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 88.15 88.18 88.12 88.18 34.7K
09:31 88.15 88.19 88.14 88.16 1.4K
09:32 88.20 88.20 88.11 88.11 0.7K
09:33 88.10 88.17 88.10 88.17 1.2K
09:34 88.17 88.17 88.17 88.17 2.1K
09:35 88.21 88.22 88.15 88.16 15.3K
09:36 88.15 88.19 88.08 88.19 3.3K
09:37 88.15 88.21 88.15 88.19 3.5K
09:38 88.18 88.18 88.16 88.16 6.1K
09:39 88.03 88.06 88.00 88.00 7.8K
09:40 88.00 88.00 87.92 87.96 5.8K
09:41 87.96 88.06 87.96 88.06 9.9K
09:42 88.08 88.10 88.08 88.10 1.4K
09:43 88.13 88.19 88.13 88.17 7.5K
09:44 88.16 88.16 88.13 88.13 4.9K
09:45 88.16 88.21 88.14 88.19 6.6K
09:46 88.18 88.18 88.10 88.13 4.2K
09:47 88.12 88.14 88.09 88.09 9.0K
09:48 88.13 88.17 88.13 88.17 12.1K
09:49 88.18 88.18 88.13 88.13 12.3K
09:51 88.06 88.20 88.06 88.14 13.5K
09:52 88.14 88.14 88.06 88.06 3.8K
09:53 88.08 88.08 87.93 87.98 12.6K
09:54 87.99 88.02 87.96 87.96 13.9K
09:55 87.96 87.96 87.93 87.93 3.8K
09:56 87.93 87.97 87.93 87.97 5.1K
09:57 87.92 87.92 87.89 87.89 1.8K
09:58 87.91 87.91 87.88 87.88 1.9K
09:59 87.85 87.87 87.85 87.86 12.9K
10:00 87.85 87.93 87.85 87.92 3.3K
10:01 87.92 87.93 87.88 87.90 4.7K
10:02 87.96 87.96 87.91 87.92 7.9K
10:03 87.97 87.97 87.97 87.97 2.8K
10:04 88.02 88.04 87.99 88.00 3.2K
10:05 88.06 88.06 88.00 88.02 7.9K
10:06 88.03 88.11 88.03 88.10 11.8K
10:07 88.08 88.11 88.08 88.09 2.1K
10:08 88.11 88.11 88.08 88.08 5.9K
10:09 88.09 88.14 88.09 88.10 7.7K
10:10 88.12 88.17 88.12 88.17 6.9K
10:11 88.19 88.20 88.16 88.18 7.0K
10:12 88.17 88.17 88.12 88.12 8.2K
10:13 88.13 88.14 88.11 88.14 4.3K
10:14 88.12 88.12 88.06 88.06 10.9K
10:15 88.07 88.07 88.07 88.07 0.6K
10:16 88.10 88.11 88.08 88.08 1.3K
10:17 88.08 88.08 88.05 88.07 0.8K
10:18 88.05 88.09 87.98 87.98 4.7K
10:19 87.98 87.99 87.97 87.99 2.6K
10:20 87.99 87.99 87.98 87.98 1.2K
10:21 87.92 87.93 87.92 87.93 2.9K
10:22 87.95 88.01 87.95 88.00 3.8K
10:23 87.99 88.04 87.97 88.04 3.9K
10:24 88.06 88.06 88.03 88.06 2.6K
10:25 88.07 88.16 88.07 88.16 3.3K
10:26 88.20 88.20 88.14 88.14 5.0K
10:27 88.16 88.19 88.14 88.18 11.2K
10:28 88.17 88.19 88.15 88.17 8.0K
10:29 88.19 88.22 88.19 88.20 4.9K
10:30 88.19 88.19 88.19 88.19 0.1K
10:31 88.22 88.24 88.22 88.24 30.2K
10:32 88.28 88.28 88.26 88.26 12.3K
10:33 88.26 88.36 88.26 88.33 10.6K
10:34 88.34 88.53 88.34 88.53 2.7K
10:35 88.49 88.56 88.49 88.54 12.9K
10:36 88.60 88.60 88.55 88.57 3.6K
10:37 88.57 88.57 88.47 88.49 2.0K
10:38 88.46 88.50 88.46 88.50 2.6K
10:39 88.50 88.54 88.49 88.53 5.9K
10:40 88.52 88.59 88.52 88.59 4.4K
10:41 88.53 88.53 88.51 88.51 4.0K
10:42 88.51 88.51 88.46 88.49 3.2K
10:43 88.48 88.48 88.39 88.39 14.2K
10:44 88.39 88.46 88.39 88.46 1.6K
10:45 88.46 88.48 88.45 88.47 5.1K
10:46 88.49 88.49 88.49 88.49 1.0K
10:47 88.47 88.47 88.42 88.42 1.6K
10:48 88.45 88.45 88.43 88.43 1.0K
10:49 88.43 88.43 88.42 88.42 1.2K
10:50 88.41 88.41 88.41 88.41 1.8K
10:51 88.43 88.43 88.40 88.40 0.6K
10:52 88.36 88.36 88.36 88.36 1.2K
10:53 88.37 88.37 88.36 88.37 2.4K
10:54 88.35 88.36 88.34 88.35 1.7K
10:55 88.34 88.37 88.33 88.36 3.3K
10:56 88.41 88.43 88.41 88.43 0.8K
10:58 88.46 88.48 88.45 88.46 6.2K
10:59 88.47 88.49 88.47 88.49 5.2K
11:00 88.51 88.51 88.47 88.47 6.7K
11:01 88.48 88.53 88.48 88.52 5.7K
11:02 88.49 88.51 88.49 88.51 0.3K
11:03 88.50 88.55 88.50 88.52 1.8K
11:04 88.52 88.52 88.51 88.51 0.8K
11:05 88.55 88.55 88.52 88.52 1.3K
11:06 88.52 88.53 88.52 88.53 1.2K
11:07 88.47 88.47 88.47 88.47 0.6K
11:08 88.49 88.49 88.49 88.49 1.8K
11:09 88.45 88.45 88.45 88.45 0.3K
11:10 88.49 88.50 88.48 88.48 1.9K
11:11 88.51 88.51 88.51 88.51 1.8K
11:12 88.53 88.55 88.52 88.55 1.0K
11:13 88.50 88.52 88.50 88.52 2.3K
11:14 88.50 88.56 88.50 88.55 2.0K
11:15 88.58 88.66 88.58 88.66 6.9K
11:16 88.62 88.62 88.50 88.50 1.6K
11:17 88.50 88.50 88.49 88.49 1.0K
11:18 88.58 88.58 88.56 88.56 1.4K
11:19 88.64 88.64 88.64 88.64 1.1K
11:20 88.66 88.68 88.62 88.63 9.3K
11:21 88.65 88.65 88.62 88.62 2.5K
11:22 88.64 88.67 88.64 88.67 6.4K
11:23 88.67 88.69 88.67 88.69 6.9K
11:24 88.72 88.72 88.67 88.67 3.3K
11:25 88.68 88.69 88.62 88.62 5.5K
11:26 88.62 88.63 88.58 88.63 8.6K
11:27 88.59 88.60 88.59 88.60 1.1K
11:28 88.63 88.63 88.61 88.62 2.0K
11:29 88.65 88.67 88.65 88.67 3.4K
11:30 88.66 88.66 88.65 88.65 6.9K
11:32 88.60 88.60 88.58 88.60 0.6K
11:33 88.62 88.62 88.61 88.62 5.9K
11:34 88.63 88.63 88.63 88.63 0.9K
11:35 88.57 88.60 88.53 88.53 2.0K
11:36 88.56 88.56 88.53 88.53 1.8K
11:37 88.50 88.50 88.48 88.48 2.7K
11:38 88.46 88.47 88.46 88.47 2.8K
11:39 88.49 88.49 88.48 88.48 0.5K
11:40 88.49 88.49 88.47 88.47 1.2K
11:41 88.45 88.47 88.45 88.47 2.5K
11:42 88.48 88.48 88.45 88.45 8.5K
11:43 88.46 88.47 88.44 88.44 2.9K
11:44 88.44 88.49 88.44 88.49 12.0K
11:45 88.47 88.47 88.46 88.46 1.8K
11:47 88.45 88.46 88.42 88.42 1.4K
11:48 88.45 88.45 88.45 88.45 1.2K
11:49 88.45 88.46 88.43 88.46 2.9K
11:50 88.46 88.46 88.42 88.43 3.7K
11:51 88.42 88.42 88.42 88.42 2.3K
11:52 88.40 88.40 88.40 88.40 0.1K
11:53 88.41 88.43 88.41 88.43 1.5K
11:54 88.46 88.46 88.46 88.46 5.2K
11:55 88.45 88.46 88.45 88.46 2.2K
11:56 88.40 88.41 88.40 88.41 0.8K
11:57 88.42 88.44 88.42 88.44 1.1K
11:58 88.45 88.47 88.45 88.47 4.7K
11:59 88.48 88.48 88.48 88.48 1.8K
12:00 88.49 88.50 88.49 88.49 5.9K
12:01 88.47 88.47 88.47 88.47 0.2K
12:02 88.45 88.45 88.44 88.44 1.5K
12:03 88.42 88.44 88.42 88.44 1.0K
12:04 88.46 88.46 88.44 88.43 0.5K
12:05 88.41 88.41 88.39 88.39 0.7K
12:06 88.37 88.37 88.37 88.37 1.1K
12:10 88.32 88.35 88.32 88.35 0.5K
12:11 88.31 88.35 88.30 88.35 0.9K
12:12 88.31 88.31 88.31 88.31 0.5K
12:13 88.33 88.33 88.33 88.33 1.0K
12:14 88.31 88.31 88.31 88.31 0.8K
12:15 88.31 88.31 88.26 88.26 1.5K
12:16 88.26 88.26 88.26 88.26 0.3K
12:17 88.22 88.27 88.22 88.27 1.8K
12:18 88.26 88.28 88.26 88.28 1.5K
12:19 88.28 88.28 88.28 88.28 1.5K
12:20 88.26 88.26 88.23 88.23 0.6K
12:21 88.27 88.30 88.27 88.30 0.5K
12:22 88.31 88.31 88.29 88.29 1.6K
12:23 88.28 88.30 88.27 88.30 13.0K
12:24 88.30 88.30 88.30 88.30 3.9K
12:26 88.39 88.43 88.39 88.43 3.4K
12:28 88.47 88.47 88.47 88.47 1.3K
12:30 88.49 88.49 88.48 88.48 2.5K
12:31 88.46 88.46 88.44 88.44 7.3K
12:32 88.44 88.44 88.40 88.40 1.5K
12:33 88.41 88.42 88.41 88.41 5.9K
12:34 88.41 88.43 88.41 88.43 6.6K
12:35 88.43 88.43 88.43 88.43 0.3K
12:36 88.39 88.40 88.37 88.37 0.9K
12:37 88.34 88.34 88.26 88.26 4.8K
12:38 88.26 88.26 88.24 88.25 2.1K
12:39 88.24 88.28 88.24 88.28 4.5K
12:40 88.22 88.31 88.22 88.27 7.8K
12:41 88.25 88.29 88.23 88.28 24.1K
12:42 88.24 88.30 88.24 88.30 2.9K
12:43 88.30 88.34 88.30 88.34 4.7K
12:44 88.37 88.37 88.35 88.35 1.8K
12:45 88.29 88.29 88.29 88.29 2.1K
12:46 88.24 88.24 88.24 88.24 0.5K
12:47 88.24 88.24 88.22 88.22 1.9K
12:48 88.22 88.23 88.22 88.23 0.9K
12:49 88.23 88.23 88.23 88.23 2.0K
12:50 88.24 88.24 88.23 88.23 1.3K
12:51 88.26 88.26 88.25 88.26 6.5K
12:53 88.31 88.31 88.31 88.30 4.5K
12:58 88.33 88.33 88.28 88.28 1.4K
12:59 88.28 88.30 88.28 88.30 0.5K
13:00 88.27 88.27 88.27 88.27 0.9K
13:01 88.28 88.28 88.22 88.22 1.0K
13:02 88.22 88.22 88.22 88.22 0.6K
13:03 88.27 88.27 88.26 88.26 1.0K
13:04 88.26 88.27 88.24 88.24 3.3K
13:05 88.25 88.25 88.23 88.23 2.0K
13:06 88.20 88.20 88.17 88.18 4.4K
13:07 88.18 88.18 88.17 88.18 0.9K
13:09 88.21 88.21 88.20 88.20 1.4K
13:10 88.21 88.24 88.20 88.24 8.3K
13:11 88.28 88.29 88.26 88.26 2.0K
13:12 88.27 88.27 88.27 88.27 1.0K
13:13 88.27 88.27 88.26 88.26 1.9K
13:14 88.26 88.26 88.25 88.25 0.7K
13:15 88.27 88.30 88.27 88.30 1.2K
13:17 88.28 88.31 88.28 88.31 1.7K
13:18 88.32 88.33 88.32 88.33 1.5K
13:19 88.31 88.31 88.31 88.31 0.2K
13:20 88.34 88.34 88.34 88.34 3.9K
13:23 88.40 88.42 88.40 88.40 1.2K
13:25 88.42 88.43 88.39 88.39 1.2K
13:26 88.39 88.39 88.39 88.39 0.8K
13:27 88.38 88.38 88.38 88.38 0.5K
13:28 88.38 88.39 88.38 88.39 0.8K
13:29 88.40 88.40 88.40 88.40 0.2K
13:30 88.40 88.41 88.37 88.37 1.2K
13:31 88.34 88.34 88.34 88.34 1.2K
13:32 88.33 88.33 88.33 88.33 0.4K
13:33 88.35 88.35 88.31 88.33 1.7K
13:34 88.32 88.32 88.32 88.32 0.8K
13:35 88.33 88.33 88.33 88.33 0.3K
13:36 88.33 88.33 88.33 88.33 1.3K
13:37 88.29 88.30 88.29 88.30 0.7K
13:38 88.29 88.29 88.29 88.29 0.1K
13:39 88.30 88.30 88.30 88.30 1.6K
13:40 88.30 88.31 88.30 88.31 0.4K
13:41 88.23 88.23 88.23 88.23 0.4K
13:42 88.24 88.24 88.24 88.24 0.8K
13:43 88.22 88.22 88.20 88.20 0.9K
13:44 88.19 88.19 88.18 88.18 1.9K
13:45 88.18 88.18 88.18 88.18 1.6K
13:46 88.15 88.15 88.15 88.15 1.2K
13:47 88.20 88.20 88.20 88.20 0.1K
13:48 88.19 88.25 88.19 88.24 1.2K
13:49 88.23 88.24 88.23 88.24 0.4K
13:51 88.15 88.15 88.13 88.13 2.7K
13:52 88.11 88.11 88.08 88.08 14.2K
13:53 88.06 88.06 88.04 88.04 1.7K
13:54 88.06 88.12 88.03 88.12 3.5K
13:55 88.11 88.15 88.10 88.15 3.7K
13:56 88.14 88.14 88.13 88.13 0.8K
13:57 88.14 88.14 88.14 88.14 1.1K
13:58 88.13 88.13 88.13 88.13 0.4K
13:59 88.14 88.15 88.14 88.15 0.9K
14:00 88.17 88.17 88.16 88.17 1.7K
14:01 88.20 88.20 88.20 88.20 0.6K
14:02 88.19 88.19 88.19 88.19 0.3K
14:03 88.21 88.21 88.21 88.21 1.7K
14:04 88.18 88.18 88.18 88.18 3.8K
14:05 88.18 88.21 88.17 88.21 4.0K
14:07 88.22 88.22 88.19 88.19 0.9K
14:08 88.18 88.18 88.13 88.14 7.5K
14:10 88.12 88.19 88.12 88.19 1.0K
14:11 88.15 88.18 88.15 88.18 1.3K
14:12 88.18 88.18 88.17 88.17 9.5K
14:13 88.17 88.18 88.16 88.18 3.1K
14:15 88.26 88.26 88.26 88.26 0.4K
14:16 88.28 88.29 88.28 88.29 4.4K
14:18 88.33 88.33 88.33 88.33 0.1K
14:19 88.34 88.34 88.34 88.34 0.9K
14:21 88.32 88.32 88.32 88.32 4.0K
14:22 88.31 88.31 88.28 88.28 0.9K
14:23 88.28 88.28 88.27 88.28 1.7K
14:24 88.28 88.28 88.28 88.28 0.5K
14:25 88.29 88.29 88.29 88.29 0.5K
14:26 88.27 88.29 88.27 88.28 1.9K
14:27 88.30 88.30 88.29 88.29 0.8K
14:28 88.32 88.32 88.32 88.32 0.5K
14:29 88.32 88.32 88.32 88.32 0.9K
14:30 88.29 88.30 88.29 88.30 0.9K
14:31 88.30 88.30 88.30 88.30 0.4K
14:32 88.27 88.27 88.26 88.26 1.5K
14:33 88.25 88.26 88.25 88.26 1.2K
14:34 88.28 88.28 88.26 88.26 3.9K
14:35 88.27 88.27 88.27 88.27 1.6K
14:36 88.27 88.27 88.27 88.27 0.7K
14:37 88.24 88.24 88.22 88.22 0.5K
14:38 88.23 88.23 88.21 88.21 1.2K
14:39 88.19 88.20 88.19 88.20 0.8K
14:40 88.20 88.20 88.18 88.18 5.9K
14:41 88.21 88.21 88.20 88.20 1.0K
14:42 88.24 88.24 88.23 88.23 0.9K
14:44 88.24 88.24 88.24 88.24 1.5K
14:45 88.27 88.27 88.27 88.27 1.1K
14:47 88.31 88.31 88.31 88.31 0.5K
14:48 88.30 88.33 88.30 88.33 1.6K
14:49 88.32 88.33 88.32 88.33 2.3K
14:50 88.36 88.36 88.33 88.33 0.7K
14:51 88.35 88.35 88.35 88.35 0.7K
14:53 88.34 88.34 88.34 88.34 0.7K
14:54 88.31 88.31 88.31 88.31 0.4K
14:55 88.33 88.37 88.33 88.36 3.0K
14:57 88.36 88.36 88.36 88.36 3.3K
14:58 88.37 88.38 88.37 88.38 1.5K
14:59 88.37 88.37 88.37 88.37 2.9K
15:00 88.32 88.32 88.32 88.32 0.5K
15:01 88.32 88.32 88.32 88.32 0.7K
15:02 88.31 88.31 88.31 88.31 1.7K
15:05 88.25 88.26 88.25 88.26 0.3K
15:06 88.25 88.25 88.24 88.24 0.7K
15:07 88.22 88.23 88.21 88.23 2.3K
15:09 88.17 88.17 88.12 88.12 5.6K
15:10 88.12 88.14 88.11 88.14 1.2K
15:11 88.12 88.13 88.12 88.13 0.8K
15:12 88.11 88.11 88.10 88.10 0.7K
15:13 88.15 88.15 88.15 88.15 1.0K
15:14 88.15 88.15 88.15 88.15 0.5K
15:15 88.14 88.14 88.12 88.12 0.8K
15:16 88.13 88.14 88.13 88.14 2.4K
15:17 88.12 88.13 88.12 88.13 2.2K
15:18 88.15 88.15 88.15 88.15 0.5K
15:19 88.14 88.14 88.14 88.14 0.2K
15:20 88.14 88.14 88.13 88.14 1.5K
15:21 88.14 88.14 88.14 88.14 1.1K
15:22 88.10 88.11 88.10 88.11 9.2K
15:23 88.10 88.10 88.09 88.09 2.1K
15:24 88.09 88.10 88.09 88.10 0.5K
15:25 88.09 88.09 88.08 88.08 0.8K
15:26 88.09 88.09 88.07 88.07 1.1K
15:27 88.10 88.10 88.10 88.10 1.4K
15:28 88.11 88.13 88.11 88.12 1.9K
15:29 88.13 88.13 88.11 88.12 2.3K
15:30 88.12 88.15 88.12 88.15 3.8K
15:31 88.15 88.15 88.14 88.14 5.9K
15:32 88.13 88.16 88.13 88.15 3.3K
15:33 88.12 88.12 88.09 88.09 2.3K
15:34 88.06 88.07 88.06 88.07 1.1K
15:35 88.04 88.04 88.03 88.03 4.0K
15:36 88.07 88.07 88.07 88.07 0.2K
15:37 88.08 88.09 88.08 88.08 1.6K
15:38 88.07 88.07 88.05 88.05 2.1K
15:39 88.05 88.05 88.03 88.03 2.0K
15:40 88.05 88.05 88.05 88.05 4.0K
15:41 88.06 88.08 88.05 88.05 1.7K
15:42 88.04 88.05 88.04 88.05 1.4K
15:43 88.05 88.08 88.05 88.08 1.4K
15:44 88.08 88.08 88.05 88.05 15.1K
15:45 88.05 88.07 88.04 88.06 2.4K
15:46 88.06 88.06 88.03 88.04 10.3K
15:47 88.04 88.05 88.04 88.05 4.6K
15:48 88.05 88.05 88.05 88.05 0.7K
15:49 88.06 88.08 88.06 88.08 1.2K
15:50 88.08 88.08 88.01 88.04 13.2K
15:51 88.04 88.05 88.02 88.02 7.3K
15:52 88.03 88.04 88.00 88.00 3.5K
15:53 88.01 88.03 88.01 88.03 4.3K
15:54 88.01 88.01 88.01 88.01 0.4K
15:55 88.00 88.03 88.00 88.01 9.6K
15:56 88.00 88.00 88.00 88.00 0.4K
15:57 87.99 87.99 87.95 87.97 11.0K
15:58 87.96 88.00 87.96 88.00 9.2K
15:59 88.00 88.04 87.98 88.04 53.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles