.89 76.75 76.86 54.3K
10:39 76.86 76.89 76.86 76.89 21.2K
10:40 76.90 77.12 76.90 77.12 53.8K
10:41 77.14 77.17 76.94 76.94 15.4K
10:42 76.96 76.96 76.90 76.90 15.5K
10:43 76.89 76.92 76.89 76.92 1.4K
10:44 77.00 77.09 76.99 77.09 15.2K
10:45 77.10 77.11 77.06 77.07 6.5K
10:46 77.06 77.20 77.06 77.20 27.2K
10:47 77.23 77.31 77.23 77.27 35.7K
10:48 77.29 77.36 77.25 77.27 9.1K
10:49 77.25 77.28 77.10 77.14 10.5K
10:50 77.17 77.17 77.05 77.12 3.8K
10:51 77.14 77.30 77.14 77.30 12.6K
10:52 77.29 77.31 77.25 77.29 22.0K
10:53 77.28 77.28 77.17 77.17 6.9K
10:54 77.14 77.15 77.09 77.09 2.7K
10:55 77.11 77.21 77.11 77.12 4.4K
10:56 77.09 77.15 77.09 77.12 8.9K
10:57 77.14 77.15 76.96 76.97 3.9K
10:58 76.94 76.98 76.89 76.89 21.8K
10:59 76.86 76.95 76.86 76.95 4.2K
11:00 76.90 76.90 76.88 76.88 4.9K
11:01 76.84 76.88 76.79 76.84 9.7K
11:02 77.00 77.08 77.00 77.08 1.8K
11:03 77.06 77.11 77.06 77.11 5.9K
11:04 77.10 77.17 77.08 77.17 8.9K
11:05 77.10 77.29 77.10 77.29 6.4K
11:06 77.28 77.30 77.22 77.27 5.4K
11:07 77.23 77.24 77.12 77.24 6.0K
11:08 77.22 77.24 77.14 77.24 6.5K
11:09 77.22 77.22 77.07 77.07 11.5K
11:10 77.07 77.16 77.01 77.15 9.0K
11:11 77.22 77.27 77.11 77.11 10.2K
11:12 77.20 77.26 77.16 77.26 8.4K
11:13 77.32 77.40 77.32 77.35 11.2K
11:14 77.36 77.37 77.35 77.37 2.2K
11:15 77.33 77.33 77.28 77.27 1.7K
11:16 77.37 77.39 77.36 77.36 3.0K
11:17 77.40 77.45 77.40 77.45 4.5K
11:18 77.40 77.41 77.32 77.32 3.1K
11:19 77.38 77.38 77.30 77.32 4.1K
11:20 77.30 77.30 77.30 77.30 0.9K
11:21 77.29 77.40 77.28 77.40 16.7K
11:22 77.35 77.45 77.34 77.45 5.9K
11:23 77.45 77.53 77.45 77.47 7.8K
11:24 77.43 77.50 77.43 77.48 5.9K
11:25 77.37 77.50 77.37 77.50 1.7K
11:26 77.51 77.53 77.44 77.44 3.4K
11:27 77.48 77.48 77.37 77.37 2.6K
11:28 77.36 77.40 77.25 77.25 6.8K
11:29 77.23 77.30 77.21 77.29 5.3K
11:30 77.25 77.30 77.21 77.24 4.1K
11:31 77.28 77.37 77.12 77.12 11.9K
11:32 77.09 77.10 77.05 77.08 6.0K
11:33 77.12 77.24 77.12 77.21 11.3K
11:34 77.19 77.19 77.19 77.19 0.2K
11:35 77.10 77.20 77.10 77.19 11.1K
11:36 77.29 77.37 77.24 77.37 1.6K
11:37 77.40 77.44 77.33 77.33 5.2K
11:38 77.34 77.40 77.34 77.40 1.8K
11:39 77.39 77.43 77.36 77.43 1.4K
11:40 77.37 77.37 77.32 77.33 2.8K
11:41 77.36 77.41 77.34 77.41 11.1K
11:42 77.47 77.48 77.45 77.48 0.8K
11:43 77.49 77.49 77.41 77.41 1.2K
11:44 77.46 77.46 77.31 77.31 6.2K
11:45 77.30 77.30 77.19 77.19 8.8K
11:46 77.09 77.12 77.07 77.11 5.2K
11:47 76.98 77.07 76.98 77.07 5.8K
11:48 76.98 76.98 76.90 76.90 16.6K
11:49 76.92 76.92 76.82 76.83 15.0K
11:50 76.89 76.91 76.87 76.86 17.4K
11:51 76.90 76.90 76.84 76.85 14.9K
11:52 76.83 76.85 76.72 76.72 23.7K
11:53 76.77 76.77 76.69 76.69 8.4K
11:54 76.58 76.58 76.43 76.57 12.1K
11:55 76.61 76.61 76.42 76.42 23.9K
11:56 76.53 76.58 76.53 76.58 24.2K
11:57 76.57 76.70 76.57 76.68 9.1K
11:58 76.65 76.83 76.65 76.83 16.6K
11:59 76.82 76.82 76.73 76.77 9.8K
12:00 76.71 76.71 76.53 76.57 7.3K
12:01 76.61 76.66 76.58 76.66 2.2K
12:02 76.67 76.67 76.58 76.58 2.6K
12:03 76.57 76.57 76.51 76.51 8.5K
12:04 76.57 76.57 76.57 76.57 0.2K
12:05 76.60 76.64 76.60 76.63 8.7K
12:06 76.61 76.61 76.61 76.61 0.3K
12:07 76.66 76.67 76.62 76.62 2.1K
12:08 76.71 76.71 76.68 76.68 4.0K
12:09 76.67 76.68 76.67 76.68 2.1K
12:10 76.74 76.76 76.65 76.65 5.6K
12:11 76.63 76.70 76.63 76.70 1.4K
12:12 76.70 76.78 76.70 76.76 3.4K
12:13 76.71 76.76 76.71 76.76 1.1K
12:14 76.93 76.99 76.93 76.99 3.1K
12:15 76.95 76.99 76.91 76.91 4.9K
12:16 76.88 77.00 76.84 77.00 1.2K
12:17 76.99 76.99 76.95 76.95 1.1K
12:18 76.93 76.93 76.86 76.86 3.2K
12:19 76.87 76.87 76.85 76.86 2.7K
12:20 76.89 77.00 76.89 77.00 1.2K
12:21 76.99 76.99 76.99 76.99 0.6K
12:22 76.93 76.93 76.83 76.83 2.3K
12:23 76.89 76.90 76.81 76.81 2.5K
12:24 76.85 76.85 76.85 76.85 2.1K
12:25 76.91 76.99 76.91 76.94 3.8K
12:26 77.04 77.13 77.04 77.13 4.1K
12:27 77.12 77.12 77.08 77.11 5.9K
12:28 77.13 77.18 77.13 77.15 7.1K
12:29 77.17 77.21 77.15 77.21 2.7K
12:30 77.18 77.22 77.18 77.20 1.8K
12:31 77.16 77.16 77.13 77.14 4.2K
12:32 77.20 77.20 77.12 77.12 2.8K
12:33 77.03 77.03 76.95 76.96 5.2K
12:34 76.94 76.97 76.91 76.97 2.7K
12:35 76.98 77.00 76.97 77.00 4.4K
12:36 76.99 77.04 76.99 76.99 11.6K
12:37 77.13 77.13 77.13 77.13 1.7K
12:38 77.15 77.16 77.15 77.16 3.2K
12:39 77.22 77.26 77.22 77.26 6.8K
12:40 77.25 77.25 77.13 77.14 3.8K
12:41 77.14 77.17 77.14 77.17 1.6K
12:42 77.19 77.19 77.11 77.11 2.5K
12:43 77.06 77.15 77.05 77.15 3.1K
12:44 77.08 77.16 77.08 77.16 1.8K
12:45 77.14 77.19 77.10 77.10 3.7K
12:46 77.09 77.09 77.05 77.06 4.5K
12:47 77.00 77.04 77.00 77.04 2.1K
12:48 77.07 77.07 77.01 77.01 1.0K
12:49 76.99 76.99 76.99 76.99 1.2K
12:50 77.02 77.02 77.02 77.02 1.5K
12:51 76.92 76.92 76.88 76.89 2.1K
12:52 76.89 76.93 76.84 76.93 6.3K
12:53 76.99 76.99 76.98 76.99 1.2K
12:55 77.09 77.22 77.09 77.22 11.4K
12:56 77.27 77.27 77.27 77.27 1.0K
12:57 77.23 77.29 77.22 77.28 7.4K
12:58 77.24 77.24 77.20 77.23 5.7K
12:59 77.18 77.18 77.16 77.16 5.2K
13:00 77.17 77.17 77.11 77.11 3.1K
13:01 77.18 77.18 77.18 77.18 1.3K
13:02 77.17 77.20 77.14 77.14 1.8K
13:03 77.22 77.25 77.22 77.25 4.4K
13:04 77.07 77.07 77.06 77.06 0.5K
13:05 77.03 77.03 76.91 76.93 12.4K
13:06 76.91 76.91 76.87 76.88 3.9K
13:07 76.89 76.90 76.86 76.90 2.5K
13:08 76.95 76.97 76.92 76.97 3.5K
13:09 76.96 76.96 76.94 76.94 0.4K
13:10 76.88 76.92 76.86 76.92 4.6K
13:11 76.87 76.91 76.87 76.91 1.3K
13:12 76.96 76.96 76.88 76.88 1.3K
13:13 76.88 76.92 76.86 76.92 3.4K
13:14 76.84 76.91 76.84 76.91 1.2K
13:15 76.84 76.84 76.69 76.69 17.5K
13:16 76.70 76.76 76.70 76.72 11.0K
13:17 76.72 76.75 76.65 76.67 17.4K
13:18 76.65 76.74 76.65 76.74 19.9K
13:19 76.83 76.83 76.79 76.79 9.3K
13:21 76.72 76.74 76.64 76.72 3.6K
13:22 76.70 76.70 76.69 76.69 7.6K
13:23 76.73 76.80 76.67 76.80 2.9K
13:24 76.74 76.80 76.74 76.80 2.4K
13:25 76.81 76.85 76.81 76.85 5.4K
13:26 76.86 76.88 76.86 76.86 4.1K
13:27 76.85 76.85 76.85 76.85 0.7K
13:28 76.79 76.79 76.75 76.77 2.3K
13:29 76.82 76.82 76.82 76.82 2.1K
13:30 76.79 76.79 76.73 76.79 2.6K
13:31 76.84 76.84 76.84 76.84 0.2K
13:32 76.86 76.86 76.79 76.80 3.2K
13:33 76.80 76.80 76.73 76.73 1.6K
13:34 76.67 76.68 76.67 76.68 1.6K
13:35 76.72 76.89 76.72 76.89 4.4K
13:36 76.93 76.98 76.92 76.96 4.3K
13:37 76.98 77.02 76.96 76.96 4.0K
13:38 76.99 77.00 76.96 76.99 3.0K
13:39 77.01 77.08 77.01 77.03 1.3K
13:40 77.08 77.08 77.08 77.08 0.4K
13:41 77.03 77.03 77.02 77.03 2.1K
13:42 77.00 77.00 76.98 77.00 2.7K
13:43 77.02 77.02 77.00 77.01 0.6K
13:44 76.98 77.09 76.98 77.05 2.9K
13:45 76.99 76.99 76.88 76.95 5.5K
13:46 77.00 77.02 77.00 77.02 2.8K
13:47 77.04 77.07 77.04 77.07 3.1K
13:48 77.11 77.11 77.11 77.11 0.4K
13:49 77.12 77.14 77.10 77.14 259.6K
13:51 77.00 77.02 77.00 77.02 4.4K
13:52 76.98 77.08 76.98 77.06 1.2K
13:53 77.10 77.17 77.10 77.16 5.9K
13:54 77.12 77.17 77.12 77.17 0.8K
13:55 77.20 77.21 77.11 77.17 6.1K
13:56 77.18 77.18 77.10 77.16 3.7K
13:57 77.19 77.21 77.17 77.17 5.2K
13:58 77.16 77.16 77.16 77.16 1.3K
13:59 77.10 77.10 76.96 76.96 3.6K
14:00 76.94 76.96 76.93 76.93 4.9K
14:01 76.92 76.94 76.91 76.94 2.4K
14:02 76.89 76.91 76.88 76.91 1.6K
14:03 76.92 76.92 76.92 76.92 0.3K
14:05 76.96 76.96 76.96 76.96 1.1K
14:06 76.93 76.93 76.93 76.93 0.2K
14:07 76.87 76.88 76.87 76.88 1.8K
14:08 76.91 76.91 76.91 76.91 2.7K
14:09 77.02 77.04 77.02 77.04 0.9K
14:10 77.06 77.07 77.01 77.03 6.2K
14:11 77.02 77.03 77.02 77.03 3.1K
14:13 77.02 77.03 77.02 77.03 0.9K
14:14 77.04 77.05 77.02 77.05 4.0K
14:15 77.04 77.07 77.04 77.07 1.2K
14:16 77.03 77.09 77.03 77.09 0.6K
14:17 77.17 77.25 77.17 77.25 5.1K
14:18 77.28 77.28 77.21 77.21 4.9K
14:19 77.26 77.40 77.26 77.40 26.2K
14:20 77.40 77.44 77.40 77.40 27.9K
14:21 77.39 77.39 77.39 77.39 0.3K
14:22 77.40 77.40 77.39 77.39 1.3K
14:23 77.41 77.55 77.41 77.55 31.2K
14:24 77.55 77.55 77.45 77.46 4.6K
14:25 77.46 77.46 77.46 77.46 0.5K
14:26 77.55 77.56 77.55 77.56 5.0K
14:27 77.56 77.56 77.52 77.52 1.6K
14:28 77.44 77.46 77.44 77.46 2.1K
14:29 77.40 77.49 77.40 77.49 9.7K
14:30 77.43 77.52 77.43 77.52 3.3K
14:32 77.52 77.55 77.51 77.51 4.1K
14:33 77.49 77.49 77.46 77.46 0.9K
14:34 77.48 77.57 77.48 77.57 3.9K
14:35 77.58 77.59 77.58 77.58 2.1K
14:36 77.58 77.62 77.56 77.62 12.5K
14:37 77.58 77.58 77.47 77.50 2.4K
14:38 77.39 77.45 77.39 77.45 3.9K
14:39 77.48 77.51 77.39 77.39 5.7K
14:40 77.31 77.31 77.28 77.28 1.5K
14:41 77.26 77.26 77.26 77.26 0.5K
14:42 77.24 77.25 77.19 77.19 1.6K
14:43 77.20 77.21 77.16 77.20 12.3K
14:44 77.19 77.23 77.16 77.19 11.6K
14:45 77.27 77.27 77.23 77.24 4.3K
14:46 77.30 77.30 77.20 77.20 2.1K
14:47 77.27 77.27 77.18 77.18 7.4K
14:48 77.25 77.33 77.25 77.33 4.3K
14:49 77.32 77.32 77.29 77.29 0.7K
14:50 77.22 77.25 77.19 77.23 7.2K
14:51 77.24 77.24 77.20 77.20 3.2K
14:52 77.22 77.24 77.22 77.23 6.8K
14:53 77.14 77.14 77.05 77.09 3.0K
14:54 77.09 77.15 77.09 77.15 2.9K
14:55 77.17 77.23 77.14 77.23 5.7K
14:56 77.21 77.22 77.19 77.20 8.0K
14:57 77.10 77.10 77.10 77.10 1.6K
14:58 77.10 77.10 77.07 77.08 2.5K
14:59 77.01 77.01 77.01 77.01 0.1K
15:00 76.99 76.99 76.99 76.99 2.0K
15:01 77.06 77.06 76.98 77.04 20.8K
15:02 77.01 77.01 76.90 76.92 2.0K
15:03 76.95 76.95 76.95 76.95 0.2K
15:04 76.94 76.94 76.92 76.92 21.7K
15:06 76.94 77.00 76.94 76.98 11.2K
15:07 76.97 76.98 76.95 76.98 32.9K
15:08 76.93 77.01 76.92 77.00 12.9K
15:09 76.95 76.95 76.89 76.90 4.1K
15:10 76.94 77.00 76.94 76.98 5.5K
15:11 76.93 77.00 76.93 77.00 8.6K
15:12 76.99 77.08 76.99 77.08 6.1K
15:13 77.09 77.14 77.07 77.14 11.8K
15:14 77.10 77.13 77.07 77.09 17.7K
15:15 77.11 77.11 76.98 76.98 5.6K
15:16 76.98 76.98 76.94 76.94 4.4K
15:17 76.96 76.96 76.83 76.83 13.0K
15:18 76.86 76.94 76.86 76.94 5.0K
15:19 76.95 76.98 76.94 76.97 5.1K
15:20 76.97 77.06 76.97 76.97 6.1K
15:21 77.04 77.04 76.96 76.99 8.8K
15:22 76.95 77.05 76.95 77.02 1.7K
15:23 77.04 77.09 77.02 77.09 1.9K
15:24 77.08 77.08 77.00 77.00 0.5K
15:25 76.98 77.13 76.98 77.13 10.5K
15:26 77.11 77.13 77.10 77.10 6.5K
15:27 77.14 77.14 77.08 77.08 2.5K
15:28 77.08 77.11 77.05 77.11 12.0K
15:29 77.10 77.10 77.02 77.03 4.3K
15:30 77.04 77.04 76.87 76.87 3.5K
15:31 76.87 76.87 76.72 76.72 14.0K
15:32 76.73 76.73 76.68 76.68 7.0K
15:33 76.65 76.65 76.62 76.65 1.1K
15:34 76.65 76.67 76.57 76.67 4.5K
15:35 76.67 76.74 76.67 76.74 10.8K
15:37 76.80 76.82 76.75 76.81 6.3K
15:38 76.80 76.81 76.73 76.73 6.6K
15:39 76.75 76.79 76.75 76.79 1.4K
15:40 76.78 76.90 76.78 76.80 5.6K
15:41 76.80 76.80 76.75 76.75 6.6K
15:42 76.74 76.74 76.67 76.67 3.5K
15:43 76.66 76.72 76.64 76.66 2.9K
15:44 76.64 76.64 76.64 76.64 1.6K
15:45 76.73 76.81 76.73 76.78 6.0K
15:46 76.75 76.77 76.75 76.77 8.1K
15:47 76.74 76.79 76.73 76.78 5.3K
15:48 76.76 76.87 76.76 76.85 6.8K
15:49 76.88 76.90 76.85 76.85 1.4K
15:50 76.83 76.83 76.73 76.74 9.7K
15:51 76.80 76.80 76.74 76.76 10.8K
15:52 76.75 76.80 76.75 76.75 10.0K
15:53 76.74 76.74 76.72 76.72 0.4K
15:54 76.69 76.84 76.69 76.84 4.9K
15:55 76.81 76.81 76.75 76.80 14.6K
15:56 76.79 76.79 76.74 76.74 3.1K
15:57 76.73 76.75 76.62 76.64 6.0K
15:58 76.63 76.67 76.59 76.66 13.0K
15:59 76.70 76.70 76.42 76.47 147.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles