Grayscale Bitcoin (BTC) (GBTC)

GBTC
🏛️ Estados Unidos →
85.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 91.42 91.45 91.26 91.32 220.9K
09:31 91.32 91.32 91.23 91.24 67.1K
09:32 91.26 91.41 91.26 91.41 91.0K
09:33 91.45 91.71 91.45 91.71 5.2K
09:34 91.70 91.74 91.69 91.73 7.6K
09:35 91.69 91.75 91.68 91.74 25.4K
09:36 91.77 91.83 91.77 91.77 10.7K
09:37 91.74 91.74 91.48 91.48 9.2K
09:38 91.47 91.47 91.33 91.36 47.8K
09:39 91.37 91.37 91.28 91.28 39.1K
09:40 91.26 91.30 91.15 91.16 19.7K
09:41 91.12 91.13 90.99 90.99 32.0K
09:42 90.95 91.04 90.92 90.92 39.4K
09:43 90.91 91.04 90.87 91.04 21.1K
09:44 90.99 91.09 90.99 91.00 17.7K
09:45 91.00 91.05 91.00 91.03 13.4K
09:46 91.03 91.07 91.03 91.07 3.3K
09:47 91.09 91.19 91.09 91.19 3.8K
09:48 91.17 91.20 91.14 91.20 2.0K
09:49 91.15 91.20 91.15 91.20 5.5K
09:50 91.17 91.17 91.02 91.05 11.2K
09:51 91.04 91.14 91.04 91.07 7.7K
09:52 91.14 91.30 91.09 91.29 5.7K
09:53 91.27 91.38 91.27 91.35 13.8K
09:54 91.27 91.27 91.27 91.27 0.2K
09:55 91.31 91.35 91.22 91.35 8.0K
09:56 91.34 91.38 91.33 91.33 16.2K
09:57 91.40 91.41 91.37 91.37 5.2K
09:58 91.42 91.51 91.42 91.47 5.3K
09:59 91.48 91.50 91.42 91.50 6.2K
10:00 91.49 91.51 91.45 91.51 12.3K
10:01 91.53 91.56 91.46 91.48 11.0K
10:02 91.44 91.44 91.40 91.44 6.1K
10:03 91.35 91.35 91.27 91.27 4.8K
10:04 91.25 91.30 91.22 91.22 9.2K
10:05 91.18 91.19 91.15 91.15 3.0K
10:06 91.16 91.19 91.16 91.19 2.5K
10:07 91.20 91.23 91.18 91.23 9.8K
10:08 91.28 91.28 91.17 91.17 4.7K
10:09 91.15 91.24 91.15 91.24 5.1K
10:10 91.24 91.24 91.11 91.11 10.8K
10:11 91.13 91.14 91.09 91.09 22.6K
10:12 91.09 91.13 91.09 91.09 12.1K
10:13 91.11 91.11 90.96 90.98 6.9K
10:14 90.97 90.99 90.97 90.97 11.9K
10:15 91.03 91.05 91.03 91.05 1.2K
10:16 91.00 91.00 91.00 91.00 1.4K
10:17 90.98 90.98 90.82 90.87 8.2K
10:18 90.83 90.87 90.79 90.87 11.4K
10:19 90.83 90.92 90.83 90.92 3.4K
10:20 90.94 90.99 90.94 90.99 4.8K
10:21 91.03 91.04 91.03 91.04 2.6K
10:22 91.04 91.07 91.02 91.07 16.4K
10:23 91.03 91.07 90.93 90.94 10.7K
10:24 91.00 91.09 90.99 90.99 12.4K
10:25 90.99 91.04 90.99 91.04 5.3K
10:26 91.09 91.09 90.96 90.96 11.8K
10:27 91.04 91.04 90.91 90.94 11.1K
10:28 91.09 91.09 91.03 91.03 15.6K
10:29 91.00 91.00 90.91 90.98 22.3K
10:30 90.98 91.02 90.96 90.96 17.1K
10:31 90.92 91.00 90.88 90.89 30.5K
10:32 90.89 90.89 90.74 90.76 45.6K
10:33 90.72 90.82 90.72 90.76 24.5K
10:34 90.76 90.98 90.76 90.85 12.7K
10:35 90.86 90.96 90.86 90.96 6.7K
10:36 91.00 91.00 90.94 90.94 2.6K
10:37 90.94 90.94 90.85 90.87 5.4K
10:38 90.82 90.82 90.76 90.77 4.8K
10:39 90.77 90.77 90.70 90.70 3.8K
10:40 90.70 90.72 90.69 90.69 5.8K
10:41 90.66 90.69 90.60 90.61 4.2K
10:42 90.66 90.73 90.66 90.72 3.2K
10:43 90.74 90.74 90.68 90.68 6.0K
10:44 90.65 90.65 90.61 90.61 8.4K
10:45 90.58 90.67 90.58 90.61 11.5K
10:47 90.65 90.69 90.65 90.69 2.5K
10:48 90.72 90.72 90.70 90.70 6.6K
10:49 90.71 90.75 90.71 90.75 2.6K
10:50 90.69 90.79 90.69 90.79 1.0K
10:51 90.67 90.67 90.62 90.62 4.1K
10:52 90.64 90.64 90.63 90.63 1.8K
10:53 90.64 90.64 90.61 90.61 0.8K
10:54 90.61 90.61 90.59 90.59 7.1K
10:56 90.61 90.64 90.61 90.63 2.1K
10:57 90.55 90.57 90.50 90.57 8.9K
10:58 90.55 90.55 90.49 90.51 3.1K
10:59 90.52 90.55 90.52 90.55 1.8K
11:00 90.55 90.57 90.52 90.57 5.9K
11:01 90.54 90.54 90.54 90.54 1.6K
11:02 90.67 90.72 90.67 90.69 7.1K
11:03 90.70 90.75 90.70 90.72 4.0K
11:04 90.70 90.71 90.70 90.71 2.8K
11:06 90.59 90.66 90.59 90.66 1.2K
11:07 90.65 90.65 90.63 90.63 1.6K
11:08 90.66 90.66 90.59 90.64 2.4K
11:09 90.74 90.77 90.74 90.77 0.5K
11:10 90.78 90.83 90.78 90.83 5.5K
11:11 90.80 90.80 90.78 90.80 1.4K
11:12 90.83 90.83 90.76 90.75 6.3K
11:13 90.78 90.79 90.78 90.79 2.3K
11:14 90.87 90.87 90.87 90.87 0.8K
11:16 90.96 90.98 90.96 90.98 2.7K
11:17 90.93 90.96 90.93 90.96 0.9K
11:19 90.87 90.94 90.87 90.93 16.1K
11:20 90.86 90.86 90.86 90.86 0.7K
11:21 90.75 90.78 90.75 90.78 1.6K
11:22 90.81 90.81 90.81 90.81 1.3K
11:23 90.96 91.00 90.96 91.00 0.6K
11:24 90.98 90.98 90.98 90.98 0.9K
11:25 91.02 91.02 91.02 91.02 1.2K
11:26 91.09 91.09 90.99 90.99 4.8K
11:27 91.03 91.03 91.02 91.02 1.5K
11:28 91.01 91.01 90.97 90.97 4.3K
11:29 90.98 90.99 90.95 90.99 2.2K
11:31 91.00 91.00 91.00 91.00 1.1K
11:33 91.04 91.04 91.04 91.03 0.7K
11:34 91.05 91.06 91.04 91.06 1.3K
11:35 91.03 91.03 90.99 90.99 2.2K
11:36 90.89 90.89 90.89 90.89 0.4K
11:37 90.87 90.91 90.87 90.91 0.9K
11:38 90.94 90.94 90.89 90.89 0.7K
11:39 90.88 90.88 90.83 90.83 5.0K
11:40 90.88 90.88 90.82 90.82 2.6K
11:41 90.80 90.87 90.80 90.87 2.0K
11:42 90.87 90.87 90.86 90.86 0.7K
11:43 90.85 90.85 90.81 90.81 3.2K
11:44 90.90 90.90 90.90 90.90 1.2K
11:45 90.90 90.90 90.90 90.90 0.3K
11:46 90.85 90.85 90.85 90.85 0.7K
11:47 90.94 90.99 90.94 90.99 0.3K
11:48 90.99 90.99 90.99 90.99 0.4K
11:49 90.93 90.93 90.93 90.93 0.9K
11:51 90.97 91.07 90.97 91.07 2.4K
11:52 91.04 91.04 91.04 91.04 1.4K
11:53 91.10 91.18 91.10 91.14 2.5K
11:54 91.17 91.17 91.17 91.17 0.5K
11:55 91.16 91.19 91.16 91.19 1.6K
11:56 91.24 91.24 91.23 91.23 1.2K
11:57 91.22 91.22 91.21 91.21 5.7K
11:58 91.24 91.24 91.17 91.17 3.4K
11:59 91.16 91.16 91.13 91.13 0.8K
12:00 91.12 91.15 91.12 91.15 2.1K
12:01 91.15 91.15 91.08 91.08 0.9K
12:02 91.15 91.15 91.15 91.15 0.7K
12:03 91.16 91.25 91.16 91.25 4.0K
12:04 91.19 91.21 91.19 91.21 4.2K
12:05 91.18 91.18 91.16 91.16 1.3K
12:06 91.21 91.24 91.21 91.24 1.6K
12:07 91.24 91.27 91.22 91.27 1.6K
12:08 91.32 91.32 91.32 91.32 7.6K
12:11 91.27 91.30 91.27 91.30 2.0K
12:12 91.29 91.34 91.29 91.31 1.6K
12:13 91.29 91.30 91.29 91.30 2.3K
12:14 91.26 91.26 91.26 91.26 0.6K
12:15 91.29 91.30 91.29 91.30 2.2K
12:17 91.26 91.26 91.15 91.15 3.9K
12:18 91.19 91.24 91.19 91.24 3.8K
12:19 91.12 91.12 91.12 91.12 0.2K
12:20 91.11 91.11 91.02 91.02 3.4K
12:21 91.05 91.05 91.05 91.05 1.2K
12:23 91.00 91.00 90.94 90.94 1.7K
12:24 90.93 91.00 90.93 91.00 4.2K
12:25 91.09 91.09 91.09 91.09 2.0K
12:27 91.18 91.18 91.13 91.13 2.9K
12:28 91.15 91.15 91.11 91.11 1.8K
12:29 91.14 91.17 91.14 91.17 1.5K
12:30 91.17 91.23 91.17 91.23 2.1K
12:31 91.24 91.24 91.19 91.19 10.4K
12:32 91.22 91.22 91.22 91.22 0.9K
12:33 91.21 91.21 91.07 91.07 4.2K
12:36 91.02 91.04 91.02 91.03 2.2K
12:37 91.03 91.05 91.03 91.05 2.9K
12:38 91.18 91.18 91.17 91.17 1.9K
12:39 91.14 91.15 91.13 91.15 0.5K
12:40 91.16 91.18 91.16 91.18 4.8K
12:41 91.23 91.27 91.23 91.27 0.8K
12:42 91.27 91.30 91.22 91.22 10.4K
12:43 91.22 91.24 91.22 91.24 2.3K
12:44 91.29 91.29 91.29 91.29 1.3K
12:48 91.33 91.36 91.33 91.36 2.8K
12:49 91.36 91.38 91.36 91.38 3.8K
12:50 91.43 91.43 91.39 91.39 2.9K
12:51 91.34 91.36 91.33 91.36 0.8K
12:52 91.36 91.36 91.36 91.36 0.3K
12:53 91.37 91.39 91.37 91.39 2.1K
12:54 91.40 91.40 91.38 91.38 0.3K
12:55 91.38 91.43 91.38 91.39 10.5K
12:56 91.39 91.49 91.39 91.49 3.6K
12:57 91.50 91.50 91.50 91.50 1.1K
12:58 91.50 91.50 91.50 91.50 0.2K
12:59 91.51 91.51 91.51 91.51 0.2K
13:00 91.52 91.55 91.52 91.55 2.1K
13:01 91.50 91.50 91.50 91.50 1.7K
13:02 91.54 91.54 91.54 91.54 0.3K
13:03 91.56 91.58 91.54 91.55 3.8K
13:04 91.56 91.57 91.52 91.52 4.3K
13:05 91.53 91.58 91.53 91.58 1.1K
13:06 91.60 91.62 91.59 91.62 1.6K
13:07 91.65 91.65 91.60 91.60 2.4K
13:08 91.60 91.60 91.55 91.57 2.1K
13:09 91.60 91.60 91.58 91.60 3.3K
13:10 91.62 91.64 91.60 91.64 3.1K
13:11 91.62 91.63 91.60 91.62 4.1K
13:12 91.63 91.66 91.63 91.66 1.5K
13:13 91.65 91.65 91.65 91.65 2.3K
13:14 91.64 91.64 91.64 91.64 0.7K
13:15 91.60 91.60 91.58 91.58 0.9K
13:16 91.58 91.60 91.58 91.58 4.0K
13:17 91.57 91.57 91.50 91.50 2.1K
13:18 91.53 91.53 91.52 91.52 3.6K
13:19 91.47 91.49 91.47 91.48 2.2K
13:21 91.39 91.39 91.38 91.38 2.4K
13:22 91.48 91.48 91.45 91.45 2.1K
13:23 91.47 91.47 91.47 91.47 0.4K
13:24 91.53 91.53 91.53 91.52 0.8K
13:26 91.59 91.60 91.52 91.55 6.0K
13:28 91.54 91.54 91.54 91.54 0.3K
13:29 91.52 91.52 91.48 91.48 2.6K
13:32 91.43 91.45 91.42 91.45 2.3K
13:34 91.38 91.38 91.37 91.37 1.9K
13:35 91.33 91.33 91.33 91.33 1.4K
13:37 91.34 91.34 91.34 91.34 1.6K
13:38 91.34 91.34 91.34 91.34 6.4K
13:39 91.40 91.40 91.40 91.40 1.2K
13:41 91.48 91.52 91.48 91.52 3.5K
13:43 91.51 91.52 91.51 91.52 2.1K
13:44 91.55 91.55 91.51 91.51 1.8K
13:45 91.52 91.52 91.47 91.47 6.0K
13:46 91.45 91.46 91.45 91.46 0.6K
13:47 91.48 91.48 91.47 91.47 2.2K
13:48 91.52 91.52 91.52 91.52 0.5K
13:49 91.54 91.54 91.52 91.52 1.3K
13:50 91.50 91.52 91.50 91.52 1.2K
13:51 91.52 91.52 91.52 91.52 0.4K
13:52 91.51 91.51 91.46 91.48 1.6K
13:54 91.53 91.53 91.53 91.52 0.3K
13:55 91.53 91.55 91.51 91.51 1.8K
13:56 91.50 91.50 91.50 91.50 0.3K
13:57 91.49 91.49 91.49 91.49 1.8K
13:58 91.50 91.50 91.50 91.50 0.8K
13:59 91.44 91.44 91.44 91.44 1.2K
14:00 91.41 91.48 91.41 91.48 6.7K
14:01 91.48 91.48 91.45 91.45 0.5K
14:02 91.45 91.46 91.44 91.45 7.1K
14:03 91.45 91.45 91.45 91.45 1.3K
14:05 91.52 91.53 91.52 91.52 0.8K
14:06 91.54 91.57 91.54 91.57 2.2K
14:07 91.53 91.58 91.53 91.58 3.6K
14:08 91.59 91.59 91.59 91.59 0.7K
14:10 91.61 91.61 91.61 91.61 2.6K
14:11 91.57 91.57 91.56 91.56 0.9K
14:12 91.56 91.65 91.56 91.64 1.8K
14:13 91.67 91.71 91.67 91.70 0.9K
14:14 91.70 91.73 91.70 91.73 0.5K
14:15 91.70 91.70 91.67 91.67 0.5K
14:17 91.62 91.62 91.62 91.62 0.2K
14:18 91.64 91.64 91.64 91.64 0.3K
14:19 91.67 91.67 91.67 91.67 1.0K
14:20 91.69 91.71 91.69 91.71 0.3K
14:21 91.70 91.71 91.70 91.71 0.6K
14:22 91.70 91.76 91.70 91.76 1.9K
14:23 91.71 91.76 91.71 91.74 5.8K
14:24 91.75 91.75 91.72 91.72 1.8K
14:25 91.67 91.67 91.67 91.67 1.3K
14:26 91.71 91.71 91.68 91.68 1.9K
14:27 91.65 91.65 91.65 91.65 1.4K
14:28 91.64 91.64 91.64 91.64 2.6K
14:29 91.66 91.69 91.66 91.69 0.6K
14:30 91.70 91.70 91.70 91.70 1.3K
14:32 91.71 91.71 91.69 91.69 2.7K
14:33 91.68 91.68 91.68 91.68 0.4K
14:34 91.64 91.68 91.64 91.68 7.6K
14:35 91.67 91.71 91.67 91.71 1.4K
14:37 91.73 91.73 91.72 91.72 1.7K
14:39 91.70 91.70 91.70 91.70 1.6K
14:40 91.74 91.74 91.74 91.74 0.4K
14:41 91.75 91.75 91.75 91.75 0.4K
14:42 91.74 91.74 91.74 91.74 0.5K
14:43 91.79 91.79 91.79 91.79 6.2K
14:44 91.78 91.78 91.78 91.78 0.4K
14:45 91.77 91.77 91.74 91.75 9.8K
14:48 91.80 91.80 91.79 91.79 8.2K
14:49 91.79 91.79 91.79 91.80 2.9K
14:50 91.80 91.80 91.73 91.73 0.9K
14:51 91.76 91.76 91.76 91.76 1.3K
14:52 91.78 91.78 91.75 91.78 1.8K
14:53 91.79 91.79 91.79 91.79 0.8K
14:54 91.79 91.79 91.79 91.79 1.2K
14:55 91.78 91.80 91.78 91.80 1.6K
14:57 91.85 91.85 91.82 91.82 7.0K
14:58 91.79 91.79 91.79 91.79 2.4K
14:59 91.80 91.80 91.77 91.77 3.7K
15:00 91.71 91.71 91.71 91.71 2.8K
15:01 91.74 91.74 91.74 91.74 1.6K
15:02 91.75 91.75 91.75 91.75 2.2K
15:03 91.79 91.79 91.79 91.79 0.2K
15:04 91.74 91.74 91.74 91.74 1.3K
15:05 91.76 91.76 91.76 91.76 0.3K
15:06 91.78 91.78 91.78 91.78 0.5K
15:07 91.78 91.78 91.78 91.78 0.4K
15:08 91.83 91.83 91.83 91.83 4.5K
15:12 91.77 91.86 91.77 91.86 1.1K
15:13 91.86 91.86 91.86 91.86 1.3K
15:14 91.85 91.89 91.85 91.89 4.1K
15:15 91.90 91.95 91.90 91.95 1.2K
15:16 91.92 91.95 91.92 91.95 1.9K
15:17 91.91 91.91 91.88 91.88 1.2K
15:18 91.89 91.89 91.86 91.86 1.1K
15:19 91.87 91.87 91.87 91.87 1.1K
15:20 91.87 91.87 91.84 91.84 1.0K
15:21 91.82 91.82 91.82 91.82 0.7K
15:22 91.83 91.83 91.83 91.83 0.7K
15:23 91.79 91.80 91.78 91.80 3.4K
15:24 91.84 91.84 91.81 91.82 8.9K
15:25 91.82 91.85 91.82 91.85 5.0K
15:26 91.89 91.89 91.88 91.88 0.6K
15:27 91.88 91.91 91.88 91.91 1.1K
15:28 91.88 91.91 91.87 91.87 4.2K
15:29 91.85 91.85 91.85 91.85 1.7K
15:30 91.86 91.88 91.86 91.88 0.8K
15:31 91.85 91.90 91.85 91.90 6.0K
15:32 91.92 91.94 91.92 91.93 1.3K
15:33 91.92 91.92 91.92 91.92 0.1K
15:34 91.91 91.92 91.91 91.91 1.0K
15:35 91.91 91.91 91.87 91.91 1.5K
15:36 91.92 91.94 91.92 91.93 1.1K
15:37 91.95 92.02 91.95 92.00 3.9K
15:38 91.94 91.98 91.94 91.98 1.5K
15:39 91.95 91.95 91.93 91.93 2.7K
15:41 92.02 92.10 92.02 92.09 3.1K
15:42 92.09 92.09 92.05 92.05 5.8K
15:43 92.10 92.10 92.08 92.08 2.6K
15:44 92.08 92.08 92.08 92.08 0.6K
15:45 92.10 92.11 92.10 92.10 2.7K
15:46 92.08 92.09 92.08 92.09 1.8K
15:47 92.07 92.10 92.07 92.10 1.7K
15:48 92.08 92.08 92.08 92.08 1.4K
15:49 92.07 92.07 92.00 92.04 4.5K
15:50 92.02 92.02 91.93 91.95 4.1K
15:51 91.99 92.02 91.99 92.00 11.2K
15:52 92.03 92.03 92.02 92.02 3.1K
15:53 91.89 91.90 91.89 91.90 4.0K
15:54 91.87 91.87 91.87 91.87 6.5K
15:55 91.85 91.88 91.85 91.88 1.4K
15:56 91.84 91.85 91.81 91.82 5.3K
15:57 91.88 91.91 91.88 91.91 2.0K
15:58 91.90 91.90 91.87 91.89 4.0K
15:59 91.91 91.94 91.84 91.87 47.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles