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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 85.72 86.57 85.28 85.65 2.4M
2025-09-25 87.60 87.66 85.17 85.76 3.5M
2025-09-24 88.70 89.47 88.53 89.01 1.5M
2025-09-23 88.63 88.96 87.52 87.58 1.7M
2025-09-22 88.67 89.07 87.87 87.98 1.8M
2025-09-19 91.24 91.49 90.31 90.34 1.7M
2025-09-18 92.21 92.62 91.87 92.24 2.4M
2025-09-17 91.24 91.34 89.99 90.79 4.2M
2025-09-16 90.65 91.82 90.03 91.73 2.0M
2025-09-15 90.31 90.71 89.75 90.49 2.3M
2025-09-12 90.28 91.79 90.16 91.75 2.1M
2025-09-11 89.29 90.10 89.25 89.92 1.6M
2025-09-10 89.28 89.88 88.85 89.22 1.8M
2025-09-09 88.64 88.72 86.93 87.42 2.0M
2025-09-08 88.10 88.72 87.85 88.04 1.2M
2025-09-05 88.69 88.99 86.51 87.66 2.2M
2025-09-04 87.05 87.08 85.84 86.23 1.6M
2025-09-03 87.49 88.45 87.28 88.16 1.3M
2025-09-02 85.91 87.82 85.65 87.02 2.6M
2025-08-29 86.85 86.86 84.78 84.99 2.5M
2025-08-28 88.81 89.03 87.91 87.95 1.3M
2025-08-27 87.47 88.52 87.22 88.07 1.6M
2025-08-26 86.30 87.36 85.94 87.31 1.8M
2025-08-25 87.73 88.77 86.81 87.02 2.3M
2025-08-22 88.23 92.32 87.94 91.73 2.6M
2025-08-21 89.01 89.57 87.94 88.10 1.3M
2025-08-20 89.06 89.93 88.23 89.79 1.9M
2025-08-19 90.94 91.02 88.47 88.83 3.3M
2025-08-18 90.92 91.80 90.23 91.39 1.1M
2025-08-15 93.16 93.21 91.82 91.90 1.2M
2025-08-14 92.93 93.88 92.12 92.75 3.4M
2025-08-13 94.82 96.62 94.44 96.60 2.7M
2025-08-12 93.69 94.51 93.24 94.06 1.8M
2025-08-11 93.98 94.99 93.24 93.59 1.5M
2025-08-08 91.83 92.31 91.09 91.58 1.6M
2025-08-07 91.55 92.53 90.97 92.44 2.2M
2025-08-06 89.58 91.05 89.30 90.68 1.4M
2025-08-05 89.77 90.11 88.52 89.38 1.8M
2025-08-04 89.74 91.01 89.66 90.23 1.1M
2025-08-01 90.89 91.01 88.83 88.89 3.9M
2025-07-31 92.90 93.52 91.75 91.78 1.9M
2025-07-30 92.47 93.46 90.99 91.88 2.0M
2025-07-29 93.60 93.65 91.92 92.38 2.1M
2025-07-28 93.32 93.77 92.35 92.88 1.3M
2025-07-25 91.47 92.12 90.48 91.87 1.9M
2025-07-24 93.39 94.08 92.71 93.68 2.0M
2025-07-23 92.92 93.45 92.31 93.16 2.2M
2025-07-22 93.84 94.68 92.53 93.90 2.1M
2025-07-21 93.07 93.87 91.74 91.84 2.1M
2025-07-18 93.52 93.92 92.17 92.36 3.0M
2025-07-17 92.80 94.43 92.51 93.66 1.4M
2025-07-16 93.51 94.45 92.98 93.90 2.6M
2025-07-15 92.68 93.31 91.11 91.63 2.6M
2025-07-14 95.82 96.16 93.81 94.38 3.9M
2025-07-11 92.63 93.11 91.84 93.04 5.2M
2025-07-10 87.43 89.68 86.97 89.30 2.4M
2025-07-09 86.30 88.28 85.38 88.08 2.3M
2025-07-08 85.76 86.00 85.04 85.64 1.3M
2025-07-07 85.40 85.57 84.58 85.04 1.8M
2025-07-03 86.13 87.14 85.90 86.07 1.4M
2025-07-02 84.68 86.52 84.55 86.43 3.2M
2025-07-01 83.96 84.40 82.93 82.96 2.2M
2025-06-30 84.96 84.97 84.02 84.83 1.5M
2025-06-27 84.08 84.89 83.83 84.16 1.5M
2025-06-26 84.41 84.88 83.98 84.75 1.0M
2025-06-25 84.97 85.27 84.17 84.89 1.8M
2025-06-24 82.84 83.80 82.56 83.24 1.6M
2025-06-23 79.70 81.44 78.51 81.30 2.1M
2025-06-20 83.57 83.64 80.63 81.33 1.8M
2025-06-18 81.93 83.02 81.57 81.76 1.7M
2025-06-17 83.23 83.33 81.42 82.50 2.3M
2025-06-16 84.02 85.85 83.90 85.65 1.7M
2025-06-13 82.67 83.62 82.08 82.83 1.9M
2025-06-12 84.16 85.49 83.96 84.19 1.8M
2025-06-11 86.56 87.07 85.47 85.77 1.9M
2025-06-10 86.50 87.04 85.40 86.35 2.3M
2025-06-09 84.81 85.77 84.28 85.67 1.8M
2025-06-06 81.96 83.15 81.95 82.23 1.4M
2025-06-05 83.39 83.44 80.08 80.25 2.8M
2025-06-04 82.79 83.25 82.10 82.72 1.2M
2025-06-03 83.16 84.28 82.82 83.80 1.4M
2025-06-02 81.95 82.59 81.70 82.35 1.3M
2025-05-30 83.35 83.59 81.70 82.47 1.8M
2025-05-29 85.38 85.42 83.18 83.26 3.3M
2025-05-28 85.75 86.02 84.29 84.31 2.1M
2025-05-27 87.14 87.37 85.75 86.67 1.9M
2025-05-23 85.79 86.83 85.25 85.76 2.8M
2025-05-22 87.83 88.36 87.17 87.72 2.9M
2025-05-21 84.01 86.70 83.71 85.73 4.7M
2025-05-20 82.51 84.67 82.15 84.49 1.8M
2025-05-19 80.85 83.32 80.79 83.24 1.8M
2025-05-16 81.70 82.54 81.55 82.13 1.7M
2025-05-15 80.94 82.21 79.95 81.38 1.9M
2025-05-14 82.11 82.35 80.94 81.52 1.3M
2025-05-13 81.89 82.89 81.16 82.73 2.3M
2025-05-12 82.14 82.52 79.45 80.33 2.8M
2025-05-09 81.25 81.89 80.72 81.47 1.7M
2025-05-08 78.46 80.25 78.19 79.98 2.0M
2025-05-07 76.39 76.96 75.59 75.90 1.1M
2025-05-06 73.93 75.09 73.62 74.93 1.1M
2025-05-05 74.36 74.90 73.86 74.42 1.1M
2025-05-02 76.59 77.33 76.34 76.55 1.2M
2025-05-01 76.31 77.02 75.68 76.22 1.6M
2025-04-30 74.58 74.62 73.27 74.27 1.8M
2025-04-29 74.91 75.40 74.64 75.25 0.8M
2025-04-28 75.12 75.21 73.76 74.81 2.2M
2025-04-25 74.45 75.75 74.26 75.34 1.9M
2025-04-24 73.24 74.00 73.13 73.92 1.4M
2025-04-23 74.29 74.80 72.60 73.84 2.4M
2025-04-22 70.82 72.55 70.65 72.29 3.5M
2025-04-21 68.89 70.02 68.25 69.06 2.6M
2025-04-17 66.86 67.56 66.15 67.09 1.1M
2025-04-16 66.11 67.56 65.79 66.62 1.5M
2025-04-15 67.83 68.35 66.26 66.38 1.1M
2025-04-14 67.08 67.81 66.13 67.12 1.4M
2025-04-11 64.87 66.53 64.20 66.27 2.1M
2025-04-10 64.51 64.61 61.87 62.82 3.0M
2025-04-09 60.55 65.56 60.52 65.04 5.7M
2025-04-08 63.30 63.45 60.18 60.61 2.8M
2025-04-07 60.68 64.16 59.79 61.59 7.5M
2025-04-04 65.28 66.87 64.58 66.32 4.1M
2025-04-03 64.74 65.38 64.11 64.76 2.8M
2025-04-02 66.88 69.07 66.77 68.70 1.7M
2025-04-01 66.13 67.62 65.16 67.16 1.3M
2025-03-31 65.21 66.30 64.49 65.17 1.4M
2025-03-28 67.40 67.62 65.99 66.18 1.5M
2025-03-27 68.24 69.22 67.83 68.80 1.1M
2025-03-26 69.18 69.53 67.84 68.41 1.1M
2025-03-25 69.31 69.86 68.85 69.72 0.8M
2025-03-24 69.00 70.21 68.96 69.77 1.6M
2025-03-21 66.13 66.73 65.71 66.32 0.9M
2025-03-20 67.29 68.41 66.09 66.50 1.3M
2025-03-19 66.38 68.01 66.10 67.59 1.5M
2025-03-18 65.10 65.22 64.11 65.08 1.5M
2025-03-17 65.53 67.03 65.19 66.81 1.4M
2025-03-14 65.95 67.51 65.37 66.95 2.0M
2025-03-13 65.56 65.73 63.15 63.38 1.4M
2025-03-12 65.84 66.26 63.70 65.57 1.9M
2025-03-11 64.38 66.12 62.49 65.70 2.8M
2025-03-10 65.36 65.55 61.16 62.43 4.1M
2025-03-07 70.47 72.08 68.42 68.79 3.0M
2025-03-06 71.11 72.34 69.43 70.44 2.2M
2025-03-05 70.99 71.64 69.26 71.56 2.1M
2025-03-04 65.45 70.29 64.41 68.74 2.8M
2025-03-03 73.72 73.79 67.34 68.03 4.3M
2025-02-28 64.75 67.38 64.12 66.61 3.9M
2025-02-27 68.26 68.31 65.30 65.95 2.8M
2025-02-26 67.86 69.89 64.97 66.71 5.4M
2025-02-25 70.53 70.55 67.78 69.62 6.1M
2025-02-24 75.51 75.85 74.08 74.34 2.1M
2025-02-21 78.48 78.71 74.90 75.06 3.3M
2025-02-20 77.41 78.22 76.60 78.01 1.8M
2025-02-19 76.28 76.57 75.52 76.08 1.7M
2025-02-18 76.39 76.49 73.82 74.48 1.8M
2025-02-14 76.47 78.44 76.23 77.01 2.4M
2025-02-13 75.97 76.38 75.36 76.22 1.4M
2025-02-12 74.93 77.35 74.80 76.80 2.0M
2025-02-11 76.73 77.08 75.04 75.40 1.2M
2025-02-10 77.40 77.65 76.70 77.09 1.2M
2025-02-07 79.00 79.43 75.73 75.85 2.8M
2025-02-06 77.92 78.42 75.78 76.78 2.8M
2025-02-05 78.25 78.62 76.43 77.08 2.0M
2025-02-04 78.65 79.94 77.61 78.19 2.8M
2025-02-03 75.16 80.93 74.82 80.17 5.1M
2025-01-31 82.95 84.09 80.37 80.41 2.9M
2025-01-30 83.16 84.45 83.03 83.18 2.0M
2025-01-29 80.90 83.09 80.32 82.58 2.2M
2025-01-28 81.24 82.24 80.16 80.17 2.0M
2025-01-27 79.86 81.07 78.21 80.25 3.4M
2025-01-24 83.43 85.02 82.97 83.17 2.6M
2025-01-23 81.12 84.71 81.05 81.90 9.2M
2025-01-22 82.95 83.34 81.84 82.70 2.4M
2025-01-21 83.34 85.06 81.40 84.12 3.7M
2025-01-17 81.49 84.10 81.22 83.05 3.8M
2025-01-16 78.73 79.79 77.10 79.56 2.9M
2025-01-15 78.28 79.91 78.21 78.97 2.8M
2025-01-14 76.70 77.11 75.58 76.47 2.1M
2025-01-13 72.04 74.34 70.70 74.16 3.1M
2025-01-10 74.85 76.03 73.11 75.08 3.9M
2025-01-08 75.64 76.15 73.25 74.48 2.7M
2025-01-07 79.90 79.99 76.15 76.45 3.9M
2025-01-06 78.51 81.44 78.43 81.04 3.7M
2025-01-03 77.06 78.65 76.65 78.02 2.2M
2025-01-02 76.44 77.66 76.09 77.21 3.3M