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 77.89 77.89 77.76 77.77 88.4K
09:31 77.76 77.81 77.76 77.81 3.1K
09:32 77.83 77.94 77.83 77.92 7.2K
09:33 78.00 78.10 78.00 78.10 7.2K
09:34 78.03 78.22 78.03 78.22 10.8K
09:35 78.25 78.27 78.15 78.26 27.2K
09:36 78.23 78.30 78.13 78.30 10.3K
09:37 78.37 78.41 78.32 78.33 34.4K
09:38 78.25 78.25 78.20 78.20 7.6K
09:39 78.16 78.18 78.05 78.17 11.6K
09:40 78.17 78.19 78.13 78.13 2.9K
09:41 78.03 78.10 77.88 77.88 20.5K
09:42 77.84 77.85 77.67 77.68 27.7K
09:43 77.73 77.74 77.54 77.53 14.7K
09:44 77.60 77.76 77.60 77.76 9.2K
09:45 77.81 77.85 77.79 77.85 4.9K
09:46 77.83 77.87 77.83 77.87 1.1K
09:47 77.89 77.91 77.88 77.91 4.3K
09:48 77.86 77.86 77.82 77.84 2.4K
09:49 77.92 77.93 77.91 77.92 3.4K
09:50 77.94 77.94 77.81 77.87 14.1K
09:51 77.83 77.83 77.70 77.70 7.7K
09:52 77.72 77.73 77.63 77.63 3.4K
09:53 77.72 77.72 77.64 77.66 2.3K
09:54 77.66 77.67 77.59 77.60 11.4K
09:55 77.57 77.61 77.52 77.61 6.6K
09:56 77.68 77.68 77.61 77.61 6.4K
09:57 77.66 77.66 77.57 77.59 2.1K
09:58 77.58 77.58 77.52 77.53 10.2K
09:59 77.51 77.51 77.49 77.49 5.5K
10:00 77.54 77.63 77.54 77.60 4.8K
10:01 77.65 77.65 77.53 77.53 5.4K
10:02 77.57 77.57 77.40 77.42 17.0K
10:03 77.42 77.50 77.42 77.50 4.6K
10:04 77.54 77.54 77.54 77.54 0.5K
10:05 77.47 77.51 77.47 77.51 2.0K
10:06 77.55 77.63 77.54 77.61 10.2K
10:07 77.56 77.65 77.56 77.65 1.2K
10:08 77.68 77.70 77.61 77.61 2.1K
10:09 77.61 77.73 77.61 77.73 1.0K
10:10 77.66 77.66 77.64 77.64 4.4K
10:11 77.53 77.55 77.53 77.55 0.5K
10:12 77.53 77.58 77.53 77.58 3.9K
10:13 77.57 77.57 77.49 77.50 5.8K
10:14 77.52 77.62 77.52 77.62 1.6K
10:15 77.66 77.66 77.58 77.58 2.2K
10:16 77.51 77.51 77.42 77.42 3.0K
10:17 77.40 77.46 77.40 77.41 3.7K
10:18 77.35 77.49 77.35 77.44 5.7K
10:19 77.54 77.64 77.54 77.64 1.0K
10:20 77.62 77.62 77.62 77.61 1.0K
10:21 77.58 77.61 77.57 77.61 1.7K
10:22 77.51 77.51 77.44 77.45 1.1K
10:23 77.45 77.46 77.41 77.46 5.2K
10:24 77.50 77.50 77.33 77.40 7.9K
10:25 77.35 77.36 77.34 77.35 2.5K
10:26 77.29 77.32 77.28 77.28 17.5K
10:27 77.35 77.39 77.33 77.39 4.2K
10:28 77.31 77.35 77.30 77.35 1.5K
10:29 77.37 77.37 77.32 77.32 2.7K
10:30 77.30 77.31 77.19 77.19 17.8K
10:31 77.13 77.17 77.07 77.07 9.9K
10:32 77.01 77.07 76.98 77.04 112.2K
10:33 77.05 77.05 77.00 77.02 1.7K
10:34 77.04 77.08 77.00 77.00 3.9K
10:35 77.09 77.12 77.09 77.12 2.9K
10:36 77.13 77.22 77.09 77.09 3.9K
10:37 77.10 77.15 77.10 77.15 0.5K
10:38 77.17 77.17 77.16 77.17 1.3K
10:39 77.08 77.09 76.88 76.88 18.1K
10:40 76.89 76.94 76.85 76.85 19.1K
10:41 76.89 76.98 76.89 76.98 2.4K
10:42 77.01 77.06 77.01 77.05 6.7K
10:43 77.03 77.03 76.92 76.92 6.3K
10:44 76.88 77.01 76.88 77.01 6.6K
10:45 77.02 77.02 76.84 76.86 46.8K
10:46 76.87 77.02 76.87 76.94 9.1K
10:47 76.95 76.95 76.84 76.84 3.7K
10:48 76.82 76.86 76.81 76.86 6.3K
10:49 76.86 76.92 76.86 76.92 19.3K
10:50 76.90 76.93 76.85 76.92 7.8K
10:51 76.94 77.03 76.94 77.03 4.6K
10:52 77.02 77.04 76.99 77.02 1.9K
10:53 76.98 76.98 76.85 76.85 10.2K
10:54 76.96 76.96 76.93 76.93 1.7K
10:55 76.96 76.96 76.96 76.96 0.9K
10:56 76.89 76.99 76.88 76.99 2.6K
10:57 76.93 76.99 76.90 76.99 3.2K
10:58 77.05 77.07 77.05 77.07 1.2K
10:59 77.06 77.12 77.04 77.12 7.5K
11:00 77.10 77.10 77.05 77.08 1.6K
11:01 77.09 77.19 77.09 77.19 3.7K
11:02 77.22 77.22 77.14 77.19 6.3K
11:03 77.24 77.28 77.24 77.28 3.1K
11:04 77.28 77.28 77.18 77.26 5.3K
11:05 77.16 77.16 77.13 77.16 5.4K
11:07 77.14 77.18 77.14 77.18 1.0K
11:08 77.11 77.11 77.09 77.10 2.3K
11:09 77.09 77.11 77.09 77.11 1.7K
11:10 77.14 77.18 77.14 77.18 1.5K
11:11 77.19 77.19 77.15 77.18 1.6K
11:12 77.18 77.24 77.17 77.24 1.9K
11:13 77.24 77.24 77.18 77.19 1.1K
11:14 77.27 77.29 77.27 77.29 1.2K
11:15 77.26 77.26 77.20 77.24 4.2K
11:16 77.25 77.26 77.23 77.26 0.7K
11:17 77.12 77.12 77.09 77.09 0.4K
11:18 77.03 77.14 77.03 77.14 2.3K
11:19 77.17 77.17 76.96 76.96 1.9K
11:20 76.98 76.98 76.88 76.88 2.8K
11:21 76.86 76.89 76.86 76.88 1.9K
11:22 76.94 76.94 76.84 76.84 4.3K
11:23 76.83 76.83 76.83 76.83 0.2K
11:24 76.79 76.84 76.79 76.82 8.2K
11:25 76.84 76.89 76.84 76.89 2.0K
11:26 76.84 76.84 76.78 76.78 3.4K
11:27 76.77 76.84 76.77 76.84 2.8K
11:28 76.82 76.83 76.80 76.80 11.5K
11:29 76.83 76.88 76.83 76.86 2.0K
11:30 76.91 76.91 76.82 76.82 1.4K
11:31 76.80 76.80 76.72 76.74 5.2K
11:32 76.78 76.78 76.60 76.60 5.4K
11:33 76.61 76.64 76.57 76.58 7.8K
11:34 76.61 76.72 76.61 76.67 4.2K
11:35 76.64 76.69 76.64 76.65 4.0K
11:36 76.66 76.77 76.66 76.75 2.8K
11:37 76.73 76.79 76.73 76.74 1.7K
11:38 76.68 76.68 76.63 76.63 1.9K
11:39 76.63 76.63 76.61 76.61 7.2K
11:40 76.60 76.64 76.59 76.59 53.8K
11:41 76.58 76.60 76.57 76.60 11.3K
11:42 76.59 76.67 76.56 76.64 41.3K
11:43 76.68 76.68 76.52 76.52 55.6K
11:44 76.48 76.52 76.48 76.51 3.4K
11:45 76.47 76.50 76.42 76.49 5.1K
11:46 76.53 76.53 76.49 76.49 14.3K
11:47 76.56 76.56 76.53 76.53 0.7K
11:48 76.59 76.59 76.59 76.58 2.5K
11:49 76.58 76.60 76.57 76.57 2.0K
11:50 76.58 76.60 76.54 76.54 3.8K
11:51 76.51 76.59 76.51 76.58 30.5K
11:52 76.51 76.52 76.50 76.52 1.3K
11:53 76.51 76.51 76.47 76.47 3.1K
11:54 76.51 76.51 76.51 76.51 0.6K
11:55 76.48 76.48 76.44 76.44 2.9K
11:56 76.46 76.49 76.43 76.49 10.7K
11:57 76.48 76.48 76.48 76.48 0.8K
11:58 76.46 76.46 76.35 76.37 15.7K
11:59 76.49 76.49 76.49 76.49 0.6K
12:00 76.45 76.45 76.42 76.42 2.2K
12:01 76.40 76.47 76.36 76.47 3.6K
12:02 76.48 76.50 76.46 76.49 5.0K
12:03 76.51 76.55 76.51 76.54 2.6K
12:04 76.66 76.66 76.60 76.59 6.0K
12:05 76.61 76.68 76.56 76.68 3.5K
12:06 76.57 76.60 76.57 76.60 0.2K
12:07 76.61 76.61 76.61 76.61 0.3K
12:08 76.63 76.70 76.63 76.70 4.1K
12:09 76.66 76.67 76.58 76.58 8.1K
12:10 76.52 76.52 76.46 76.46 2.1K
12:11 76.49 76.56 76.45 76.45 1.6K
12:12 76.40 76.49 76.39 76.49 3.6K
12:13 76.49 76.52 76.49 76.52 1.1K
12:14 76.43 76.46 76.43 76.46 2.6K
12:15 76.44 76.46 76.44 76.46 0.7K
12:16 76.47 76.50 76.47 76.50 1.7K
12:17 76.46 76.46 76.43 76.46 1.6K
12:18 76.43 76.52 76.43 76.52 3.4K
12:19 76.50 76.50 76.49 76.49 0.4K
12:20 76.43 76.50 76.43 76.43 12.2K
12:21 76.42 76.43 76.42 76.42 1.5K
12:22 76.42 76.42 76.41 76.42 3.6K
12:23 76.41 76.49 76.41 76.49 2.3K
12:24 76.50 76.56 76.50 76.56 2.1K
12:25 76.63 76.67 76.63 76.65 6.5K
12:26 76.61 76.62 76.60 76.60 9.8K
12:27 76.56 76.64 76.56 76.64 3.0K
12:28 76.66 76.66 76.60 76.60 0.7K
12:29 76.66 76.67 76.64 76.67 4.0K
12:30 76.63 76.63 76.63 76.63 0.7K
12:31 76.60 76.60 76.56 76.57 0.6K
12:32 76.56 76.56 76.56 76.56 0.7K
12:33 76.55 76.58 76.55 76.58 2.0K
12:34 76.58 76.58 76.58 76.58 1.0K
12:35 76.57 76.69 76.57 76.69 3.3K
12:36 76.66 76.68 76.62 76.66 2.5K
12:37 76.70 76.81 76.70 76.81 4.5K
12:38 76.81 76.92 76.81 76.92 3.8K
12:39 76.95 76.97 76.92 76.92 2.0K
12:40 76.91 76.91 76.88 76.88 1.2K
12:41 76.88 76.88 76.84 76.83 12.3K
12:42 76.82 76.84 76.82 76.84 0.9K
12:43 76.84 76.84 76.83 76.83 1.5K
12:44 76.72 76.72 76.72 76.72 1.0K
12:45 76.73 76.75 76.73 76.75 1.4K
12:46 76.73 76.73 76.70 76.70 0.7K
12:47 76.65 76.66 76.64 76.66 2.6K
12:48 76.67 76.69 76.65 76.69 3.5K
12:49 76.69 76.73 76.67 76.67 2.5K
12:50 76.70 76.77 76.70 76.77 4.1K
12:52 76.81 76.81 76.77 76.77 1.7K
12:53 76.80 76.81 76.80 76.80 1.1K
12:54 76.78 76.78 76.78 76.78 2.5K
12:55 76.73 76.73 76.73 76.73 1.3K
12:56 76.71 76.72 76.69 76.72 2.6K
12:57 76.70 76.71 76.65 76.68 3.7K
12:58 76.67 76.67 76.65 76.65 0.8K
12:59 76.64 76.64 76.61 76.61 3.7K
13:00 76.61 76.61 76.55 76.55 2.1K
13:01 76.54 76.54 76.44 76.44 4.8K
13:02 76.46 76.54 76.43 76.54 7.8K
13:03 76.55 76.58 76.55 76.58 1.6K
13:04 76.58 76.67 76.58 76.66 5.3K
13:05 76.67 76.69 76.66 76.69 4.4K
13:06 76.61 76.62 76.61 76.62 0.4K
13:07 76.61 76.65 76.61 76.65 1.8K
13:08 76.64 76.64 76.56 76.56 4.2K
13:09 76.48 76.48 76.41 76.41 4.6K
13:10 76.48 76.48 76.43 76.44 1.4K
13:11 76.40 76.40 76.27 76.29 17.7K
13:12 76.28 76.35 76.27 76.29 7.2K
13:13 76.37 76.37 76.27 76.28 9.1K
13:14 76.32 76.32 76.25 76.25 4.0K
13:15 76.28 76.29 76.23 76.29 3.3K
13:16 76.30 76.36 76.28 76.36 5.9K
13:17 76.38 76.38 76.29 76.31 20.7K
13:18 76.31 76.32 76.24 76.28 14.5K
13:19 76.29 76.29 76.23 76.23 4.5K
13:20 76.21 76.27 76.21 76.26 2.3K
13:21 76.23 76.23 76.15 76.15 4.9K
13:22 76.20 76.22 76.16 76.22 7.4K
13:23 76.26 76.27 76.23 76.25 7.3K
13:24 76.27 76.27 76.22 76.26 4.3K
13:25 76.23 76.24 76.19 76.24 11.2K
13:26 76.26 76.26 76.17 76.17 4.9K
13:27 76.19 76.19 76.14 76.14 10.2K
13:28 76.13 76.15 76.12 76.15 3.4K
13:29 76.15 76.19 76.14 76.14 1.6K
13:30 76.13 76.13 76.06 76.07 3.6K
13:31 76.07 76.12 75.98 76.03 13.3K
13:32 75.98 76.07 75.91 76.01 10.3K
13:33 76.00 76.13 75.98 76.13 14.4K
13:34 76.13 76.24 76.13 76.22 4.0K
13:35 76.21 76.27 76.18 76.23 4.6K
13:36 76.23 76.32 76.21 76.32 6.9K
13:37 76.35 76.35 76.33 76.33 0.5K
13:38 76.38 76.38 76.35 76.35 0.4K
13:39 76.35 76.35 76.25 76.28 2.6K
13:40 76.29 76.32 76.29 76.32 1.1K
13:41 76.26 76.26 76.19 76.22 10.2K
13:42 76.26 76.37 76.26 76.37 3.5K
13:43 76.34 76.36 76.33 76.36 1.8K
13:44 76.40 76.40 76.38 76.38 0.5K
13:45 76.30 76.36 76.29 76.36 1.8K
13:46 76.36 76.42 76.36 76.41 3.4K
13:47 76.36 76.36 76.34 76.34 4.4K
13:48 76.37 76.41 76.37 76.41 2.3K
13:49 76.39 76.49 76.39 76.48 12.0K
13:50 76.46 76.46 76.41 76.41 2.4K
13:51 76.32 76.32 76.32 76.32 1.0K
13:52 76.29 76.35 76.29 76.35 1.1K
13:53 76.37 76.37 76.33 76.33 3.0K
13:54 76.30 76.30 76.28 76.29 2.4K
13:55 76.29 76.30 76.29 76.30 0.6K
13:56 76.33 76.33 76.28 76.28 550.8K
13:57 76.26 76.26 76.24 76.24 11.0K
13:58 76.27 76.30 76.26 76.26 10.0K
13:59 76.27 76.29 76.27 76.29 1.0K
14:00 76.27 76.27 76.17 76.18 3.6K
14:01 76.13 76.13 76.00 76.07 37.0K
14:02 76.07 76.08 76.03 76.04 8.6K
14:03 76.05 76.05 75.98 76.03 14.0K
14:04 76.05 76.12 76.05 76.12 4.6K
14:05 76.11 76.20 76.11 76.19 3.6K
14:06 76.17 76.18 76.10 76.10 3.0K
14:07 76.15 76.15 76.08 76.08 1.7K
14:08 76.10 76.18 76.10 76.18 5.5K
14:09 76.19 76.21 76.18 76.18 5.1K
14:10 76.22 76.29 76.22 76.29 1.6K
14:11 76.34 76.39 76.33 76.36 2.6K
14:12 76.42 76.46 76.42 76.42 6.5K
14:13 76.43 76.47 76.43 76.46 3.7K
14:14 76.42 76.44 76.42 76.44 1.6K
14:16 76.50 76.75 76.50 76.69 25.2K
14:17 76.67 76.67 76.67 76.67 0.8K
14:18 76.64 76.65 76.57 76.58 1.6K
14:19 76.52 76.53 76.52 76.53 2.4K
14:20 76.57 76.69 76.57 76.68 2.4K
14:21 76.67 76.67 76.62 76.62 10.1K
14:22 76.63 76.68 76.62 76.62 6.3K
14:23 76.64 76.64 76.62 76.64 1.2K
14:24 76.58 76.59 76.58 76.59 0.9K
14:25 76.63 76.63 76.59 76.61 1.6K
14:26 76.56 76.58 76.52 76.57 3.5K
14:27 76.53 76.53 76.44 76.44 5.2K
14:28 76.43 76.49 76.43 76.46 2.0K
14:29 76.39 76.39 76.38 76.38 0.9K
14:30 76.34 76.34 76.24 76.24 10.3K
14:31 76.12 76.12 76.07 76.07 9.0K
14:32 76.03 76.07 76.01 76.01 9.8K
14:33 76.01 76.02 75.99 75.99 1.9K
14:34 76.06 76.08 76.06 76.07 3.2K
14:35 76.06 76.06 75.97 75.99 4.2K
14:36 76.03 76.05 76.00 76.00 2.2K
14:37 76.02 76.02 76.00 76.01 1.2K
14:38 76.08 76.09 76.06 76.06 0.9K
14:39 76.01 76.10 76.01 76.10 1.6K
14:40 76.09 76.09 76.09 76.09 0.5K
14:41 76.00 76.00 76.00 76.00 1.3K
14:42 75.99 76.02 75.98 76.02 0.8K
14:43 76.00 76.00 75.99 75.99 0.3K
14:44 76.04 76.04 76.00 76.00 5.2K
14:45 76.00 76.00 76.00 76.00 8.1K
14:46 75.98 75.98 75.95 75.95 2.0K
14:47 76.00 76.00 75.84 75.90 8.0K
14:48 75.86 75.86 75.80 75.80 23.4K
14:49 75.79 75.79 75.79 75.79 2.0K
14:50 75.97 76.00 75.97 75.97 2.2K
14:51 75.87 75.94 75.87 75.94 2.1K
14:52 75.98 75.98 75.97 75.97 0.5K
14:53 76.00 76.07 76.00 76.07 2.2K
14:54 76.13 76.16 76.13 76.13 3.4K
14:55 76.15 76.18 76.10 76.10 2.9K
14:56 76.10 76.10 76.05 76.06 2.2K
14:57 76.06 76.14 76.04 76.14 3.4K
14:58 76.10 76.10 76.09 76.09 2.1K
14:59 76.08 76.08 76.04 76.04 3.0K
15:00 75.96 75.98 75.91 75.98 2.1K
15:01 76.05 76.05 76.05 76.05 0.2K
15:02 76.04 76.06 76.04 76.06 2.6K
15:03 75.98 75.98 75.98 75.98 1.2K
15:04 76.01 76.01 76.01 76.01 0.5K
15:05 76.03 76.07 76.03 76.07 2.0K
15:06 76.14 76.14 76.11 76.11 2.5K
15:07 76.15 76.15 76.06 76.06 3.6K
15:08 76.03 76.03 76.02 76.02 1.4K
15:09 76.11 76.13 76.11 76.12 1.8K
15:10 76.17 76.21 76.17 76.21 5.4K
15:11 76.25 76.29 76.24 76.24 2.3K
15:12 76.24 76.32 76.24 76.32 1.4K
15:13 76.32 76.32 76.29 76.29 2.9K
15:14 76.28 76.28 76.23 76.27 0.8K
15:15 76.27 76.27 76.22 76.24 8.9K
15:16 76.24 76.27 76.24 76.24 2.4K
15:17 76.26 76.26 76.21 76.23 0.8K
15:18 76.22 76.22 76.19 76.21 4.3K
15:19 76.22 76.22 76.22 76.22 0.3K
15:20 76.23 76.30 76.23 76.30 2.9K
15:21 76.34 76.35 76.31 76.35 5.7K
15:22 76.33 76.33 76.28 76.28 5.4K
15:23 76.26 76.26 76.25 76.25 1.5K
15:25 76.31 76.32 76.27 76.30 5.3K
15:26 76.27 76.28 76.27 76.28 0.7K
15:27 76.27 76.27 76.27 76.27 0.6K
15:28 76.33 76.40 76.33 76.40 7.5K
15:29 76.36 76.36 76.35 76.36 1.5K
15:30 76.38 76.39 76.34 76.39 6.9K
15:31 76.38 76.41 76.38 76.41 2.7K
15:32 76.46 76.51 76.45 76.51 25.4K
15:33 76.52 76.53 76.43 76.43 1.5K
15:34 76.45 76.45 76.42 76.42 0.5K
15:35 76.40 76.46 76.40 76.44 3.3K
15:36 76.45 76.49 76.45 76.49 1.2K
15:37 76.51 76.54 76.51 76.54 1.6K
15:38 76.59 76.59 76.54 76.59 2.4K
15:39 76.56 76.64 76.56 76.62 5.2K
15:40 76.61 76.63 76.61 76.61 2.0K
15:41 76.65 76.65 76.62 76.62 3.4K
15:42 76.62 76.62 76.62 76.62 1.0K
15:43 76.63 76.65 76.63 76.65 0.9K
15:44 76.68 76.72 76.67 76.71 2.9K
15:45 76.71 76.75 76.71 76.75 1.5K
15:46 76.76 76.85 76.76 76.83 2.1K
15:47 76.84 76.90 76.84 76.87 15.2K
15:48 76.90 76.92 76.85 76.85 3.1K
15:49 76.79 76.79 76.74 76.74 4.0K
15:50 76.81 76.83 76.78 76.79 5.1K
15:51 76.79 76.79 76.71 76.74 6.2K
15:52 76.74 76.74 76.66 76.68 6.5K
15:53 76.64 76.64 76.60 76.61 5.1K
15:54 76.66 76.70 76.66 76.70 1.3K
15:55 76.76 76.80 76.75 76.79 5.5K
15:56 76.78 76.78 76.64 76.64 2.4K
15:57 76.66 76.73 76.66 76.70 2.7K
15:58 76.71 76.71 76.65 76.68 8.0K
15:59 76.66 76.75 76.66 76.75 17.1K
16:00 76.78 76.78 76.78 76.78 19.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles