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 69.00 69.02 68.97 69.01 68.1K
09:31 69.03 69.12 69.03 69.11 21.9K
09:32 69.12 69.22 69.12 69.19 5.0K
09:33 69.23 69.33 69.21 69.23 9.5K
09:34 69.21 69.21 69.09 69.10 14.3K
09:35 69.09 69.12 69.03 69.03 10.2K
09:36 69.05 69.09 69.02 69.02 4.5K
09:37 69.05 69.09 69.03 69.08 2.6K
09:38 69.03 69.21 69.03 69.21 28.6K
09:39 69.21 69.25 69.15 69.15 9.9K
09:40 69.15 69.19 69.15 69.19 13.6K
09:41 69.18 69.27 69.18 69.27 11.0K
09:42 69.14 69.15 69.12 69.15 11.2K
09:43 69.14 69.17 69.13 69.16 6.3K
09:44 69.19 69.19 69.07 69.11 3.4K
09:45 69.14 69.23 69.08 69.08 15.9K
09:46 69.07 69.14 69.01 69.14 5.7K
09:47 69.16 69.29 69.16 69.23 6.5K
09:48 69.27 69.27 69.24 69.26 4.7K
09:49 69.24 69.25 69.22 69.25 3.1K
09:50 69.28 69.28 69.21 69.22 7.9K
09:51 69.18 69.23 69.16 69.21 3.4K
09:52 69.20 69.22 69.16 69.22 5.9K
09:53 69.23 69.26 69.23 69.26 2.1K
09:54 69.30 69.30 69.26 69.26 1.7K
09:55 69.26 69.26 69.21 69.26 11.4K
09:56 69.25 69.30 69.22 69.30 18.5K
09:57 69.30 69.37 69.30 69.35 7.6K
09:58 69.36 69.38 69.32 69.34 24.5K
09:59 69.37 69.38 69.34 69.38 2.8K
10:00 69.39 69.40 69.35 69.35 5.9K
10:01 69.34 69.46 69.34 69.45 10.5K
10:02 69.48 69.59 69.48 69.58 9.9K
10:03 69.57 69.57 69.52 69.52 1.6K
10:04 69.61 69.68 69.61 69.68 5.6K
10:05 69.62 69.66 69.62 69.65 4.3K
10:06 69.63 69.66 69.62 69.64 22.2K
10:07 69.59 69.67 69.55 69.67 10.0K
10:08 69.63 69.66 69.62 69.63 2.7K
10:09 69.66 69.78 69.66 69.78 12.1K
10:10 69.78 69.80 69.75 69.80 3.8K
10:11 69.84 69.84 69.76 69.82 26.9K
10:12 69.83 69.86 69.83 69.86 1.0K
10:13 69.83 69.84 69.82 69.82 3.0K
10:14 69.85 69.92 69.85 69.92 4.7K
10:15 69.89 69.89 69.86 69.86 6.5K
10:16 69.85 69.94 69.81 69.94 6.4K
10:17 69.95 70.02 69.95 70.02 24.2K
10:18 70.03 70.11 70.03 70.07 10.0K
10:19 70.09 70.13 70.06 70.12 9.4K
10:20 70.13 70.21 70.13 70.20 7.6K
10:21 70.17 70.19 70.14 70.17 9.6K
10:22 70.13 70.13 70.07 70.09 2.1K
10:23 70.04 70.07 69.98 70.00 20.4K
10:24 70.01 70.13 70.01 70.12 8.9K
10:25 70.09 70.09 70.03 70.03 3.7K
10:26 69.98 69.98 69.93 69.93 5.0K
10:27 69.92 69.97 69.87 69.87 7.0K
10:28 69.85 69.88 69.85 69.87 0.8K
10:29 69.85 69.88 69.83 69.88 4.9K
10:30 69.78 69.81 69.74 69.74 5.4K
10:31 69.69 69.70 69.62 69.62 11.5K
10:32 69.64 69.70 69.60 69.60 8.0K
10:33 69.60 69.61 69.53 69.53 3.9K
10:34 69.51 69.57 69.51 69.54 2.0K
10:35 69.55 69.61 69.51 69.53 9.6K
10:36 69.52 69.61 69.52 69.61 3.0K
10:37 69.58 69.62 69.58 69.62 2.7K
10:38 69.65 69.65 69.54 69.62 6.4K
10:39 69.58 69.68 69.56 69.68 2.2K
10:40 69.72 69.79 69.67 69.79 13.4K
10:41 69.79 69.79 69.72 69.79 9.2K
10:42 69.70 69.73 69.70 69.73 2.2K
10:43 69.75 69.83 69.73 69.80 13.3K
10:44 69.80 69.81 69.75 69.79 17.2K
10:45 69.80 69.84 69.77 69.77 1.8K
10:46 69.71 69.71 69.71 69.71 3.5K
10:47 69.71 69.75 69.71 69.71 8.1K
10:48 69.80 69.84 69.80 69.81 6.8K
10:49 69.80 69.83 69.80 69.83 2.0K
10:50 69.78 69.78 69.73 69.73 1.4K
10:51 69.72 69.72 69.67 69.67 13.3K
10:52 69.67 69.67 69.59 69.59 4.3K
10:53 69.60 69.65 69.60 69.65 2.5K
10:54 69.66 69.66 69.62 69.63 1.7K
10:55 69.56 69.56 69.56 69.56 0.2K
10:56 69.57 69.59 69.54 69.55 5.1K
10:57 69.53 69.53 69.53 69.53 1.3K
10:58 69.58 69.58 69.58 69.58 0.7K
11:00 69.55 69.55 69.53 69.53 1.2K
11:01 69.52 69.52 69.45 69.44 2.9K
11:02 69.47 69.47 69.37 69.41 5.8K
11:03 69.38 69.42 69.36 69.42 1.1K
11:04 69.51 69.53 69.51 69.53 1.1K
11:05 69.51 69.59 69.51 69.58 1.2K
11:06 69.63 69.63 69.63 69.63 1.0K
11:08 69.59 69.59 69.51 69.52 1.0K
11:09 69.53 69.53 69.51 69.51 0.8K
11:10 69.55 69.55 69.52 69.52 1.2K
11:11 69.56 69.58 69.49 69.49 1.6K
11:13 69.41 69.47 69.41 69.47 1.7K
11:14 69.49 69.53 69.49 69.51 1.9K
11:15 69.57 69.59 69.57 69.58 1.4K
11:16 69.62 69.63 69.61 69.61 1.7K
11:17 69.70 69.73 69.70 69.72 1.9K
11:18 69.74 69.74 69.73 69.73 0.3K
11:19 69.76 69.77 69.76 69.77 0.4K
11:20 69.80 69.84 69.80 69.84 11.2K
11:21 69.86 69.89 69.83 69.83 8.5K
11:22 69.75 69.75 69.75 69.75 1.4K
11:23 69.75 69.75 69.75 69.75 1.8K
11:24 69.72 69.72 69.69 69.69 16.3K
11:26 69.60 69.60 69.60 69.60 1.5K
11:28 69.59 69.59 69.59 69.59 2.3K
11:30 69.63 69.63 69.54 69.54 2.1K
11:31 69.55 69.55 69.52 69.52 1.0K
11:32 69.53 69.55 69.53 69.55 2.6K
11:33 69.52 69.52 69.50 69.51 4.8K
11:35 69.62 69.66 69.62 69.66 1.7K
11:36 69.60 69.60 69.59 69.59 0.4K
11:37 69.58 69.59 69.58 69.58 2.1K
11:38 69.58 69.65 69.58 69.65 1.5K
11:39 69.61 69.61 69.60 69.60 1.9K
11:40 69.66 69.69 69.66 69.68 9.4K
11:41 69.64 69.67 69.64 69.67 1.0K
11:42 69.69 69.69 69.64 69.64 2.7K
11:43 69.62 69.69 69.62 69.69 2.2K
11:44 69.69 69.69 69.68 69.68 2.0K
11:45 69.70 69.70 69.67 69.67 5.8K
11:46 69.70 69.74 69.70 69.74 6.5K
11:47 69.73 69.77 69.73 69.77 0.9K
11:48 69.76 69.76 69.73 69.73 2.0K
11:49 69.69 69.69 69.68 69.68 3.1K
11:51 69.69 69.69 69.69 69.69 0.1K
11:52 69.71 69.72 69.71 69.72 0.7K
11:53 69.77 69.81 69.76 69.81 7.0K
11:54 69.82 69.83 69.82 69.83 0.8K
11:55 69.85 69.85 69.85 69.85 0.8K
11:56 69.84 69.84 69.81 69.81 0.9K
11:57 69.78 69.78 69.77 69.77 1.0K
11:58 69.82 69.82 69.82 69.82 0.1K
11:59 69.83 69.86 69.83 69.86 0.9K
12:00 69.87 69.90 69.87 69.87 2.2K
12:01 69.91 69.92 69.89 69.92 5.0K
12:02 69.90 69.90 69.82 69.82 0.6K
12:03 69.89 69.91 69.89 69.91 0.8K
12:06 69.96 69.96 69.96 69.96 1.4K
12:07 69.97 69.97 69.97 69.97 0.4K
12:08 69.96 69.96 69.94 69.94 1.8K
12:09 69.94 69.94 69.93 69.93 1.7K
12:10 69.92 69.92 69.92 69.92 0.1K
12:11 69.91 69.91 69.90 69.90 0.5K
12:12 69.91 69.91 69.91 69.91 0.4K
12:13 69.90 69.93 69.90 69.91 0.9K
12:14 69.92 69.92 69.92 69.92 0.7K
12:15 69.87 69.87 69.84 69.84 0.6K
12:16 69.84 69.84 69.82 69.82 0.7K
12:17 69.76 69.79 69.76 69.79 2.4K
12:18 69.76 69.76 69.72 69.72 2.6K
12:19 69.72 69.72 69.69 69.69 1.8K
12:20 69.68 69.68 69.66 69.66 1.2K
12:21 69.67 69.70 69.67 69.68 1.7K
12:22 69.70 69.70 69.66 69.66 1.7K
12:23 69.70 69.70 69.70 69.69 0.1K
12:24 69.72 69.72 69.72 69.72 0.2K
12:25 69.72 69.74 69.65 69.65 4.7K
12:26 69.60 69.60 69.52 69.52 9.0K
12:27 69.49 69.55 69.49 69.55 2.9K
12:28 69.54 69.54 69.54 69.54 0.5K
12:29 69.47 69.47 69.42 69.44 5.6K
12:30 69.45 69.45 69.40 69.40 1.8K
12:31 69.43 69.43 69.34 69.36 3.8K
12:32 69.38 69.46 69.34 69.46 2.6K
12:33 69.39 69.39 69.35 69.35 1.1K
12:34 69.38 69.48 69.38 69.48 3.1K
12:35 69.51 69.54 69.48 69.53 4.2K
12:36 69.55 69.60 69.54 69.60 2.5K
12:37 69.62 69.63 69.62 69.62 2.3K
12:38 69.63 69.65 69.63 69.65 1.1K
12:39 69.64 69.68 69.64 69.68 2.3K
12:40 69.68 69.68 69.64 69.64 1.8K
12:41 69.60 69.60 69.58 69.58 1.4K
12:42 69.48 69.54 69.48 69.54 1.7K
12:43 69.55 69.57 69.55 69.57 1.3K
12:44 69.56 69.56 69.56 69.56 1.1K
12:45 69.66 69.67 69.66 69.67 3.4K
12:46 69.66 69.67 69.66 69.66 1.7K
12:47 69.62 69.66 69.62 69.61 1.2K
12:49 69.63 69.63 69.60 69.61 1.3K
12:50 69.62 69.62 69.62 69.62 0.2K
12:51 69.60 69.61 69.56 69.58 1.4K
12:52 69.54 69.54 69.52 69.52 0.4K
12:53 69.58 69.58 69.58 69.58 1.1K
12:55 69.54 69.54 69.54 69.54 5.5K
12:56 69.51 69.54 69.51 69.54 1.1K
12:57 69.58 69.58 69.58 69.58 0.5K
12:58 69.57 69.57 69.57 69.57 0.5K
12:59 69.62 69.62 69.62 69.61 0.6K
13:00 69.61 69.61 69.61 69.61 0.9K
13:01 69.62 69.62 69.59 69.59 1.0K
13:02 69.55 69.55 69.55 69.55 3.5K
13:03 69.56 69.56 69.56 69.56 1.4K
13:04 69.61 69.62 69.60 69.60 0.8K
13:05 69.66 69.66 69.65 69.65 0.6K
13:06 69.64 69.73 69.64 69.72 8.7K
13:07 69.72 69.75 69.68 69.68 3.4K
13:08 69.68 69.68 69.66 69.67 1.9K
13:09 69.68 69.71 69.68 69.71 6.2K
13:10 69.72 69.72 69.70 69.70 2.8K
13:11 69.73 69.73 69.69 69.69 6.1K
13:12 69.74 69.78 69.73 69.75 3.1K
13:13 69.73 69.73 69.67 69.69 5.1K
13:14 69.73 69.73 69.70 69.72 2.1K
13:15 69.72 69.73 69.69 69.70 6.0K
13:16 69.75 69.76 69.73 69.73 2.2K
13:17 69.78 69.81 69.78 69.81 0.9K
13:18 69.76 69.76 69.76 69.76 0.5K
13:19 69.79 69.79 69.78 69.78 1.2K
13:20 69.79 69.79 69.74 69.74 5.7K
13:21 69.76 69.76 69.75 69.75 1.1K
13:22 69.74 69.78 69.74 69.78 1.0K
13:23 69.81 69.81 69.81 69.81 0.3K
13:24 69.82 69.84 69.82 69.84 1.0K
13:25 69.81 69.86 69.81 69.86 2.5K
13:26 69.89 69.92 69.89 69.92 2.3K
13:27 69.89 69.91 69.89 69.89 2.2K
13:29 69.91 69.94 69.91 69.94 2.4K
13:30 69.91 69.91 69.91 69.91 0.6K
13:31 69.92 69.93 69.89 69.90 3.4K
13:32 69.91 69.96 69.91 69.96 1.4K
13:34 69.97 69.97 69.90 69.90 2.4K
13:35 69.87 69.88 69.87 69.87 9.0K
13:36 69.88 69.91 69.88 69.91 5.6K
13:37 69.91 69.96 69.91 69.96 1.6K
13:38 69.94 69.97 69.94 69.97 2.5K
13:39 69.96 69.96 69.96 69.96 1.4K
13:40 69.96 69.98 69.94 69.94 4.1K
13:41 69.93 69.93 69.89 69.91 2.0K
13:42 69.93 69.93 69.85 69.85 2.2K
13:43 69.84 69.84 69.84 69.83 1.4K
13:44 69.80 69.83 69.80 69.82 1.7K
13:45 69.82 69.82 69.77 69.77 1.6K
13:46 69.76 69.81 69.76 69.81 2.4K
13:47 69.81 69.82 69.81 69.82 0.6K
13:49 69.87 69.87 69.87 69.87 3.0K
13:50 69.88 69.88 69.88 69.88 0.8K
13:51 69.89 69.93 69.89 69.93 3.0K
13:52 69.96 69.96 69.93 69.95 2.9K
13:53 69.93 69.93 69.88 69.89 11.6K
13:54 69.85 69.92 69.85 69.92 4.5K
13:55 69.93 69.93 69.92 69.92 0.5K
13:56 69.92 69.94 69.89 69.93 3.0K
13:57 69.96 69.96 69.95 69.96 1.0K
13:58 69.96 69.96 69.92 69.92 4.3K
13:59 69.96 69.97 69.96 69.97 0.4K
14:00 69.95 69.96 69.92 69.92 14.6K
14:01 69.93 69.93 69.90 69.90 2.1K
14:02 69.89 69.89 69.87 69.88 2.6K
14:03 69.90 69.91 69.90 69.91 0.9K
14:04 69.91 69.94 69.91 69.94 1.9K
14:06 69.95 69.96 69.93 69.94 5.5K
14:07 69.91 69.92 69.87 69.86 3.4K
14:08 69.84 69.84 69.84 69.84 0.3K
14:09 69.80 69.84 69.80 69.84 3.1K
14:10 69.84 69.84 69.82 69.83 1.1K
14:11 69.82 69.88 69.82 69.88 3.7K
14:12 69.90 69.90 69.90 69.90 0.4K
14:13 69.89 69.97 69.89 69.97 1.0K
14:14 69.96 69.96 69.93 69.93 1.1K
14:15 69.93 69.94 69.93 69.94 0.7K
14:16 69.98 69.98 69.96 69.96 0.5K
14:17 69.97 69.99 69.97 69.97 3.6K
14:18 69.96 69.97 69.93 69.93 0.9K
14:19 69.92 69.92 69.92 69.92 0.4K
14:20 69.93 69.93 69.90 69.90 1.1K
14:21 69.91 69.91 69.84 69.83 2.3K
14:22 69.82 69.84 69.82 69.83 0.7K
14:23 69.77 69.77 69.72 69.72 1.8K
14:24 69.77 69.77 69.77 69.77 1.6K
14:25 69.75 69.75 69.75 69.75 0.9K
14:26 69.76 69.78 69.76 69.77 2.7K
14:27 69.82 69.83 69.82 69.83 6.4K
14:28 69.80 69.85 69.80 69.84 2.5K
14:29 69.81 69.81 69.80 69.80 0.7K
14:30 69.80 69.84 69.80 69.84 1.0K
14:31 69.82 69.82 69.82 69.82 3.9K
14:32 69.77 69.79 69.75 69.79 2.8K
14:33 69.76 69.76 69.75 69.75 1.9K
14:34 69.72 69.72 69.72 69.72 0.7K
14:35 69.69 69.73 69.68 69.73 24.0K
14:36 69.74 69.74 69.74 69.74 0.7K
14:37 69.75 69.77 69.74 69.77 4.1K
14:38 69.76 69.76 69.76 69.76 0.4K
14:39 69.77 69.85 69.77 69.83 8.4K
14:40 69.85 69.99 69.85 69.98 23.1K
14:41 69.99 70.01 69.96 69.96 13.8K
14:42 69.97 69.98 69.93 69.93 2.9K
14:43 69.97 70.00 69.97 69.99 3.7K
14:44 70.00 70.00 69.97 69.97 8.1K
14:45 69.99 70.00 69.98 70.00 2.9K
14:46 69.97 69.97 69.92 69.92 10.8K
14:47 69.92 69.96 69.92 69.92 2.1K
14:48 69.92 69.96 69.92 69.96 3.2K
14:49 69.94 69.95 69.93 69.95 3.8K
14:50 69.94 69.97 69.94 69.97 1.4K
14:51 69.93 69.93 69.87 69.87 3.6K
14:52 69.88 69.89 69.88 69.89 1.5K
14:53 69.91 69.91 69.88 69.88 5.5K
14:54 69.91 69.91 69.91 69.91 1.5K
14:55 69.96 69.99 69.96 69.99 0.9K
14:56 70.00 70.00 69.99 69.99 1.8K
14:57 69.98 69.98 69.98 69.98 0.6K
14:58 69.99 69.99 69.99 69.99 0.4K
15:00 69.93 69.93 69.92 69.92 1.5K
15:01 69.87 69.87 69.86 69.87 0.9K
15:02 69.81 69.81 69.78 69.78 5.9K
15:03 69.81 69.81 69.75 69.75 2.7K
15:04 69.80 69.81 69.80 69.81 5.5K
15:05 69.85 69.88 69.85 69.88 0.9K
15:06 69.89 69.89 69.89 69.89 0.4K
15:07 69.87 69.88 69.87 69.88 0.6K
15:08 69.88 69.88 69.88 69.88 1.9K
15:09 69.87 69.87 69.87 69.86 0.6K
15:10 69.85 69.89 69.85 69.89 3.9K
15:12 69.96 69.97 69.96 69.97 4.5K
15:13 69.95 69.95 69.95 69.95 0.2K
15:14 69.98 69.98 69.97 69.97 1.5K
15:15 69.95 69.97 69.95 69.97 1.1K
15:16 69.96 69.96 69.94 69.94 2.3K
15:17 69.90 69.91 69.90 69.91 2.8K
15:18 69.91 69.91 69.91 69.91 0.5K
15:19 69.94 69.94 69.91 69.91 0.3K
15:20 69.91 69.94 69.91 69.94 1.0K
15:21 69.95 69.97 69.92 69.97 5.0K
15:22 69.96 69.96 69.91 69.91 4.7K
15:23 69.88 69.89 69.87 69.86 2.9K
15:24 69.84 69.91 69.84 69.91 1.1K
15:25 69.89 69.91 69.86 69.86 4.9K
15:26 69.83 69.83 69.83 69.83 1.3K
15:27 69.81 69.85 69.81 69.85 0.5K
15:28 69.86 69.89 69.86 69.87 1.1K
15:29 69.88 69.89 69.88 69.88 7.7K
15:30 69.87 69.87 69.80 69.80 1.8K
15:31 69.80 69.83 69.78 69.78 3.3K
15:32 69.78 69.79 69.78 69.79 2.1K
15:33 69.75 69.77 69.73 69.77 2.3K
15:34 69.78 69.79 69.78 69.79 0.9K
15:35 69.80 69.80 69.75 69.75 0.6K
15:36 69.71 69.71 69.71 69.71 0.9K
15:37 69.72 69.72 69.70 69.70 2.9K
15:38 69.70 69.71 69.63 69.68 4.7K
15:39 69.65 69.67 69.65 69.67 0.6K
15:40 69.68 69.68 69.66 69.65 0.9K
15:41 69.64 69.68 69.64 69.66 3.7K
15:42 69.62 69.62 69.59 69.58 7.6K
15:43 69.60 69.65 69.60 69.63 4.7K
15:44 69.62 69.62 69.62 69.62 0.9K
15:45 69.61 69.63 69.58 69.59 8.2K
15:46 69.59 69.64 69.58 69.64 11.5K
15:47 69.68 69.70 69.68 69.70 13.8K
15:48 69.76 69.76 69.73 69.73 1.8K
15:49 69.73 69.74 69.73 69.74 5.2K
15:50 69.71 69.75 69.69 69.72 7.1K
15:51 69.75 69.75 69.74 69.75 1.5K
15:52 69.72 69.72 69.70 69.70 3.3K
15:53 69.72 69.75 69.72 69.75 2.0K
15:54 69.76 69.84 69.76 69.84 6.5K
15:55 69.84 69.84 69.73 69.74 6.9K
15:56 69.74 69.78 69.74 69.78 3.1K
15:57 69.78 69.78 69.76 69.76 1.7K
15:58 69.78 69.78 69.76 69.76 8.3K
15:59 69.75 69.90 69.75 69.77 47.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles