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 88.83 88.92 88.81 88.89 42.1K
09:31 88.92 88.95 88.91 88.93 33.2K
09:32 88.82 88.84 88.80 88.80 3.7K
09:33 88.76 88.79 88.76 88.79 3.0K
09:34 88.81 88.81 88.81 88.81 0.8K
09:35 88.72 88.78 88.67 88.69 8.9K
09:36 88.69 88.80 88.69 88.79 18.2K
09:37 88.78 88.79 88.76 88.79 22.0K
09:38 88.88 88.88 88.82 88.83 8.0K
09:39 88.79 88.83 88.78 88.79 22.5K
09:40 88.81 88.81 88.77 88.81 9.8K
09:41 88.77 88.77 88.67 88.69 9.4K
09:42 88.67 88.81 88.67 88.81 6.1K
09:43 88.75 88.77 88.73 88.73 5.4K
09:44 88.67 88.72 88.64 88.72 5.7K
09:45 88.65 88.65 88.53 88.53 18.6K
09:46 88.56 88.64 88.56 88.57 12.7K
09:47 88.62 88.65 88.60 88.65 7.0K
09:48 88.62 88.66 88.57 88.57 2.6K
09:49 88.54 88.55 88.54 88.55 3.1K
09:50 88.58 88.65 88.47 88.48 19.6K
09:51 88.58 88.59 88.49 88.49 5.9K
09:52 88.51 88.65 88.51 88.65 5.2K
09:53 88.58 88.58 88.51 88.51 3.9K
09:54 88.50 88.52 88.47 88.52 5.5K
09:55 88.55 88.60 88.54 88.59 6.1K
09:56 88.65 88.65 88.52 88.52 13.3K
09:57 88.53 88.57 88.53 88.57 1.5K
09:58 88.57 88.57 88.57 88.57 0.7K
09:59 88.57 88.62 88.57 88.62 2.6K
10:00 88.64 88.64 88.56 88.56 0.8K
10:01 88.60 88.60 88.60 88.60 0.7K
10:02 88.60 88.69 88.60 88.69 3.1K
10:03 88.74 88.74 88.74 88.74 0.2K
10:04 88.68 88.68 88.68 88.68 0.6K
10:05 88.61 88.81 88.61 88.81 10.0K
10:06 88.70 88.80 88.70 88.80 1.8K
10:07 88.78 88.78 88.78 88.78 0.9K
10:08 88.79 88.79 88.78 88.78 1.1K
10:09 88.74 88.78 88.74 88.78 3.1K
10:10 88.82 88.82 88.82 88.82 2.5K
10:12 88.82 88.86 88.82 88.86 3.6K
10:13 88.81 88.81 88.81 88.81 0.5K
10:14 88.81 88.83 88.76 88.76 2.3K
10:15 88.82 88.82 88.75 88.75 6.7K
10:16 88.82 88.86 88.82 88.86 8.4K
10:17 88.85 88.85 88.76 88.76 1.4K
10:18 88.72 88.72 88.72 88.72 2.3K
10:19 88.66 88.66 88.64 88.64 5.9K
10:20 88.68 88.68 88.68 88.68 0.7K
10:21 88.69 88.69 88.68 88.68 1.8K
10:22 88.72 88.72 88.65 88.65 1.0K
10:23 88.66 88.66 88.66 88.66 0.7K
10:24 88.65 88.65 88.61 88.61 2.5K
10:25 88.63 88.63 88.56 88.56 4.2K
10:26 88.54 88.54 88.48 88.48 6.3K
10:27 88.51 88.54 88.51 88.54 0.3K
10:28 88.56 88.56 88.51 88.51 1.5K
10:29 88.50 88.50 88.48 88.49 50.0K
10:30 88.50 88.50 88.50 88.50 0.3K
10:31 88.52 88.52 88.44 88.44 6.0K
10:32 88.40 88.52 88.40 88.44 3.4K
10:33 88.51 88.54 88.51 88.54 1.9K
10:34 88.52 88.55 88.52 88.53 17.2K
10:35 88.57 88.57 88.53 88.54 2.9K
10:36 88.62 88.62 88.62 88.62 3.1K
10:38 88.60 88.63 88.60 88.63 0.9K
10:39 88.67 88.71 88.66 88.71 3.4K
10:40 88.81 88.84 88.81 88.84 4.5K
10:41 88.81 88.86 88.81 88.86 1.4K
10:42 88.88 88.90 88.87 88.89 12.8K
10:43 88.88 88.88 88.83 88.83 14.6K
10:44 88.82 88.82 88.82 88.82 0.5K
10:45 88.76 88.76 88.74 88.74 3.6K
10:46 88.73 88.81 88.73 88.79 2.8K
10:47 88.83 88.92 88.83 88.92 6.2K
10:48 88.93 89.01 88.92 89.01 6.4K
10:49 88.97 88.97 88.89 88.90 5.6K
10:50 88.95 89.02 88.95 89.02 4.4K
10:51 88.99 88.99 88.97 88.97 2.3K
10:52 88.87 88.91 88.86 88.91 3.9K
10:53 88.92 88.93 88.92 88.93 2.1K
10:54 88.95 88.95 88.94 88.94 2.9K
10:55 88.96 89.00 88.96 89.00 3.6K
10:56 89.00 89.03 89.00 89.03 1.5K
10:57 88.97 88.98 88.94 88.94 2.4K
10:58 88.96 88.96 88.96 88.96 0.7K
10:59 88.93 88.93 88.93 88.93 1.4K
11:00 88.88 88.88 88.88 88.88 1.3K
11:01 88.86 88.91 88.86 88.91 0.5K
11:02 88.94 88.94 88.91 88.91 0.9K
11:03 88.89 88.91 88.89 88.91 2.3K
11:04 88.86 88.90 88.86 88.90 1.7K
11:05 88.83 88.83 88.83 88.83 0.4K
11:06 88.83 88.84 88.83 88.84 4.5K
11:08 88.82 88.82 88.82 88.82 0.6K
11:09 88.79 88.80 88.79 88.80 1.2K
11:10 88.85 88.87 88.85 88.85 3.6K
11:11 88.81 88.83 88.81 88.83 4.8K
11:12 88.85 88.89 88.85 88.85 7.4K
11:13 88.83 88.86 88.81 88.81 6.8K
11:14 88.82 88.85 88.80 88.85 8.6K
11:15 88.84 88.84 88.80 88.80 3.2K
11:16 88.81 89.01 88.81 89.00 10.5K
11:17 88.97 88.97 88.93 88.94 0.9K
11:18 88.89 88.89 88.87 88.87 1.9K
11:19 88.79 88.79 88.72 88.72 7.7K
11:20 88.65 88.65 88.59 88.59 5.2K
11:21 88.60 88.60 88.53 88.53 2.6K
11:22 88.55 88.55 88.54 88.54 1.0K
11:23 88.50 88.50 88.50 88.50 8.6K
11:25 88.40 88.40 88.40 88.40 2.0K
11:26 88.39 88.41 88.39 88.41 3.0K
11:28 88.37 88.38 88.36 88.38 3.8K
11:29 88.38 88.42 88.38 88.42 7.6K
11:30 88.48 88.49 88.48 88.49 1.1K
11:31 88.49 88.55 88.49 88.55 1.6K
11:32 88.54 88.54 88.52 88.52 0.8K
11:33 88.56 88.61 88.56 88.61 2.3K
11:34 88.62 88.62 88.58 88.58 0.8K
11:35 88.57 88.59 88.55 88.59 4.7K
11:36 88.54 88.54 88.54 88.54 4.4K
11:37 88.53 88.53 88.53 88.53 0.8K
11:38 88.50 88.50 88.49 88.49 3.0K
11:40 88.48 88.48 88.47 88.47 2.5K
11:41 88.45 88.45 88.43 88.43 1.5K
11:42 88.46 88.46 88.46 88.45 1.5K
11:43 88.45 88.45 88.42 88.42 7.6K
11:44 88.43 88.43 88.43 88.43 2.1K
11:45 88.39 88.39 88.34 88.34 3.5K
11:46 88.38 88.39 88.38 88.39 4.1K
11:47 88.40 88.40 88.40 88.40 1.6K
11:48 88.40 88.42 88.40 88.42 0.7K
11:49 88.41 88.41 88.29 88.31 18.2K
11:50 88.33 88.33 88.31 88.31 2.1K
11:51 88.31 88.31 88.31 88.31 0.6K
11:52 88.31 88.31 88.30 88.31 2.2K
11:54 88.33 88.33 88.33 88.33 1.7K
11:55 88.35 88.38 88.35 88.38 1.3K
11:56 88.45 88.45 88.45 88.45 0.9K
11:57 88.52 88.52 88.52 88.52 0.7K
11:58 88.51 88.51 88.49 88.49 0.7K
11:59 88.52 88.52 88.52 88.52 3.5K
12:02 88.53 88.53 88.51 88.51 19.9K
12:03 88.54 88.54 88.54 88.54 10.9K
12:04 88.54 88.55 88.54 88.55 2.0K
12:05 88.57 88.57 88.57 88.57 0.6K
12:06 88.60 88.60 88.60 88.60 0.5K
12:07 88.63 88.63 88.60 88.60 4.2K
12:08 88.60 88.60 88.59 88.59 0.5K
12:09 88.60 88.60 88.60 88.60 1.3K
12:11 88.68 88.68 88.68 88.68 1.2K
12:12 88.72 88.72 88.72 88.72 0.6K
12:13 88.71 88.73 88.71 88.73 2.3K
12:14 88.75 88.76 88.75 88.76 1.0K
12:15 88.75 88.78 88.75 88.77 2.2K
12:16 88.80 88.85 88.80 88.83 3.8K
12:17 88.87 88.87 88.81 88.81 2.2K
12:18 88.90 88.92 88.90 88.91 4.6K
12:21 88.84 88.84 88.78 88.78 0.6K
12:22 88.80 88.80 88.80 88.80 0.3K
12:23 88.75 88.75 88.75 88.75 1.2K
12:24 88.73 88.73 88.73 88.73 1.3K
12:27 88.74 88.78 88.74 88.78 2.1K
12:28 88.78 88.87 88.78 88.87 7.9K
12:30 88.80 88.80 88.70 88.70 4.6K
12:33 88.65 88.65 88.65 88.65 0.9K
12:34 88.63 88.63 88.63 88.63 1.0K
12:36 88.66 88.66 88.66 88.66 0.6K
12:37 88.66 88.66 88.66 88.65 0.5K
12:39 88.74 88.74 88.74 88.74 0.5K
12:41 88.78 88.78 88.74 88.74 1.4K
12:43 88.71 88.71 88.71 88.71 0.3K
12:44 88.72 88.72 88.70 88.69 3.4K
12:45 88.71 88.71 88.68 88.68 8.3K
12:46 88.65 88.65 88.65 88.65 1.6K
12:47 88.59 88.59 88.59 88.59 0.5K
12:48 88.61 88.61 88.58 88.58 6.0K
12:49 88.58 88.61 88.58 88.61 6.8K
12:50 88.60 88.63 88.60 88.63 7.4K
12:51 88.63 88.67 88.63 88.67 7.7K
12:52 88.65 88.68 88.63 88.68 8.6K
12:53 88.67 88.67 88.61 88.63 14.2K
12:54 88.62 88.62 88.59 88.59 2.6K
12:55 88.52 88.54 88.46 88.46 2.9K
12:56 88.46 88.46 88.46 88.46 0.9K
12:57 88.44 88.45 88.44 88.45 1.2K
12:58 88.46 88.46 88.41 88.42 1.9K
12:59 88.38 88.38 88.38 88.38 1.6K
13:00 88.29 88.31 88.29 88.30 5.4K
13:01 88.31 88.31 88.31 88.31 1.3K
13:03 88.32 88.32 88.27 88.26 3.2K
13:04 88.30 88.30 88.28 88.28 5.5K
13:05 88.22 88.22 88.22 88.22 2.2K
13:06 88.21 88.27 88.21 88.27 1.0K
13:07 88.30 88.30 88.30 88.30 1.1K
13:08 88.25 88.25 88.25 88.24 1.1K
13:09 88.26 88.26 88.26 88.26 0.9K
13:10 88.22 88.22 88.22 88.22 1.1K
13:11 88.23 88.23 88.23 88.23 2.3K
13:12 88.23 88.23 88.23 88.23 0.6K
13:13 88.21 88.22 88.21 88.22 1.1K
13:14 88.21 88.21 88.21 88.21 0.8K
13:15 88.23 88.23 88.23 88.23 2.5K
13:17 88.22 88.22 88.20 88.20 0.5K
13:18 88.25 88.31 88.25 88.31 5.3K
13:20 88.28 88.28 88.28 88.28 1.3K
13:22 88.37 88.40 88.37 88.40 2.2K
13:23 88.37 88.37 88.37 88.37 0.5K
13:24 88.36 88.36 88.36 88.36 4.3K
13:25 88.37 88.37 88.36 88.36 2.1K
13:26 88.34 88.34 88.34 88.34 0.8K
13:27 88.36 88.40 88.36 88.38 1.9K
13:28 88.44 88.44 88.44 88.44 0.7K
13:29 88.44 88.44 88.43 88.44 0.8K
13:30 88.40 88.40 88.39 88.39 1.1K
13:31 88.36 88.37 88.36 88.37 2.7K
13:32 88.39 88.39 88.39 88.39 1.1K
13:33 88.36 88.36 88.33 88.33 6.1K
13:34 88.30 88.33 88.30 88.33 28.9K
13:35 88.35 88.38 88.35 88.38 3.7K
13:37 88.41 88.41 88.41 88.41 4.5K
13:40 88.45 88.45 88.44 88.44 1.4K
13:42 88.50 88.50 88.50 88.50 1.6K
13:43 88.46 88.46 88.46 88.46 0.7K
13:44 88.48 88.49 88.48 88.49 2.8K
13:45 88.47 88.47 88.47 88.47 0.2K
13:46 88.47 88.47 88.47 88.47 1.1K
13:47 88.50 88.50 88.50 88.50 0.7K
13:48 88.45 88.45 88.45 88.45 3.1K
13:53 88.35 88.35 88.35 88.35 2.4K
13:57 88.33 88.33 88.33 88.32 2.1K
13:58 88.34 88.34 88.32 88.32 1.1K
13:59 88.31 88.31 88.30 88.30 1.5K
14:00 88.32 88.32 88.30 88.30 2.5K
14:02 88.29 88.29 88.29 88.29 1.1K
14:05 88.25 88.25 88.23 88.23 3.0K
14:08 88.21 88.21 88.21 88.21 1.5K
14:10 88.23 88.23 88.21 88.21 1.0K
14:11 88.18 88.18 88.18 88.18 5.1K
14:14 88.22 88.22 88.22 88.22 0.3K
14:15 88.24 88.24 88.24 88.24 2.1K
14:16 88.24 88.24 88.23 88.23 1.7K
14:18 88.28 88.28 88.26 88.26 1.5K
14:19 88.31 88.31 88.31 88.31 1.6K
14:22 88.34 88.34 88.34 88.34 2.8K
14:24 88.33 88.33 88.33 88.33 0.5K
14:25 88.35 88.35 88.35 88.35 0.6K
14:26 88.39 88.41 88.39 88.41 9.1K
14:27 88.41 88.41 88.41 88.41 1.4K
14:28 88.50 88.52 88.50 88.52 4.3K
14:29 88.50 88.50 88.50 88.50 1.4K
14:30 88.50 88.53 88.47 88.53 4.0K
14:31 88.55 88.55 88.53 88.55 4.8K
14:32 88.51 88.51 88.51 88.51 2.5K
14:33 88.51 88.51 88.51 88.51 0.6K
14:34 88.49 88.49 88.49 88.49 2.7K
14:35 88.52 88.52 88.45 88.45 1.3K
14:36 88.49 88.49 88.49 88.49 7.1K
14:39 88.45 88.45 88.45 88.45 0.3K
14:40 88.48 88.55 88.47 88.55 2.5K
14:42 88.54 88.54 88.54 88.54 1.7K
14:43 88.51 88.51 88.49 88.49 1.3K
14:44 88.45 88.45 88.41 88.41 4.6K
14:45 88.36 88.36 88.36 88.36 0.3K
14:46 88.31 88.31 88.31 88.31 0.5K
14:47 88.33 88.33 88.33 88.33 1.2K
14:49 88.32 88.34 88.26 88.26 4.7K
14:50 88.28 88.28 88.28 88.28 0.7K
14:51 88.27 88.27 88.27 88.27 1.1K
14:53 88.30 88.30 88.30 88.30 0.7K
14:55 88.31 88.31 88.31 88.31 1.9K
14:56 88.31 88.31 88.31 88.31 1.0K
14:57 88.31 88.31 88.31 88.31 1.8K
14:59 88.28 88.30 88.28 88.29 1.1K
15:00 88.28 88.29 88.27 88.29 1.6K
15:01 88.33 88.34 88.33 88.34 3.2K
15:02 88.37 88.37 88.36 88.37 11.8K
15:05 88.29 88.29 88.26 88.27 2.3K
15:06 88.25 88.25 88.23 88.23 4.0K
15:07 88.29 88.29 88.29 88.29 1.7K
15:08 88.33 88.33 88.33 88.33 0.9K
15:09 88.37 88.37 88.37 88.37 1.0K
15:10 88.35 88.39 88.35 88.39 3.0K
15:11 88.39 88.39 88.39 88.39 1.0K
15:12 88.37 88.37 88.37 88.37 0.1K
15:13 88.35 88.35 88.35 88.35 0.3K
15:14 88.31 88.31 88.31 88.31 0.4K
15:15 88.26 88.26 88.24 88.24 2.7K
15:17 88.20 88.20 88.19 88.19 1.0K
15:18 88.20 88.20 88.17 88.17 1.6K
15:20 88.19 88.19 88.19 88.19 2.7K
15:22 88.16 88.16 88.16 88.16 4.2K
15:23 88.16 88.16 88.15 88.15 1.2K
15:24 88.17 88.17 88.17 88.17 2.4K
15:26 88.17 88.17 88.17 88.17 0.7K
15:28 88.23 88.26 88.23 88.26 3.8K
15:30 88.30 88.30 88.30 88.30 1.8K
15:32 88.24 88.24 88.24 88.24 0.5K
15:33 88.21 88.21 88.21 88.21 0.3K
15:34 88.19 88.19 88.18 88.18 0.5K
15:35 88.16 88.23 88.16 88.23 3.3K
15:36 88.20 88.21 88.18 88.18 3.4K
15:37 88.19 88.19 88.18 88.18 1.2K
15:38 88.19 88.19 88.15 88.15 4.5K
15:39 88.14 88.17 88.14 88.17 4.2K
15:40 88.14 88.14 88.12 88.14 3.0K
15:41 88.13 88.13 88.13 88.13 2.0K
15:42 88.16 88.16 88.12 88.12 4.0K
15:43 88.07 88.07 88.00 88.00 8.7K
15:44 88.01 88.01 88.01 88.01 2.2K
15:45 88.05 88.06 88.05 88.06 3.1K
15:46 88.10 88.13 88.09 88.13 2.6K
15:47 88.12 88.12 88.12 88.12 0.6K
15:48 88.10 88.10 88.09 88.09 9.5K
15:49 88.07 88.07 88.06 88.06 1.8K
15:50 88.09 88.09 88.03 88.03 6.4K
15:51 88.03 88.05 88.03 88.05 2.6K
15:52 88.05 88.08 88.05 88.08 5.7K
15:53 88.10 88.11 88.10 88.11 1.5K
15:54 88.09 88.09 88.04 88.04 8.2K
15:55 87.99 88.04 87.96 87.96 13.4K
15:56 87.98 87.98 87.98 87.98 2.4K
15:57 87.95 87.96 87.95 87.96 4.1K
15:58 87.95 87.96 87.94 87.96 8.8K
15:59 87.95 87.99 87.92 87.95 51.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles