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 66.13 66.13 65.98 65.97 33.8K
09:31 66.05 66.06 66.05 66.05 1.6K
09:32 66.10 66.13 66.10 66.13 8.1K
09:33 66.16 66.20 66.07 66.07 6.5K
09:34 66.04 66.10 66.02 66.10 1.4K
09:35 66.07 66.07 65.90 65.92 19.4K
09:36 65.93 66.00 65.93 66.00 12.0K
09:37 65.93 65.93 65.92 65.92 3.1K
09:38 65.92 66.00 65.92 65.98 3.7K
09:39 66.00 66.08 65.99 66.08 4.3K
09:40 66.09 66.18 66.09 66.18 7.5K
09:41 66.17 66.22 66.17 66.20 5.1K
09:42 66.18 66.21 66.08 66.08 8.2K
09:43 66.06 66.08 65.97 66.07 8.0K
09:44 66.12 66.18 66.12 66.17 4.4K
09:45 66.14 66.19 66.14 66.19 1.2K
09:46 66.12 66.12 66.09 66.10 2.3K
09:47 66.20 66.22 66.20 66.22 3.0K
09:48 66.22 66.27 66.22 66.27 3.2K
09:49 66.26 66.26 66.23 66.24 7.3K
09:50 66.26 66.26 66.15 66.18 8.3K
09:51 66.14 66.21 66.13 66.14 3.7K
09:52 66.18 66.18 66.07 66.14 6.0K
09:53 66.05 66.16 66.05 66.06 4.3K
09:54 66.11 66.11 66.04 66.09 1.7K
09:55 66.11 66.12 66.02 66.02 1.2K
09:56 66.02 66.03 66.00 66.00 0.9K
09:57 66.05 66.05 65.99 66.00 1.3K
09:58 66.02 66.02 66.02 66.02 0.6K
09:59 66.08 66.08 66.08 66.08 1.9K
10:00 65.97 66.06 65.97 66.01 7.9K
10:01 65.98 66.03 65.83 65.83 6.9K
10:02 65.77 65.87 65.77 65.87 12.8K
10:03 65.83 65.92 65.81 65.92 6.1K
10:04 65.89 65.89 65.82 65.82 5.9K
10:05 65.79 65.82 65.73 65.81 1.4K
10:06 65.72 65.75 65.69 65.69 10.7K
10:08 65.70 65.70 65.57 65.58 10.6K
10:09 65.57 65.57 65.56 65.57 3.5K
10:10 65.56 65.56 65.42 65.43 4.9K
10:11 65.37 65.44 65.32 65.44 7.2K
10:12 65.38 65.42 65.33 65.33 4.0K
10:13 65.27 65.27 65.27 65.27 1.5K
10:14 65.34 65.41 65.34 65.41 0.9K
10:15 65.38 65.47 65.37 65.37 14.6K
10:16 65.37 65.37 65.34 65.34 2.6K
10:17 65.45 65.45 65.38 65.42 2.7K
10:18 65.38 65.40 65.33 65.33 3.8K
10:19 65.30 65.34 65.27 65.33 7.5K
10:20 65.29 65.30 65.21 65.21 5.5K
10:21 65.21 65.28 65.16 65.28 6.2K
10:22 65.32 65.44 65.32 65.44 6.7K
10:23 65.43 65.46 65.39 65.39 24.4K
10:24 65.40 65.47 65.40 65.47 5.1K
10:25 65.51 65.58 65.51 65.55 2.5K
10:26 65.55 65.55 65.51 65.55 4.5K
10:27 65.51 65.52 65.44 65.47 1.5K
10:28 65.47 65.50 65.45 65.50 2.3K
10:29 65.57 65.57 65.54 65.54 1.0K
10:30 65.56 65.56 65.56 65.56 0.7K
10:31 65.63 65.64 65.61 65.63 4.6K
10:32 65.69 65.69 65.65 65.65 3.5K
10:33 65.68 65.68 65.59 65.59 0.8K
10:34 65.60 65.67 65.60 65.67 2.6K
10:35 65.67 65.67 65.64 65.64 0.7K
10:36 65.68 65.72 65.66 65.72 2.0K
10:37 65.73 65.74 65.71 65.74 1.7K
10:38 65.73 65.89 65.73 65.88 9.7K
10:39 65.91 65.97 65.91 65.91 3.3K
10:40 65.88 65.88 65.86 65.86 1.0K
10:41 65.88 65.95 65.88 65.92 2.4K
10:42 65.94 66.01 65.94 65.98 6.6K
10:43 66.04 66.06 66.04 66.06 1.3K
10:44 66.01 66.01 66.00 66.00 0.3K
10:45 66.03 66.03 65.93 65.93 2.6K
10:46 65.96 65.96 65.95 65.95 1.1K
10:47 65.95 66.03 65.95 66.03 3.3K
10:48 66.00 66.06 66.00 66.06 0.9K
10:49 66.10 66.11 66.10 66.11 1.0K
10:50 66.11 66.18 66.11 66.18 1.7K
10:51 66.20 66.36 66.20 66.36 6.7K
10:52 66.34 66.51 66.34 66.50 8.6K
10:53 66.48 66.49 66.46 66.47 8.9K
10:54 66.50 66.60 66.46 66.60 7.3K
10:55 66.63 66.65 66.60 66.60 9.4K
10:56 66.62 66.62 66.51 66.51 14.4K
10:57 66.51 66.54 66.51 66.51 7.2K
10:58 66.45 66.50 66.43 66.50 4.6K
10:59 66.51 66.58 66.51 66.55 2.9K
11:00 66.53 66.62 66.52 66.62 4.6K
11:01 66.61 66.61 66.57 66.57 8.5K
11:02 66.58 66.63 66.58 66.61 7.1K
11:03 66.62 66.79 66.62 66.79 14.3K
11:04 66.73 66.74 66.67 66.67 2.0K
11:05 66.68 66.70 66.67 66.67 0.8K
11:06 66.68 66.68 66.68 66.68 0.5K
11:07 66.69 66.69 66.68 66.68 1.4K
11:09 66.75 66.76 66.75 66.76 0.9K
11:10 66.71 66.72 66.71 66.72 1.6K
11:11 66.85 66.85 66.84 66.84 2.0K
11:12 66.83 66.83 66.82 66.83 1.0K
11:13 66.84 66.94 66.84 66.93 8.4K
11:14 66.93 67.13 66.93 67.13 19.1K
11:15 67.14 67.15 67.12 67.15 4.3K
11:16 67.08 67.19 67.06 67.17 6.4K
11:17 67.16 67.30 67.16 67.27 10.4K
11:18 67.31 67.37 67.25 67.25 7.7K
11:19 67.24 67.24 67.11 67.11 4.3K
11:20 67.10 67.10 66.96 66.97 4.5K
11:21 66.98 67.04 66.98 67.04 1.8K
11:22 67.09 67.13 67.09 67.11 2.1K
11:23 67.09 67.14 67.09 67.10 7.5K
11:24 67.08 67.11 67.06 67.11 9.1K
11:25 67.15 67.15 67.06 67.06 1.7K
11:26 67.04 67.06 67.02 67.06 9.5K
11:27 67.07 67.07 66.99 67.01 4.5K
11:28 67.02 67.07 67.02 67.07 0.7K
11:29 67.04 67.04 66.97 66.99 0.6K
11:30 67.03 67.08 67.03 67.06 3.6K
11:31 67.07 67.13 67.02 67.13 3.7K
11:32 67.13 67.15 67.10 67.14 6.5K
11:33 67.12 67.15 67.12 67.15 1.6K
11:34 67.17 67.17 67.16 67.16 0.4K
11:35 67.19 67.20 67.15 67.19 15.6K
11:36 67.21 67.23 67.13 67.23 0.9K
11:37 67.22 67.22 67.20 67.20 3.6K
11:38 67.29 67.36 67.29 67.36 3.2K
11:39 67.35 67.36 67.32 67.35 3.6K
11:40 67.36 67.36 67.33 67.36 10.2K
11:41 67.26 67.28 67.23 67.27 10.0K
11:42 67.33 67.33 67.26 67.32 5.3K
11:43 67.30 67.40 67.30 67.40 3.6K
11:44 67.43 67.46 67.43 67.46 1.5K
11:45 67.48 67.60 67.47 67.60 5.5K
11:46 67.59 67.59 67.51 67.54 10.8K
11:47 67.52 67.55 67.47 67.49 4.1K
11:48 67.48 67.48 67.45 67.47 2.8K
11:49 67.44 67.44 67.41 67.44 2.2K
11:50 67.47 67.53 67.47 67.53 3.0K
11:51 67.53 67.53 67.49 67.49 6.1K
11:52 67.46 67.46 67.44 67.44 3.3K
11:53 67.46 67.49 67.46 67.47 2.7K
11:54 67.46 67.46 67.37 67.37 1.8K
11:55 67.43 67.43 67.39 67.39 1.7K
11:56 67.43 67.46 67.42 67.45 7.2K
11:57 67.46 67.46 67.41 67.41 2.0K
11:58 67.42 67.42 67.42 67.42 0.6K
11:59 67.41 67.44 67.41 67.44 0.8K
12:00 67.41 67.51 67.41 67.46 5.8K
12:01 67.54 67.54 67.54 67.54 0.7K
12:02 67.58 67.58 67.56 67.57 1.2K
12:03 67.45 67.45 67.43 67.43 1.8K
12:04 67.48 67.48 67.44 67.44 2.7K
12:05 67.44 67.44 67.34 67.34 2.1K
12:06 67.33 67.37 67.33 67.36 1.9K
12:07 67.43 67.43 67.39 67.42 3.0K
12:08 67.46 67.50 67.46 67.50 0.5K
12:09 67.50 67.50 67.48 67.48 0.6K
12:10 67.44 67.45 67.43 67.43 2.2K
12:11 67.39 67.39 67.29 67.32 6.1K
12:12 67.31 67.34 67.31 67.33 1.9K
12:13 67.37 67.37 67.37 67.36 1.1K
12:14 67.31 67.32 67.31 67.32 1.5K
12:16 67.39 67.39 67.33 67.33 0.4K
12:17 67.33 67.39 67.33 67.37 2.1K
12:19 67.30 67.32 67.28 67.32 1.1K
12:20 67.36 67.36 67.36 67.36 3.1K
12:21 67.35 67.35 67.28 67.28 3.1K
12:22 67.25 67.25 67.21 67.21 4.2K
12:23 67.16 67.16 67.15 67.15 3.4K
12:24 67.21 67.21 67.18 67.19 2.6K
12:25 67.19 67.19 67.15 67.15 4.9K
12:26 67.13 67.13 67.10 67.10 3.4K
12:27 67.11 67.11 67.11 67.11 0.7K
12:28 67.08 67.10 67.06 67.06 10.4K
12:29 67.07 67.11 67.07 67.11 0.6K
12:30 67.10 67.10 67.10 67.10 1.0K
12:31 67.08 67.12 67.06 67.12 4.4K
12:32 67.14 67.21 67.14 67.21 2.7K
12:33 67.23 67.23 67.16 67.16 2.3K
12:35 67.20 67.24 67.20 67.22 3.7K
12:36 67.26 67.26 67.18 67.18 2.1K
12:37 67.20 67.22 67.20 67.22 2.0K
12:38 67.18 67.20 67.15 67.15 0.4K
12:39 67.18 67.19 67.14 67.19 1.2K
12:40 67.20 67.26 67.20 67.26 1.2K
12:42 67.27 67.27 67.27 67.27 0.4K
12:43 67.17 67.17 67.11 67.14 6.5K
12:44 67.15 67.15 67.15 67.15 0.5K
12:45 67.12 67.12 67.08 67.08 0.4K
12:46 67.18 67.18 67.18 67.18 0.3K
12:47 67.18 67.20 67.18 67.20 0.8K
12:48 67.23 67.24 67.19 67.22 2.1K
12:49 67.24 67.27 67.24 67.27 2.1K
12:50 67.25 67.26 67.25 67.26 1.3K
12:51 67.30 67.33 67.30 67.32 2.9K
12:52 67.35 67.40 67.35 67.39 2.0K
12:53 67.35 67.41 67.35 67.41 0.4K
12:55 67.33 67.33 67.32 67.32 0.5K
12:56 67.33 67.33 67.33 67.33 0.6K
12:57 67.31 67.38 67.31 67.38 1.8K
13:00 67.26 67.27 67.24 67.27 1.7K
13:01 67.27 67.27 67.21 67.21 0.4K
13:02 67.28 67.28 67.24 67.24 2.2K
13:03 67.30 67.30 67.24 67.24 0.4K
13:04 67.24 67.25 67.24 67.25 0.7K
13:05 67.25 67.25 67.23 67.23 0.3K
13:07 67.10 67.14 67.10 67.14 0.9K
13:08 67.15 67.15 67.15 67.15 0.2K
13:09 67.22 67.22 67.22 67.22 1.1K
13:10 67.19 67.23 67.19 67.22 1.4K
13:11 67.26 67.26 67.26 67.26 0.3K
13:12 67.29 67.31 67.26 67.26 3.8K
13:13 67.23 67.23 67.23 67.23 1.0K
13:15 67.29 67.30 67.29 67.29 3.6K
13:16 67.30 67.30 67.30 67.30 0.9K
13:18 67.23 67.25 67.23 67.25 1.2K
13:19 67.18 67.18 67.13 67.13 1.4K
13:20 67.12 67.18 67.12 67.18 0.7K
13:21 67.17 67.17 67.17 67.17 0.6K
13:22 67.14 67.14 67.14 67.14 0.4K
13:23 67.14 67.15 67.11 67.15 3.5K
13:24 67.19 67.19 67.19 67.19 0.1K
13:25 67.20 67.23 67.20 67.22 2.4K
13:26 67.21 67.25 67.21 67.24 3.9K
13:27 67.25 67.30 67.25 67.30 2.1K
13:28 67.31 67.31 67.28 67.28 1.2K
13:29 67.28 67.28 67.24 67.24 0.9K
13:30 67.29 67.33 67.29 67.33 1.2K
13:31 67.38 67.38 67.37 67.38 0.8K
13:32 67.38 67.38 67.38 67.38 0.4K
13:33 67.39 67.39 67.39 67.39 0.2K
13:34 67.33 67.33 67.33 67.33 0.4K
13:36 67.36 67.36 67.36 67.36 0.2K
13:39 67.34 67.34 67.32 67.33 4.4K
13:40 67.34 67.36 67.34 67.36 3.1K
13:41 67.36 67.36 67.36 67.36 4.9K
13:42 67.37 67.37 67.37 67.37 0.7K
13:43 67.26 67.26 67.26 67.26 0.3K
13:44 67.26 67.26 67.26 67.26 3.0K
13:49 67.38 67.38 67.38 67.38 0.2K
13:50 67.36 67.36 67.36 67.36 0.9K
13:52 67.40 67.40 67.40 67.40 0.2K
13:53 67.38 67.38 67.38 67.38 0.3K
13:54 67.39 67.39 67.37 67.38 3.6K
13:56 67.28 67.29 67.28 67.29 0.8K
13:58 67.32 67.32 67.31 67.31 9.1K
13:59 67.31 67.32 67.28 67.28 2.2K
14:00 67.28 67.28 67.22 67.22 5.6K
14:01 67.17 67.17 67.17 67.17 0.8K
14:02 67.12 67.13 67.11 67.13 2.4K
14:03 67.09 67.10 67.09 67.10 1.0K
14:04 67.05 67.05 66.99 67.03 1.5K
14:05 67.06 67.08 67.06 67.07 0.6K
14:07 67.04 67.04 67.02 67.02 0.2K
14:08 67.02 67.02 67.02 67.02 0.3K
14:09 67.08 67.08 67.08 67.08 0.8K
14:10 67.03 67.05 67.03 67.05 1.2K
14:11 67.06 67.06 67.03 67.03 3.2K
14:12 67.05 67.06 67.04 67.04 1.5K
14:13 67.09 67.09 67.09 67.09 1.2K
14:14 67.10 67.10 67.10 67.10 0.4K
14:15 67.05 67.08 67.05 67.06 15.2K
14:16 66.96 66.96 66.96 66.96 0.7K
14:18 66.99 66.99 66.97 66.97 5.7K
14:19 66.99 66.99 66.98 66.98 1.6K
14:20 67.03 67.03 67.01 67.01 5.5K
14:22 66.96 66.96 66.96 66.96 0.3K
14:23 66.96 67.02 66.96 67.02 3.1K
14:24 67.00 67.00 67.00 67.00 2.0K
14:25 67.01 67.03 67.01 67.03 0.5K
14:26 67.05 67.09 67.05 67.08 0.9K
14:27 67.11 67.11 67.05 67.05 31.9K
14:28 67.06 67.10 67.03 67.10 4.7K
14:29 67.10 67.10 67.09 67.09 1.6K
14:30 67.10 67.10 67.07 67.08 4.1K
14:31 67.11 67.17 67.11 67.16 5.2K
14:32 67.20 67.20 67.20 67.20 1.2K
14:33 67.21 67.21 67.21 67.21 0.5K
14:35 67.16 67.21 67.16 67.21 1.9K
14:36 67.23 67.27 67.22 67.25 2.1K
14:37 67.25 67.25 67.25 67.25 0.3K
14:38 67.29 67.29 67.24 67.24 1.2K
14:39 67.21 67.22 67.21 67.22 0.5K
14:41 67.27 67.33 67.27 67.33 3.7K
14:42 67.29 67.29 67.29 67.29 0.2K
14:43 67.23 67.23 67.23 67.23 0.8K
14:44 67.26 67.30 67.26 67.30 1.8K
14:45 67.29 67.29 67.23 67.23 1.2K
14:46 67.30 67.30 67.30 67.30 0.4K
14:47 67.20 67.20 67.20 67.19 2.2K
14:48 67.22 67.22 67.22 67.22 0.1K
14:49 67.18 67.18 67.15 67.15 2.3K
14:52 67.18 67.18 67.15 67.15 0.7K
14:53 67.22 67.22 67.22 67.22 0.2K
14:54 67.20 67.22 67.20 67.22 2.0K
14:55 67.28 67.28 67.28 67.28 0.8K
14:56 67.32 67.32 67.32 67.32 0.7K
14:58 67.29 67.30 67.29 67.30 1.9K
14:59 67.26 67.29 67.26 67.29 0.7K
15:00 67.27 67.31 67.27 67.31 0.5K
15:01 67.30 67.32 67.30 67.30 2.0K
15:02 67.30 67.30 67.24 67.24 1.8K
15:03 67.25 67.30 67.25 67.27 2.6K
15:04 67.23 67.23 67.23 67.23 0.5K
15:05 67.29 67.29 67.28 67.28 5.2K
15:06 67.30 67.32 67.28 67.28 18.1K
15:07 67.28 67.28 67.24 67.26 9.2K
15:08 67.23 67.23 67.20 67.20 0.6K
15:10 67.19 67.23 67.19 67.23 1.5K
15:11 67.22 67.22 67.19 67.22 2.6K
15:12 67.29 67.29 67.26 67.27 2.6K
15:13 67.24 67.27 67.24 67.27 14.2K
15:14 67.26 67.28 67.26 67.27 2.8K
15:15 67.29 67.30 67.27 67.29 10.1K
15:16 67.29 67.29 67.29 67.29 1.8K
15:17 67.28 67.28 67.28 67.28 0.1K
15:18 67.26 67.26 67.23 67.22 1.6K
15:19 67.17 67.17 67.17 67.17 1.9K
15:20 67.20 67.20 67.16 67.16 1.6K
15:21 67.15 67.15 67.15 67.15 4.1K
15:22 67.16 67.16 67.16 67.16 0.8K
15:23 67.17 67.17 67.17 67.17 0.4K
15:25 67.19 67.19 67.19 67.19 0.9K
15:26 67.20 67.20 67.20 67.20 0.8K
15:28 67.20 67.23 67.20 67.22 0.8K
15:30 67.11 67.11 67.10 67.11 0.9K
15:31 67.17 67.17 67.17 67.17 0.3K
15:32 67.19 67.21 67.19 67.21 2.9K
15:33 67.22 67.24 67.22 67.24 1.2K
15:34 67.21 67.22 67.20 67.20 2.9K
15:35 67.17 67.19 67.16 67.19 5.1K
15:36 67.20 67.20 67.14 67.14 14.7K
15:37 67.09 67.09 67.09 67.09 0.4K
15:38 67.09 67.09 67.09 67.08 0.9K
15:39 67.16 67.17 67.16 67.16 0.7K
15:40 67.16 67.18 67.16 67.16 5.6K
15:41 67.18 67.18 67.16 67.16 2.6K
15:42 67.16 67.16 67.15 67.15 2.7K
15:44 67.16 67.18 67.16 67.18 1.2K
15:45 67.21 67.25 67.21 67.24 3.3K
15:46 67.26 67.27 67.24 67.24 3.3K
15:47 67.23 67.27 67.23 67.26 2.3K
15:50 67.22 67.25 67.21 67.21 4.8K
15:51 67.18 67.19 67.18 67.18 1.9K
15:52 67.16 67.17 67.15 67.15 1.6K
15:53 67.12 67.18 67.12 67.18 7.3K
15:54 67.19 67.24 67.18 67.22 6.4K
15:55 67.23 67.24 67.13 67.13 3.0K
15:56 67.12 67.12 67.09 67.09 1.7K
15:57 67.09 67.10 67.07 67.07 2.0K
15:58 67.07 67.08 67.02 67.05 18.2K
15:59 67.02 67.17 67.02 67.16 44.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles