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 76.46 76.49 76.38 76.46 158.4K
09:31 76.46 76.89 76.43 76.89 32.1K
09:32 76.97 77.18 76.90 76.90 28.3K
09:33 76.84 76.84 76.65 76.67 10.9K
09:34 76.77 76.84 76.65 76.65 7.0K
09:35 76.64 76.64 76.32 76.42 32.6K
09:36 76.44 76.56 76.32 76.44 27.5K
09:37 76.41 76.43 76.31 76.40 15.1K
09:38 76.40 76.52 76.40 76.46 24.6K
09:39 76.44 76.49 76.34 76.35 14.5K
09:40 76.34 76.55 76.30 76.53 19.3K
09:41 76.55 76.71 76.55 76.68 10.8K
09:42 76.74 76.80 76.62 76.79 11.9K
09:43 76.79 76.86 76.74 76.75 8.9K
09:44 76.80 76.85 76.73 76.77 12.7K
09:45 76.79 76.94 76.79 76.88 23.9K
09:46 76.92 77.08 76.92 77.08 26.7K
09:47 77.08 77.08 76.98 76.98 33.7K
09:48 76.98 76.98 76.88 76.94 33.3K
09:49 76.91 77.04 76.84 77.04 27.8K
09:50 77.05 77.06 76.86 76.86 24.1K
09:51 76.83 76.94 76.82 76.94 18.4K
09:52 76.98 76.98 76.92 76.96 11.5K
09:53 76.99 77.08 76.98 77.05 9.4K
09:54 77.08 77.21 77.04 77.21 24.9K
09:55 77.17 77.19 77.10 77.11 12.5K
09:56 77.11 77.11 77.00 77.01 30.8K
09:57 77.03 77.11 77.03 77.08 7.7K
09:58 77.05 77.09 76.95 77.00 5.0K
09:59 77.10 77.15 77.07 77.15 5.9K
10:00 77.18 77.20 77.06 77.06 17.9K
10:01 77.07 77.08 76.99 77.07 5.6K
10:02 77.07 77.07 76.88 76.89 33.8K
10:03 76.87 77.03 76.87 76.91 12.9K
10:04 76.95 77.04 76.95 77.04 8.1K
10:05 77.02 77.10 77.02 77.04 6.9K
10:06 77.08 77.17 77.01 77.01 10.0K
10:07 76.96 76.99 76.94 76.98 5.6K
10:08 77.00 77.11 77.00 77.10 17.3K
10:09 77.12 77.12 77.07 77.08 2.9K
10:10 76.95 77.07 76.95 77.07 5.5K
10:11 77.07 77.10 77.06 77.10 2.7K
10:12 77.05 77.05 76.96 76.99 8.4K
10:13 76.94 77.07 76.94 77.03 29.6K
10:14 77.03 77.05 76.95 76.97 8.0K
10:15 76.95 76.99 76.88 76.94 13.7K
10:16 76.96 77.00 76.92 76.97 4.3K
10:17 76.99 77.00 76.86 76.86 8.4K
10:18 76.86 76.89 76.80 76.80 7.8K
10:19 76.86 76.86 76.64 76.64 12.7K
10:20 76.66 76.69 76.56 76.56 10.6K
10:21 76.51 76.57 76.48 76.52 26.6K
10:22 76.48 76.49 76.36 76.42 23.0K
10:23 76.37 76.49 76.34 76.49 22.7K
10:24 76.52 76.57 76.44 76.44 7.6K
10:25 76.45 76.56 76.45 76.56 9.9K
10:26 76.53 76.62 76.49 76.60 3.3K
10:27 76.61 76.61 76.51 76.58 12.7K
10:28 76.57 76.62 76.53 76.54 5.7K
10:29 76.56 76.66 76.56 76.66 3.4K
10:30 76.61 76.71 76.55 76.55 11.0K
10:31 76.54 76.54 76.42 76.42 12.9K
10:32 76.42 76.51 76.42 76.46 9.4K
10:33 76.45 76.45 76.45 76.45 0.3K
10:34 76.39 76.51 76.39 76.39 13.1K
10:35 76.37 76.37 76.21 76.30 56.3K
10:36 76.36 76.39 76.33 76.35 11.9K
10:37 76.46 76.48 76.32 76.38 4.4K
10:38 76.32 76.35 76.32 76.35 3.9K
10:39 76.43 76.45 76.39 76.40 7.1K
10:40 76.42 76.52 76.42 76.52 8.6K
10:41 76.42 76.42 76.26 76.26 7.8K
10:42 76.25 76.31 76.22 76.31 8.1K
10:43 76.28 76.30 76.26 76.28 6.7K
10:44 76.26 76.41 76.25 76.38 4.1K
10:45 76.39 76.40 76.31 76.40 4.1K
10:46 76.38 76.39 76.37 76.39 4.1K
10:47 76.26 76.26 76.26 76.26 0.9K
10:48 76.38 76.58 76.38 76.58 13.2K
10:49 76.58 76.63 76.58 76.61 5.1K
10:50 76.58 76.58 76.53 76.54 3.7K
10:51 76.57 76.57 76.56 76.56 2.5K
10:52 76.56 76.59 76.46 76.47 5.0K
10:53 76.41 76.41 76.33 76.41 5.3K
10:54 76.43 76.52 76.43 76.52 1.7K
10:55 76.56 76.56 76.50 76.50 1.2K
10:56 76.52 76.54 76.52 76.53 1.5K
10:57 76.54 76.54 76.52 76.52 1.7K
10:58 76.52 76.53 76.50 76.50 1.3K
10:59 76.49 76.49 76.42 76.44 6.2K
11:00 76.53 76.53 76.53 76.53 1.6K
11:01 76.48 76.49 76.48 76.49 2.7K
11:02 76.55 76.55 76.35 76.37 9.9K
11:03 76.31 76.31 76.31 76.31 2.3K
11:04 76.27 76.27 76.10 76.19 19.8K
11:05 76.24 76.26 76.19 76.25 7.0K
11:06 76.27 76.36 76.27 76.35 2.7K
11:07 76.32 76.35 76.32 76.35 1.6K
11:08 76.40 76.41 76.36 76.37 2.9K
11:09 76.40 76.40 76.40 76.40 1.0K
11:10 76.40 76.40 76.33 76.37 5.6K
11:11 76.39 76.50 76.39 76.50 6.7K
11:12 76.50 76.55 76.49 76.48 4.3K
11:13 76.52 76.54 76.52 76.54 1.2K
11:14 76.61 76.69 76.61 76.64 6.1K
11:15 76.65 76.73 76.65 76.70 10.5K
11:16 76.72 76.78 76.72 76.78 5.9K
11:17 76.83 76.95 76.83 76.92 24.6K
11:18 76.91 76.97 76.87 76.86 5.1K
11:19 76.87 76.91 76.87 76.91 2.8K
11:20 76.93 77.00 76.91 76.92 10.8K
11:21 76.89 76.93 76.89 76.93 4.4K
11:22 76.92 76.93 76.90 76.91 5.2K
11:23 76.92 76.98 76.91 76.97 3.9K
11:24 77.02 77.12 77.02 77.11 38.7K
11:25 77.12 77.14 77.08 77.14 2.0K
11:26 77.19 77.23 77.09 77.23 32.4K
11:27 77.25 77.27 77.18 77.18 9.9K
11:28 77.20 77.24 77.18 77.23 4.3K
11:29 77.23 77.26 77.21 77.26 6.8K
11:30 77.21 77.25 77.21 77.22 8.0K
11:31 77.13 77.19 77.13 77.15 2.0K
11:32 77.15 77.16 77.15 77.16 1.2K
11:33 77.18 77.26 77.18 77.26 7.1K
11:34 77.22 77.39 77.22 77.36 9.7K
11:35 77.40 77.42 77.40 77.42 26.4K
11:36 77.42 77.43 77.38 77.43 9.0K
11:37 77.40 77.40 77.38 77.38 7.0K
11:38 77.39 77.40 77.36 77.38 5.0K
11:39 77.36 77.45 77.36 77.44 5.4K
11:40 77.45 77.46 77.43 77.43 2.3K
11:41 77.44 77.44 77.29 77.29 16.3K
11:42 77.27 77.27 77.20 77.23 3.8K
11:43 77.22 77.26 77.20 77.27 4.7K
11:44 77.26 77.30 77.26 77.30 4.1K
11:45 77.30 77.35 77.30 77.35 1.7K
11:46 77.32 77.34 77.29 77.29 14.0K
11:47 77.23 77.30 77.23 77.30 1.0K
11:48 77.30 77.38 77.30 77.37 1.6K
11:49 77.37 77.45 77.37 77.45 11.6K
11:50 77.44 77.46 77.35 77.35 4.5K
11:51 77.36 77.39 77.35 77.39 2.2K
11:52 77.36 77.36 77.24 77.24 4.5K
11:53 77.22 77.25 77.21 77.23 2.3K
11:54 77.20 77.20 77.07 77.14 5.3K
11:55 77.13 77.13 77.10 77.13 3.9K
11:56 77.13 77.18 77.13 77.18 2.2K
11:57 77.15 77.15 77.12 77.12 0.8K
11:58 77.11 77.12 77.10 77.12 1.9K
11:59 77.17 77.19 77.13 77.15 2.5K
12:00 77.12 77.12 77.05 77.06 5.1K
12:03 77.10 77.12 77.10 77.12 0.3K
12:04 77.12 77.13 77.12 77.13 1.5K
12:05 77.15 77.17 77.15 77.17 1.5K
12:06 77.22 77.22 77.12 77.12 1.3K
12:07 77.07 77.07 77.07 77.07 0.4K
12:08 77.05 77.10 77.05 77.09 3.8K
12:09 77.17 77.17 77.12 77.12 2.7K
12:10 77.17 77.17 77.16 77.16 1.4K
12:11 77.21 77.21 77.18 77.18 1.3K
12:12 77.27 77.27 77.26 77.27 5.2K
12:13 77.30 77.41 77.30 77.41 4.3K
12:14 77.40 77.40 77.38 77.38 9.9K
12:15 77.36 77.38 77.34 77.38 3.1K
12:16 77.38 77.38 77.33 77.33 0.7K
12:17 77.32 77.32 77.30 77.30 1.1K
12:18 77.32 77.34 77.32 77.34 3.4K
12:19 77.32 77.35 77.30 77.35 2.1K
12:20 77.35 77.36 77.29 77.29 3.2K
12:21 77.22 77.30 77.21 77.30 10.0K
12:22 77.26 77.26 77.26 77.26 0.8K
12:23 77.26 77.26 77.23 77.23 0.8K
12:24 77.16 77.17 77.16 77.17 0.9K
12:25 77.16 77.21 77.14 77.21 4.3K
12:26 77.19 77.19 77.19 77.19 0.1K
12:27 77.14 77.17 77.09 77.11 9.7K
12:28 77.08 77.12 77.08 77.11 4.2K
12:29 77.03 77.03 76.98 76.99 4.2K
12:30 76.98 76.99 76.95 76.95 2.4K
12:31 76.92 76.98 76.92 76.98 2.7K
12:32 76.97 76.97 76.88 76.88 1.3K
12:33 76.89 76.90 76.80 76.80 7.2K
12:34 76.80 76.80 76.73 76.77 6.7K
12:35 76.76 76.77 76.66 76.68 35.9K
12:36 76.67 76.67 76.61 76.63 5.4K
12:37 76.55 76.56 76.51 76.51 16.3K
12:38 76.45 76.49 76.41 76.42 7.5K
12:39 76.42 76.43 76.42 76.42 5.0K
12:40 76.39 76.47 76.39 76.47 8.4K
12:41 76.46 76.60 76.45 76.57 1.9K
12:42 76.50 76.50 76.41 76.41 2.7K
12:43 76.54 76.69 76.54 76.69 12.2K
12:44 76.69 76.74 76.67 76.67 10.9K
12:45 76.63 76.67 76.63 76.67 0.8K
12:46 76.58 76.58 76.53 76.59 2.2K
12:47 76.55 76.55 76.47 76.51 5.0K
12:48 76.45 76.45 76.36 76.44 8.9K
12:49 76.50 76.50 76.41 76.41 3.8K
12:50 76.38 76.50 76.37 76.50 7.5K
12:51 76.48 76.57 76.47 76.56 4.8K
12:52 76.58 76.64 76.58 76.61 2.3K
12:53 76.61 76.63 76.61 76.61 1.8K
12:54 76.63 76.64 76.58 76.61 4.9K
12:55 76.60 76.61 76.60 76.61 0.6K
12:56 76.58 76.58 76.54 76.57 2.6K
12:57 76.65 76.65 76.56 76.59 6.8K
12:58 76.63 76.63 76.60 76.62 2.1K
12:59 76.61 76.72 76.61 76.72 5.3K
13:00 76.77 76.77 76.71 76.71 2.6K
13:01 76.70 76.74 76.66 76.74 2.5K
13:02 76.70 76.70 76.56 76.57 9.4K
13:03 76.60 76.60 76.51 76.52 4.3K
13:04 76.49 76.49 76.44 76.49 3.9K
13:05 76.46 76.53 76.46 76.53 2.8K
13:06 76.58 76.62 76.57 76.59 3.2K
13:07 76.58 76.69 76.58 76.68 5.4K
13:08 76.67 76.78 76.67 76.78 10.0K
13:09 76.79 76.98 76.79 76.92 18.9K
13:10 76.96 76.96 76.88 76.92 9.8K
13:11 76.92 76.93 76.91 76.91 3.1K
13:12 76.79 76.82 76.76 76.77 8.4K
13:13 76.74 76.77 76.74 76.77 2.8K
13:14 76.78 76.82 76.78 76.82 2.6K
13:15 76.77 76.80 76.72 76.80 3.5K
13:16 76.79 76.84 76.79 76.83 1.0K
13:17 76.81 76.84 76.72 76.72 9.1K
13:18 76.79 76.81 76.79 76.81 0.6K
13:19 76.82 76.82 76.79 76.80 7.2K
13:20 76.87 77.05 76.87 76.97 20.2K
13:21 76.89 76.89 76.86 76.87 1.6K
13:22 76.84 76.87 76.81 76.87 2.0K
13:23 76.92 76.92 76.85 76.85 2.6K
13:24 76.83 76.83 76.81 76.81 1.3K
13:25 76.79 76.79 76.71 76.72 3.2K
13:26 76.76 76.77 76.73 76.75 2.5K
13:27 76.71 76.77 76.71 76.75 2.1K
13:28 76.77 76.77 76.74 76.74 4.4K
13:29 76.77 76.85 76.77 76.85 9.5K
13:30 76.83 76.83 76.81 76.81 1.3K
13:31 76.70 76.70 76.67 76.67 1.6K
13:32 76.61 76.62 76.61 76.62 2.3K
13:33 76.69 76.70 76.69 76.70 3.3K
13:35 76.60 76.60 76.60 76.60 0.8K
13:36 76.71 76.80 76.71 76.80 2.5K
13:37 76.82 76.90 76.82 76.90 20.9K
13:38 76.87 76.87 76.84 76.84 1.6K
13:39 76.81 76.86 76.81 76.86 11.7K
13:40 76.83 76.86 76.81 76.84 3.8K
13:41 76.87 76.87 76.87 76.87 3.1K
13:42 76.89 76.91 76.89 76.91 0.8K
13:43 76.94 77.01 76.94 77.00 25.4K
13:44 77.02 77.04 77.01 77.02 8.8K
13:45 77.04 77.11 77.04 77.10 10.9K
13:46 77.13 77.13 77.12 77.12 3.9K
13:47 77.10 77.11 77.07 77.11 12.3K
13:48 77.14 77.15 77.11 77.15 6.7K
13:49 77.00 77.03 76.97 77.03 1.6K
13:50 77.03 77.03 76.98 76.98 4.3K
13:51 77.05 77.05 76.96 76.96 2.0K
13:52 76.98 76.98 76.98 76.98 3.8K
13:53 77.00 77.03 76.99 76.99 303.3K
13:54 76.99 76.99 76.99 76.99 0.7K
13:55 77.04 77.08 77.04 77.08 3.7K
13:56 77.12 77.16 77.12 77.16 3.6K
13:57 77.15 77.21 77.15 77.16 6.1K
13:58 77.21 77.22 77.21 77.21 1.0K
13:59 77.22 77.23 77.21 77.21 2.5K
14:00 77.20 77.20 77.14 77.14 6.3K
14:01 77.13 77.18 77.13 77.13 1.8K
14:02 77.13 77.17 77.13 77.17 1.2K
14:03 77.22 77.24 77.22 77.24 3.8K
14:04 77.24 77.28 77.24 77.28 2.5K
14:05 77.32 77.32 77.28 77.32 15.5K
14:06 77.34 77.40 77.34 77.40 4.7K
14:07 77.33 77.33 77.32 77.32 0.9K
14:08 77.31 77.35 77.31 77.35 1.9K
14:09 77.41 77.41 77.39 77.39 1.5K
14:10 77.42 77.43 77.39 77.41 18.3K
14:11 77.40 77.41 77.40 77.41 1.0K
14:12 77.43 77.43 77.42 77.42 0.7K
14:13 77.37 77.37 77.37 77.37 0.5K
14:14 77.32 77.37 77.32 77.36 20.8K
14:15 77.35 77.38 77.34 77.35 3.9K
14:16 77.36 77.39 77.31 77.35 17.5K
14:17 77.34 77.42 77.33 77.38 11.4K
14:18 77.39 77.43 77.39 77.43 5.2K
14:19 77.44 77.44 77.41 77.42 15.9K
14:20 77.42 77.43 77.42 77.43 14.2K
14:21 77.44 77.45 77.42 77.42 2.6K
14:22 77.42 77.45 77.38 77.44 18.7K
14:23 77.45 77.47 77.45 77.46 15.2K
14:24 77.46 77.46 77.44 77.46 4.1K
14:25 77.46 77.60 77.46 77.57 34.6K
14:26 77.51 77.55 77.51 77.55 2.9K
14:27 77.56 77.57 77.56 77.57 13.1K
14:28 77.56 77.57 77.48 77.48 28.6K
14:29 77.46 77.47 77.45 77.47 3.2K
14:30 77.36 77.36 77.29 77.30 7.7K
14:31 77.30 77.33 77.28 77.28 4.5K
14:32 77.23 77.30 77.23 77.25 6.2K
14:33 77.24 77.25 77.20 77.25 22.4K
14:34 77.25 77.27 77.24 77.25 4.6K
14:35 77.25 77.25 77.12 77.12 1.6K
14:36 77.15 77.20 77.15 77.20 2.5K
14:37 77.20 77.20 77.20 77.20 1.5K
14:38 77.19 77.26 77.19 77.26 5.8K
14:39 77.27 77.27 77.24 77.24 3.2K
14:40 77.20 77.24 77.20 77.24 1.7K
14:41 77.23 77.24 77.23 77.23 3.6K
14:42 77.26 77.29 77.26 77.29 2.1K
14:43 77.35 77.35 77.29 77.29 1.5K
14:44 77.29 77.30 77.29 77.30 2.7K
14:45 77.36 77.36 77.34 77.34 1.1K
14:46 77.30 77.30 77.20 77.20 2.7K
14:47 77.25 77.30 77.25 77.30 7.7K
14:48 77.30 77.41 77.29 77.41 2.4K
14:49 77.40 77.40 77.37 77.37 1.6K
14:50 77.36 77.36 77.33 77.33 2.1K
14:51 77.33 77.36 77.33 77.36 1.4K
14:52 77.39 77.45 77.39 77.44 3.3K
14:53 77.46 77.46 77.39 77.39 1.8K
14:54 77.39 77.40 77.39 77.40 0.7K
14:55 77.37 77.37 77.37 77.36 2.0K
14:56 77.37 77.37 77.33 77.33 2.6K
14:57 77.24 77.24 77.23 77.23 1.7K
14:58 77.23 77.24 77.21 77.24 1.5K
14:59 77.22 77.22 77.19 77.19 3.9K
15:00 77.25 77.34 77.25 77.31 4.4K
15:01 77.33 77.34 77.33 77.34 0.9K
15:02 77.37 77.38 77.37 77.38 1.9K
15:03 77.43 77.43 77.40 77.40 0.9K
15:04 77.38 77.45 77.38 77.45 3.6K
15:05 77.47 77.47 77.47 77.47 1.5K
15:06 77.43 77.43 77.42 77.43 2.5K
15:07 77.40 77.40 77.40 77.40 2.4K
15:08 77.41 77.45 77.38 77.45 1.6K
15:09 77.46 77.48 77.44 77.44 4.3K
15:10 77.47 77.51 77.47 77.50 5.6K
15:11 77.51 77.51 77.51 77.51 1.1K
15:12 77.50 77.55 77.50 77.54 2.5K
15:13 77.54 77.56 77.54 77.55 3.6K
15:14 77.53 77.60 77.51 77.60 14.6K
15:15 77.47 77.47 77.47 77.47 0.8K
15:16 77.51 77.51 77.46 77.46 2.0K
15:17 77.47 77.50 77.47 77.50 0.6K
15:18 77.52 77.57 77.52 77.52 16.9K
15:19 77.58 77.59 77.57 77.59 3.2K
15:20 77.59 77.63 77.59 77.63 2.9K
15:21 77.61 77.65 77.57 77.62 8.8K
15:22 77.65 77.65 77.57 77.57 0.8K
15:23 77.58 77.62 77.58 77.59 6.5K
15:24 77.61 77.64 77.61 77.63 3.6K
15:25 77.62 77.62 77.59 77.61 6.8K
15:26 77.57 77.59 77.52 77.52 4.4K
15:27 77.52 77.52 77.51 77.51 0.8K
15:28 77.56 77.56 77.55 77.55 0.6K
15:29 77.49 77.49 77.44 77.44 4.5K
15:30 77.46 77.46 77.36 77.38 8.8K
15:31 77.43 77.51 77.42 77.51 1.9K
15:32 77.50 77.50 77.42 77.42 4.1K
15:33 77.45 77.45 77.39 77.43 11.1K
15:34 77.39 77.39 77.36 77.36 2.6K
15:35 77.36 77.36 77.27 77.28 8.5K
15:36 77.29 77.29 77.24 77.24 2.8K
15:37 77.23 77.24 77.22 77.24 3.3K
15:38 77.23 77.31 77.23 77.31 3.2K
15:39 77.31 77.32 77.28 77.32 3.7K
15:40 77.27 77.35 77.27 77.35 2.1K
15:41 77.32 77.33 77.29 77.33 2.6K
15:42 77.32 77.32 77.29 77.29 1.0K
15:43 77.32 77.33 77.29 77.29 1.2K
15:44 77.33 77.37 77.33 77.37 0.7K
15:45 77.31 77.31 77.29 77.30 2.6K
15:46 77.40 77.40 77.40 77.40 0.3K
15:47 77.32 77.38 77.31 77.38 0.4K
15:48 77.40 77.46 77.40 77.42 2.2K
15:49 77.43 77.46 77.43 77.46 0.9K
15:50 77.49 77.53 77.48 77.47 12.7K
15:51 77.48 77.54 77.47 77.47 4.0K
15:52 77.42 77.42 77.37 77.37 2.9K
15:53 77.40 77.42 77.36 77.36 5.2K
15:54 77.37 77.37 77.28 77.28 24.0K
15:55 77.21 77.27 77.20 77.27 7.1K
15:56 77.28 77.28 77.25 77.26 11.0K
15:57 77.24 77.24 77.24 77.24 1.1K
15:58 77.22 77.22 77.18 77.18 7.5K
15:59 77.18 77.26 77.17 77.21 56.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles