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 87.54 87.55 87.46 87.53 105.4K
09:31 87.56 87.59 87.54 87.59 8.5K
09:32 87.58 87.65 87.54 87.65 10.4K
09:33 87.62 87.66 87.61 87.61 6.6K
09:34 87.60 87.62 87.53 87.53 17.9K
09:35 87.53 87.55 87.49 87.49 10.0K
09:36 87.46 87.46 87.37 87.37 10.9K
09:37 87.45 87.47 87.44 87.44 14.9K
09:38 87.37 87.38 87.32 87.34 21.5K
09:39 87.33 87.33 87.24 87.27 18.8K
09:40 87.22 87.23 87.17 87.17 13.6K
09:41 87.19 87.23 87.18 87.23 46.9K
09:42 87.22 87.22 87.02 87.08 20.9K
09:43 87.07 87.08 86.80 86.82 56.1K
09:44 86.85 86.89 86.79 86.82 42.7K
09:45 86.84 86.89 86.83 86.85 54.5K
09:46 86.89 86.91 86.78 86.90 25.5K
09:47 86.90 87.05 86.89 87.04 23.3K
09:48 87.00 87.08 87.00 87.06 10.4K
09:49 87.11 87.11 86.94 86.94 18.8K
09:50 86.95 87.06 86.95 87.01 11.9K
09:51 87.05 87.07 86.94 86.96 22.9K
09:52 86.98 87.00 86.93 86.94 11.5K
09:53 86.94 86.97 86.93 86.97 11.3K
09:54 86.96 87.02 86.96 87.01 8.6K
09:55 86.98 87.04 86.98 87.03 5.6K
09:56 87.02 87.02 86.99 87.02 3.6K
09:57 87.00 87.00 86.96 86.96 3.8K
09:58 86.95 87.02 86.95 87.02 5.7K
09:59 87.02 87.07 87.02 87.07 4.7K
10:00 87.13 87.13 87.04 87.04 13.1K
10:01 87.09 87.19 87.09 87.10 19.5K
10:02 87.11 87.13 87.05 87.07 20.9K
10:03 87.09 87.11 87.07 87.09 7.8K
10:04 87.11 87.13 87.10 87.12 5.2K
10:05 87.11 87.19 87.11 87.19 17.3K
10:06 87.19 87.22 87.19 87.20 5.1K
10:07 87.20 87.24 87.17 87.17 5.7K
10:08 87.16 87.17 87.16 87.17 5.6K
10:09 87.18 87.25 87.18 87.19 14.6K
10:10 87.16 87.24 87.15 87.24 7.0K
10:11 87.26 87.28 87.26 87.28 9.5K
10:12 87.24 87.24 87.21 87.21 5.2K
10:13 87.24 87.26 87.21 87.26 1.8K
10:14 87.28 87.30 87.28 87.30 3.7K
10:15 87.30 87.56 87.30 87.56 27.9K
10:16 87.58 87.58 87.52 87.52 11.4K
10:17 87.52 87.63 87.51 87.61 21.8K
10:18 87.62 87.62 87.52 87.53 12.0K
10:19 87.54 87.60 87.54 87.59 5.5K
10:20 87.59 87.63 87.58 87.63 5.5K
10:21 87.63 87.64 87.60 87.64 16.1K
10:22 87.60 87.66 87.58 87.66 9.7K
10:23 87.63 87.63 87.60 87.60 6.6K
10:24 87.60 87.64 87.59 87.64 6.0K
10:25 87.64 87.64 87.60 87.60 9.0K
10:26 87.60 87.60 87.57 87.59 4.4K
10:27 87.59 87.64 87.58 87.62 10.9K
10:28 87.59 87.59 87.53 87.53 9.7K
10:29 87.56 87.56 87.50 87.50 5.3K
10:30 87.47 87.50 87.47 87.49 4.7K
10:31 87.49 87.50 87.49 87.50 2.4K
10:32 87.48 87.56 87.48 87.55 3.4K
10:33 87.56 87.62 87.56 87.62 5.6K
10:34 87.63 87.66 87.63 87.65 7.3K
10:35 87.65 87.65 87.56 87.57 5.6K
10:36 87.59 87.59 87.53 87.53 10.0K
10:37 87.51 87.51 87.42 87.42 6.5K
10:38 87.43 87.47 87.42 87.47 9.0K
10:39 87.45 87.48 87.45 87.45 3.0K
10:40 87.45 87.45 87.40 87.40 4.7K
10:41 87.43 87.43 87.38 87.38 5.2K
10:42 87.39 87.42 87.39 87.42 2.7K
10:43 87.43 87.43 87.42 87.42 0.9K
10:44 87.44 87.48 87.44 87.47 3.3K
10:45 87.47 87.48 87.45 87.45 3.7K
10:46 87.50 87.52 87.49 87.49 3.8K
10:47 87.50 87.54 87.50 87.53 2.2K
10:48 87.53 87.57 87.53 87.55 4.5K
10:49 87.51 87.54 87.50 87.54 3.9K
10:50 87.50 87.50 87.38 87.38 2.3K
10:51 87.43 87.44 87.40 87.40 2.4K
10:52 87.39 87.46 87.39 87.46 2.2K
10:53 87.45 87.45 87.43 87.43 1.7K
10:54 87.43 87.44 87.43 87.44 1.2K
10:55 87.46 87.46 87.46 87.46 1.2K
10:56 87.51 87.52 87.51 87.52 3.8K
10:57 87.55 87.55 87.55 87.55 1.0K
10:58 87.55 87.55 87.54 87.54 1.3K
10:59 87.52 87.54 87.52 87.53 2.2K
11:00 87.51 87.55 87.51 87.52 3.3K
11:01 87.53 87.54 87.48 87.48 4.4K
11:03 87.44 87.44 87.39 87.39 3.9K
11:04 87.41 87.46 87.41 87.44 4.1K
11:05 87.45 87.48 87.43 87.48 1.9K
11:06 87.42 87.42 87.39 87.42 5.5K
11:07 87.42 87.42 87.36 87.36 5.9K
11:08 87.37 87.37 87.33 87.36 5.0K
11:09 87.35 87.35 87.32 87.32 3.0K
11:10 87.28 87.28 87.22 87.22 4.2K
11:11 87.23 87.36 87.23 87.36 2.9K
11:12 87.32 87.32 87.26 87.28 5.1K
11:13 87.27 87.29 87.27 87.29 1.2K
11:14 87.31 87.33 87.30 87.33 2.6K
11:15 87.33 87.35 87.31 87.32 7.6K
11:16 87.30 87.30 87.30 87.30 1.5K
11:17 87.29 87.35 87.26 87.34 5.2K
11:18 87.34 87.34 87.29 87.29 3.0K
11:19 87.27 87.27 87.25 87.26 1.7K
11:20 87.28 87.28 87.20 87.20 2.5K
11:21 87.22 87.22 87.17 87.18 5.0K
11:22 87.17 87.17 87.13 87.13 6.3K
11:23 87.12 87.16 87.12 87.13 2.5K
11:24 87.13 87.13 87.04 87.04 6.8K
11:25 87.02 87.05 86.96 87.02 10.9K
11:26 87.00 87.01 86.98 86.98 6.0K
11:27 86.98 86.99 86.97 86.97 8.4K
11:28 86.99 87.00 86.98 87.00 4.5K
11:29 87.00 87.02 87.00 87.02 5.2K
11:30 87.10 87.11 87.10 87.11 1.9K
11:31 87.05 87.05 87.01 87.01 6.8K
11:32 87.01 87.10 87.01 87.10 11.4K
11:33 87.13 87.22 87.11 87.22 10.2K
11:34 87.21 87.27 87.21 87.25 7.5K
11:35 87.26 87.28 87.23 87.23 5.2K
11:36 87.21 87.23 87.20 87.23 4.2K
11:37 87.27 87.29 87.27 87.27 5.5K
11:38 87.23 87.23 87.20 87.20 5.7K
11:39 87.19 87.25 87.19 87.25 5.3K
11:40 87.27 87.31 87.26 87.31 6.6K
11:41 87.35 87.38 87.35 87.38 4.4K
11:42 87.34 87.35 87.31 87.33 6.6K
11:43 87.34 87.42 87.34 87.41 5.3K
11:44 87.40 87.40 87.33 87.33 7.6K
11:45 87.33 87.33 87.29 87.29 3.9K
11:46 87.33 87.33 87.30 87.30 5.7K
11:47 87.33 87.33 87.33 87.33 1.1K
11:48 87.37 87.39 87.37 87.39 2.5K
11:49 87.41 87.41 87.41 87.41 0.7K
11:50 87.42 87.43 87.41 87.43 3.5K
11:51 87.46 87.46 87.40 87.40 6.1K
11:52 87.43 87.43 87.41 87.41 2.5K
11:53 87.38 87.38 87.36 87.36 2.6K
11:54 87.34 87.39 87.34 87.39 3.0K
11:55 87.42 87.43 87.42 87.43 1.9K
11:56 87.37 87.39 87.36 87.39 2.5K
11:57 87.38 87.38 87.35 87.37 3.6K
11:58 87.39 87.46 87.38 87.46 4.0K
11:59 87.47 87.50 87.47 87.50 4.4K
12:00 87.54 87.55 87.54 87.54 2.7K
12:01 87.54 87.57 87.49 87.57 4.0K
12:02 87.57 87.62 87.57 87.59 2.5K
12:03 87.57 87.57 87.50 87.50 4.2K
12:04 87.51 87.51 87.48 87.48 4.0K
12:05 87.48 87.50 87.48 87.50 3.3K
12:06 87.54 87.57 87.54 87.55 6.5K
12:07 87.60 87.60 87.59 87.59 2.8K
12:08 87.55 87.55 87.54 87.54 3.5K
12:09 87.55 87.55 87.55 87.55 1.8K
12:10 87.60 87.60 87.57 87.58 2.9K
12:11 87.56 87.59 87.56 87.59 2.3K
12:12 87.59 87.61 87.59 87.60 3.6K
12:13 87.54 87.54 87.51 87.52 2.0K
12:14 87.50 87.51 87.50 87.50 3.6K
12:15 87.51 87.51 87.46 87.47 5.3K
12:16 87.39 87.42 87.37 87.42 6.9K
12:17 87.39 87.39 87.30 87.30 5.5K
12:18 87.38 87.38 87.36 87.36 4.2K
12:19 87.34 87.34 87.34 87.34 1.5K
12:20 87.37 87.39 87.37 87.39 1.4K
12:21 87.39 87.39 87.35 87.35 2.2K
12:22 87.36 87.37 87.29 87.29 5.3K
12:23 87.29 87.29 87.29 87.29 1.6K
12:24 87.34 87.34 87.34 87.34 0.1K
12:25 87.33 87.33 87.28 87.28 1.5K
12:26 87.27 87.27 87.20 87.23 8.2K
12:27 87.22 87.24 87.21 87.21 3.4K
12:28 87.20 87.20 87.18 87.18 4.8K
12:29 87.19 87.19 87.14 87.15 10.3K
12:30 87.14 87.22 87.14 87.22 4.1K
12:31 87.22 87.26 87.21 87.25 4.7K
12:32 87.23 87.29 87.22 87.29 2.3K
12:33 87.24 87.24 87.21 87.21 2.7K
12:34 87.22 87.22 87.18 87.19 12.4K
12:35 87.19 87.19 87.17 87.17 2.3K
12:36 87.17 87.17 87.16 87.17 4.9K
12:37 87.15 87.15 87.13 87.13 4.3K
12:38 87.20 87.22 87.20 87.22 1.2K
12:39 87.18 87.18 87.15 87.15 3.4K
12:40 87.14 87.14 87.05 87.05 8.1K
12:41 87.07 87.10 87.07 87.10 3.5K
12:42 87.09 87.13 87.09 87.13 4.7K
12:43 87.10 87.11 87.10 87.11 3.6K
12:44 87.13 87.14 87.13 87.13 7.3K
12:45 87.14 87.19 87.14 87.19 5.2K
12:46 87.18 87.18 87.12 87.12 2.8K
12:47 87.12 87.12 87.03 87.06 2.9K
12:48 87.06 87.06 87.06 87.06 2.7K
12:49 87.05 87.05 87.05 87.05 3.5K
12:50 87.06 87.06 87.05 87.05 4.4K
12:51 87.07 87.11 87.06 87.11 3.9K
12:52 87.13 87.13 87.13 87.13 2.0K
12:53 87.11 87.11 87.10 87.11 4.9K
12:54 87.03 87.04 87.03 87.04 2.6K
12:55 87.04 87.05 87.03 87.05 2.1K
12:56 87.02 87.02 87.00 87.00 5.6K
12:57 87.02 87.02 87.00 87.01 4.6K
12:58 87.01 87.04 87.01 87.04 1.6K
12:59 87.06 87.06 87.03 87.05 4.4K
13:00 87.04 87.04 87.02 87.03 3.6K
13:01 87.01 87.01 86.93 86.94 4.8K
13:02 87.00 87.00 86.97 86.97 3.8K
13:03 86.98 86.99 86.93 86.93 5.5K
13:04 86.93 86.95 86.91 86.95 3.2K
13:05 86.93 86.93 86.90 86.90 5.8K
13:06 86.89 86.89 86.86 86.88 5.9K
13:07 86.93 86.93 86.88 86.88 2.9K
13:08 86.88 86.88 86.88 86.88 2.9K
13:09 86.86 86.86 86.80 86.82 6.1K
13:10 86.85 86.85 86.83 86.84 4.3K
13:11 86.83 86.83 86.70 86.74 33.2K
13:12 86.80 86.81 86.72 86.74 21.5K
13:13 86.70 86.71 86.69 86.70 5.9K
13:14 86.74 86.74 86.47 86.47 27.8K
13:15 86.44 86.63 86.44 86.56 56.2K
13:16 86.56 86.59 86.51 86.51 16.7K
13:17 86.44 86.53 86.44 86.51 21.5K
13:18 86.54 86.56 86.47 86.48 12.7K
13:19 86.44 86.44 86.40 86.42 7.4K
13:20 86.42 86.42 86.30 86.36 30.3K
13:21 86.42 86.42 86.19 86.22 40.3K
13:22 86.31 86.33 86.24 86.27 52.4K
13:23 86.32 86.35 86.26 86.28 34.0K
13:24 86.27 86.28 86.20 86.24 17.1K
13:25 86.26 86.36 86.23 86.35 12.5K
13:26 86.29 86.35 86.28 86.35 6.8K
13:27 86.31 86.31 86.27 86.29 6.3K
13:28 86.26 86.30 86.24 86.30 7.6K
13:29 86.31 86.31 86.22 86.24 5.3K
13:30 86.25 86.27 86.19 86.19 7.7K
13:31 86.20 86.20 86.14 86.16 2.8K
13:32 86.15 86.16 86.09 86.09 11.0K
13:33 86.12 86.12 86.04 86.04 12.0K
13:34 86.07 86.07 85.99 86.04 46.7K
13:35 86.09 86.09 85.99 86.02 14.2K
13:36 86.00 86.00 85.84 85.84 17.5K
13:37 85.85 85.99 85.85 85.99 27.3K
13:38 85.98 86.05 85.98 86.00 23.6K
13:39 86.02 86.04 85.92 85.93 10.4K
13:40 85.99 85.99 85.89 85.89 26.4K
13:41 85.91 85.91 85.81 85.84 13.0K
13:42 85.88 85.88 85.80 85.81 10.9K
13:43 85.82 85.83 85.78 85.83 6.6K
13:44 85.84 85.84 85.77 85.77 12.6K
13:45 85.79 85.79 85.77 85.79 7.7K
13:46 85.83 85.83 85.76 85.77 12.3K
13:47 85.79 85.80 85.70 85.70 19.9K
13:48 85.73 85.73 85.63 85.65 6.0K
13:49 85.66 85.66 85.58 85.58 8.1K
13:50 85.60 85.72 85.60 85.72 16.1K
13:51 85.76 85.76 85.63 85.63 7.3K
13:52 85.67 85.67 85.64 85.67 7.3K
13:53 85.67 85.69 85.64 85.65 9.3K
13:54 85.58 85.63 85.57 85.57 4.6K
13:55 85.60 85.60 85.48 85.48 10.9K
13:56 85.48 85.49 85.42 85.45 10.7K
13:57 85.42 85.42 85.22 85.22 21.4K
13:58 85.29 85.44 85.29 85.36 32.2K
13:59 85.36 85.40 85.29 85.33 12.7K
14:00 85.33 85.35 85.18 85.25 21.8K
14:01 85.36 85.36 85.27 85.30 38.8K
14:02 85.26 85.31 85.17 85.18 14.6K
14:03 85.29 85.29 85.23 85.27 18.2K
14:04 85.30 85.36 85.23 85.27 19.8K
14:05 85.29 85.29 85.22 85.25 12.8K
14:06 85.32 85.49 85.29 85.46 14.1K
14:07 85.45 85.49 85.44 85.44 14.4K
14:08 85.42 85.52 85.42 85.44 10.0K
14:09 85.42 85.50 85.38 85.40 12.2K
14:10 85.45 85.46 85.37 85.42 8.7K
14:11 85.45 85.45 85.33 85.33 8.6K
14:12 85.37 85.39 85.31 85.39 11.0K
14:13 85.36 85.45 85.34 85.45 8.5K
14:14 85.46 85.65 85.46 85.64 13.6K
14:15 85.57 85.59 85.56 85.59 7.3K
14:16 85.57 85.64 85.56 85.56 7.0K
14:17 85.61 85.65 85.61 85.64 4.8K
14:18 85.65 85.72 85.65 85.72 10.9K
14:19 85.72 85.81 85.72 85.81 9.7K
14:20 85.77 85.89 85.76 85.87 15.1K
14:21 85.89 85.89 85.87 85.87 5.7K
14:22 85.85 85.85 85.80 85.81 4.9K
14:23 85.78 85.91 85.78 85.91 6.4K
14:24 85.92 85.97 85.92 85.95 10.0K
14:25 85.94 85.96 85.92 85.96 5.8K
14:26 85.96 85.99 85.92 85.92 4.5K
14:27 85.89 85.89 85.84 85.85 4.0K
14:28 85.82 85.84 85.82 85.83 2.4K
14:29 85.83 85.84 85.81 85.83 4.2K
14:30 85.85 85.87 85.84 85.85 3.0K
14:31 85.84 85.84 85.83 85.84 4.5K
14:32 85.82 85.85 85.75 85.75 7.1K
14:33 85.77 85.77 85.68 85.73 4.9K
14:34 85.74 85.74 85.69 85.69 4.3K
14:35 85.69 85.77 85.69 85.77 4.1K
14:36 85.76 85.83 85.75 85.83 3.0K
14:37 85.84 85.90 85.84 85.90 6.9K
14:38 85.87 85.87 85.85 85.85 2.8K
14:39 85.84 85.84 85.80 85.82 16.3K
14:40 85.81 85.94 85.81 85.93 3.1K
14:41 85.92 85.96 85.91 85.96 4.7K
14:42 85.96 85.96 85.90 85.91 9.5K
14:43 85.93 85.93 85.89 85.89 5.9K
14:44 85.86 85.88 85.86 85.88 4.3K
14:45 85.86 85.86 85.78 85.78 3.5K
14:46 85.79 85.80 85.77 85.77 6.8K
14:47 85.74 85.80 85.74 85.79 3.9K
14:48 85.82 85.87 85.82 85.85 10.1K
14:49 85.83 85.89 85.82 85.89 6.8K
14:50 85.88 85.90 85.88 85.90 12.5K
14:51 85.88 85.90 85.87 85.90 5.4K
14:52 85.89 85.95 85.88 85.95 6.4K
14:53 85.95 86.00 85.95 85.99 3.3K
14:54 85.99 86.01 85.97 86.01 2.9K
14:55 86.03 86.05 86.03 86.05 3.7K
14:56 86.04 86.08 86.04 86.05 6.5K
14:57 86.09 86.10 86.09 86.10 1.8K
14:58 86.09 86.12 86.09 86.12 1.4K
14:59 86.13 86.13 86.08 86.08 5.2K
15:00 86.09 86.18 86.09 86.18 12.9K
15:01 86.17 86.18 86.14 86.14 9.5K
15:02 86.16 86.16 86.14 86.15 8.0K
15:03 86.14 86.14 86.12 86.14 3.4K
15:04 86.13 86.14 86.10 86.10 3.0K
15:05 86.14 86.17 86.14 86.16 6.5K
15:06 86.16 86.16 86.16 86.16 1.5K
15:07 86.10 86.11 86.08 86.09 4.6K
15:08 86.09 86.10 86.08 86.10 2.7K
15:09 86.10 86.13 86.10 86.13 2.0K
15:10 86.11 86.11 86.06 86.07 4.0K
15:11 86.07 86.07 86.04 86.04 4.9K
15:12 86.01 86.01 85.98 85.99 6.0K
15:13 85.99 86.01 85.99 86.00 1.9K
15:14 86.02 86.02 85.99 85.99 4.6K
15:15 86.03 86.03 86.01 86.01 3.8K
15:16 86.03 86.04 86.02 86.02 5.7K
15:17 86.06 86.06 86.06 86.06 1.4K
15:18 86.09 86.09 86.09 86.09 2.1K
15:19 86.13 86.16 86.13 86.15 2.6K
15:20 86.18 86.18 86.18 86.18 2.4K
15:21 86.20 86.21 86.19 86.19 3.1K
15:22 86.21 86.23 86.20 86.23 9.4K
15:24 86.20 86.21 86.19 86.19 2.9K
15:25 86.19 86.22 86.19 86.22 4.7K
15:26 86.19 86.19 86.14 86.14 4.9K
15:27 86.14 86.14 86.09 86.09 3.3K
15:28 86.10 86.14 86.10 86.14 4.8K
15:29 86.13 86.16 86.13 86.15 4.0K
15:30 86.14 86.19 86.14 86.19 3.5K
15:31 86.19 86.19 86.14 86.15 5.6K
15:32 86.15 86.15 86.04 86.05 9.5K
15:33 86.02 86.04 85.99 85.99 14.6K
15:34 85.97 85.97 85.96 85.96 1.5K
15:35 85.97 86.00 85.97 86.00 1.1K
15:36 86.00 86.01 86.00 85.99 5.1K
15:37 86.01 86.01 85.93 85.93 4.6K
15:38 85.94 85.95 85.94 85.95 5.1K
15:39 85.97 85.97 85.96 85.96 4.0K
15:40 85.95 85.96 85.90 85.92 6.6K
15:41 85.90 85.92 85.90 85.92 1.8K
15:42 85.90 85.91 85.89 85.91 4.8K
15:43 85.94 85.94 85.94 85.94 1.7K
15:44 85.93 85.93 85.90 85.90 2.6K
15:45 85.94 85.94 85.88 85.88 4.3K
15:46 85.87 85.87 85.81 85.84 23.3K
15:47 85.84 85.85 85.81 85.83 18.5K
15:48 85.85 85.85 85.83 85.83 5.4K
15:49 85.84 85.84 85.82 85.82 6.6K
15:50 85.85 85.86 85.83 85.83 13.7K
15:51 85.83 85.83 85.74 85.75 17.3K
15:52 85.74 85.74 85.73 85.74 6.9K
15:53 85.77 85.78 85.76 85.77 4.2K
15:54 85.81 85.84 85.81 85.83 9.5K
15:55 85.82 85.87 85.82 85.87 21.4K
15:56 85.86 85.86 85.79 85.79 10.7K
15:57 85.82 85.82 85.76 85.78 12.5K
15:58 85.78 85.78 85.70 85.76 44.9K
15:59 85.75 85.79 85.72 85.76 157.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles