American Bitcoin (ABTC)

GRYP
🏛️ Estados Unidos →
6.74
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.01 10.13 10.01 10.13 1,749.5K
09:31 10.15 10.16 9.97 9.98 79.1K
09:32 9.94 10.06 9.84 9.96 177.8K
09:33 9.98 10.03 9.98 10.00 78.2K
09:34 9.99 10.03 9.96 9.97 89.8K
09:35 9.97 9.97 9.87 9.88 71.7K
09:36 9.87 9.93 9.87 9.91 107.0K
09:37 9.91 9.91 9.82 9.90 59.3K
09:38 9.88 9.88 9.80 9.84 83.6K
09:39 9.82 9.85 9.82 9.84 93.7K
09:40 9.84 10.05 9.84 10.05 95.8K
09:41 10.05 10.10 10.05 10.08 34.3K
09:42 10.09 10.12 10.09 10.10 47.1K
09:43 10.10 10.10 10.02 10.03 90.3K
09:44 10.04 10.10 10.03 10.09 65.6K
09:45 10.09 10.09 10.00 10.02 36.0K
09:46 10.01 10.05 10.01 10.02 41.1K
09:47 10.02 10.03 9.95 10.03 106.2K
09:48 10.01 10.11 10.01 10.10 43.8K
09:49 10.11 10.15 10.08 10.15 45.9K
09:50 10.11 10.11 10.07 10.07 35.6K
09:51 10.07 10.07 10.05 10.06 26.7K
09:52 10.06 10.11 10.03 10.11 62.4K
09:53 10.11 10.11 10.05 10.06 26.5K
09:54 10.06 10.07 10.01 10.07 68.3K
09:55 10.07 10.08 10.07 10.08 11.9K
09:56 10.08 10.08 10.08 10.08 27.3K
09:57 10.08 10.08 10.06 10.07 58.9K
09:58 10.07 10.07 9.99 10.01 43.6K
09:59 10.02 10.07 10.02 10.07 28.7K
10:00 10.08 10.24 10.08 10.21 240.0K
10:01 10.22 10.22 10.16 10.19 62.8K
10:02 10.19 10.19 9.96 9.96 76.3K
10:03 9.96 9.99 9.86 9.87 70.0K
10:04 9.83 9.88 9.81 9.85 51.0K
10:05 9.82 9.87 9.80 9.80 131.4K
10:06 9.81 9.89 9.81 9.87 44.4K
10:07 9.87 9.89 9.81 9.81 34.8K
10:08 9.83 9.86 9.78 9.78 116.0K
10:09 9.79 9.79 9.70 9.73 95.2K
10:10 9.72 9.73 9.68 9.71 158.6K
10:11 9.69 9.74 9.66 9.68 50.8K
10:12 9.66 9.70 9.66 9.70 74.4K
10:13 9.70 9.72 9.65 9.68 42.7K
10:14 9.72 9.75 9.69 9.73 66.2K
10:15 9.67 9.74 9.67 9.74 30.2K
10:16 9.73 9.83 9.73 9.82 24.2K
10:17 9.84 9.90 9.82 9.90 36.5K
10:18 9.87 9.88 9.83 9.85 37.5K
10:19 9.82 9.84 9.80 9.83 33.8K
10:20 9.78 9.79 9.72 9.72 28.6K
10:21 9.71 9.74 9.69 9.69 68.3K
10:22 9.69 9.70 9.66 9.66 68.2K
10:23 9.63 9.63 9.60 9.63 95.7K
10:24 9.64 9.65 9.62 9.62 49.6K
10:25 9.62 9.62 9.58 9.59 76.5K
10:26 9.60 9.60 9.57 9.57 18.0K
10:27 9.58 9.58 9.46 9.49 147.5K
10:28 9.50 9.50 9.45 9.50 108.3K
10:29 9.49 9.49 9.42 9.47 42.2K
10:30 9.47 9.53 9.45 9.52 31.9K
10:31 9.52 9.53 9.46 9.46 29.0K
10:32 9.44 9.44 9.36 9.39 69.0K
10:33 9.39 9.46 9.36 9.44 69.4K
10:34 9.46 9.55 9.43 9.55 59.4K
10:35 9.55 9.66 9.55 9.66 29.0K
10:36 9.65 9.69 9.65 9.69 50.3K
10:37 9.69 9.70 9.65 9.70 36.7K
10:38 9.70 9.72 9.68 9.70 30.9K
10:39 9.70 9.73 9.69 9.73 13.8K
10:40 9.71 9.73 9.70 9.70 13.5K
10:41 9.72 9.74 9.70 9.73 32.5K
10:42 9.73 9.74 9.70 9.71 23.6K
10:43 9.72 9.76 9.70 9.74 58.5K
10:44 9.72 9.77 9.72 9.77 9.1K
10:45 9.77 9.77 9.73 9.73 13.3K
10:46 9.74 9.74 9.61 9.61 34.4K
10:47 9.61 9.65 9.59 9.65 20.7K
10:48 9.65 9.67 9.64 9.65 5.9K
10:49 9.64 9.64 9.54 9.58 28.3K
10:50 9.58 9.60 9.56 9.58 17.6K
10:51 9.56 9.60 9.56 9.59 16.7K
10:52 9.58 9.59 9.55 9.55 32.1K
10:53 9.54 9.58 9.54 9.57 17.5K
10:54 9.58 9.61 9.58 9.60 16.7K
10:55 9.59 9.62 9.59 9.59 14.1K
10:56 9.59 9.59 9.50 9.50 22.1K
10:57 9.49 9.50 9.42 9.42 33.2K
10:58 9.44 9.44 9.40 9.43 18.2K
10:59 9.42 9.44 9.42 9.43 16.3K
11:00 9.42 9.45 9.38 9.43 52.6K
11:01 9.46 9.48 9.41 9.45 13.6K
11:02 9.44 9.44 9.33 9.33 38.2K
11:03 9.33 9.36 9.32 9.35 17.1K
11:04 9.35 9.35 9.31 9.31 40.0K
11:05 9.31 9.33 9.30 9.30 59.1K
11:06 9.31 9.34 9.28 9.33 101.4K
11:07 9.35 9.35 9.24 9.24 141.7K
11:08 9.26 9.26 9.16 9.17 55.8K
11:09 9.17 9.17 9.09 9.16 90.7K
11:10 9.18 9.22 9.15 9.22 56.8K
11:11 9.22 9.25 9.22 9.25 43.8K
11:12 9.25 9.39 9.25 9.39 39.6K
11:13 9.39 9.39 9.35 9.35 33.6K
11:14 9.32 9.32 9.31 9.31 19.5K
11:15 9.32 9.35 9.31 9.31 23.3K
11:16 9.33 9.34 9.24 9.24 24.9K
11:17 9.24 9.26 9.20 9.20 34.5K
11:18 9.24 9.24 9.22 9.24 20.4K
11:19 9.29 9.31 9.25 9.26 109.0K
11:20 9.27 9.28 9.24 9.25 16.7K
11:21 9.27 9.29 9.25 9.25 14.6K
11:22 9.23 9.24 9.20 9.21 29.5K
11:23 9.21 9.21 9.21 9.21 16.9K
11:24 9.21 9.25 9.20 9.24 23.3K
11:25 9.24 9.24 9.21 9.22 2.3K
11:26 9.21 9.24 9.21 9.24 8.7K
11:27 9.21 9.23 9.21 9.23 59.1K
11:28 9.21 9.24 9.18 9.18 22.5K
11:29 9.18 9.18 9.00 9.03 147.6K
11:30 9.03 9.05 9.02 9.05 27.6K
11:31 9.06 9.08 9.05 9.07 24.3K
11:32 9.06 9.08 9.06 9.07 8.0K
11:33 9.07 9.08 9.05 9.08 10.0K
11:34 9.08 9.08 9.06 9.06 25.5K
11:35 9.05 9.05 9.00 9.03 112.4K
11:36 9.01 9.01 9.00 9.01 85.5K
11:37 8.96 8.99 8.95 8.97 105.3K
11:38 8.97 9.12 8.96 9.12 44.7K
11:39 9.11 9.13 9.11 9.12 20.7K
11:40 9.13 9.13 9.08 9.08 29.8K
11:41 9.09 9.11 9.08 9.11 14.4K
11:42 9.12 9.17 9.09 9.09 47.1K
11:43 9.10 9.10 9.07 9.07 12.5K
11:44 9.08 9.08 9.07 9.08 12.2K
11:45 9.08 9.10 9.08 9.10 42.5K
11:46 9.10 9.10 9.10 9.10 15.3K
11:47 9.12 9.13 9.11 9.13 5.3K
11:48 9.13 9.14 9.12 9.14 8.7K
11:49 9.14 9.17 9.14 9.17 7.1K
11:50 9.16 9.16 9.12 9.14 11.3K
11:51 9.13 9.17 9.13 9.16 16.6K
11:52 9.16 9.19 9.15 9.18 13.9K
11:53 9.18 9.18 9.15 9.17 11.0K
11:54 9.16 9.16 9.12 9.13 12.4K
11:55 9.14 9.14 9.11 9.13 9.3K
11:56 9.13 9.13 9.12 9.12 6.9K
11:57 9.12 9.12 9.07 9.07 18.4K
11:58 9.08 9.08 9.04 9.07 64.1K
11:59 9.07 9.07 9.06 9.07 6.0K
12:00 9.07 9.07 9.04 9.06 11.2K
12:01 9.05 9.07 9.05 9.05 7.6K
12:02 9.04 9.05 9.00 9.01 12.6K
12:03 9.03 9.04 9.03 9.03 12.4K
12:04 9.04 9.05 9.04 9.05 2.7K
12:05 9.05 9.10 9.05 9.10 16.5K
12:06 9.10 9.11 9.10 9.11 8.4K
12:07 9.11 9.16 9.11 9.15 19.4K
12:08 9.15 9.21 9.15 9.21 18.6K
12:09 9.22 9.24 9.22 9.24 12.0K
12:10 9.24 9.24 9.22 9.24 13.2K
12:11 9.24 9.26 9.23 9.26 30.8K
12:12 9.27 9.29 9.26 9.28 18.2K
12:13 9.29 9.30 9.28 9.30 8.8K
12:14 9.29 9.29 9.28 9.28 33.4K
12:15 9.28 9.28 9.26 9.26 10.3K
12:16 9.25 9.27 9.25 9.27 18.2K
12:17 9.28 9.29 9.28 9.29 7.5K
12:18 9.29 9.29 9.28 9.29 12.6K
12:19 9.29 9.29 9.27 9.27 7.8K
12:20 9.26 9.27 9.25 9.27 25.8K
12:21 9.27 9.29 9.27 9.28 9.5K
12:22 9.28 9.28 9.26 9.27 6.7K
12:23 9.27 9.29 9.26 9.29 21.6K
12:24 9.29 9.29 9.28 9.28 11.9K
12:25 9.28 9.31 9.28 9.31 17.9K
12:26 9.31 9.31 9.25 9.28 27.5K
12:27 9.27 9.28 9.27 9.28 5.2K
12:28 9.28 9.28 9.28 9.28 2.3K
12:29 9.28 9.29 9.26 9.26 24.1K
12:30 9.26 9.27 9.25 9.27 6.7K
12:31 9.27 9.27 9.27 9.27 6.0K
12:32 9.27 9.27 9.26 9.27 3.7K
12:33 9.26 9.27 9.26 9.27 11.4K
12:34 9.27 9.27 9.26 9.27 5.6K
12:35 9.27 9.27 9.24 9.25 11.0K
12:36 9.25 9.26 9.23 9.24 8.9K
12:37 9.24 9.25 9.24 9.25 3.5K
12:38 9.25 9.25 9.24 9.24 5.7K
12:39 9.24 9.24 9.23 9.24 4.4K
12:40 9.24 9.24 9.23 9.24 4.9K
12:41 9.24 9.24 9.21 9.21 14.9K
12:42 9.21 9.22 9.20 9.22 5.9K
12:43 9.22 9.22 9.22 9.22 4.6K
12:44 9.22 9.22 9.19 9.19 16.0K
12:45 9.19 9.19 9.15 9.15 5.6K
12:46 9.15 9.16 9.15 9.16 6.7K
12:47 9.16 9.20 9.16 9.20 25.3K
12:48 9.20 9.20 9.18 9.18 8.7K
12:49 9.19 9.20 9.18 9.20 8.1K
12:50 9.20 9.22 9.20 9.22 8.0K
12:51 9.22 9.23 9.21 9.22 4.4K
12:52 9.22 9.25 9.22 9.24 11.0K
12:53 9.24 9.25 9.24 9.25 3.7K
12:54 9.25 9.25 9.24 9.24 6.4K
12:55 9.23 9.25 9.23 9.25 12.6K
12:56 9.25 9.25 9.24 9.24 8.1K
12:57 9.24 9.26 9.24 9.26 2.5K
12:58 9.26 9.29 9.26 9.29 12.1K
12:59 9.29 9.29 9.23 9.25 7.9K
13:00 9.24 9.28 9.22 9.28 10.6K
13:01 9.30 9.33 9.30 9.31 12.1K
13:02 9.31 9.34 9.31 9.33 10.6K
13:03 9.33 9.38 9.33 9.37 13.7K
13:04 9.38 9.40 9.38 9.40 43.4K
13:05 9.41 9.43 9.41 9.43 22.3K
13:06 9.43 9.45 9.41 9.45 73.3K
13:07 9.46 9.47 9.45 9.45 33.2K
13:08 9.46 9.46 9.42 9.43 50.0K
13:09 9.43 9.45 9.40 9.40 19.2K
13:10 9.40 9.40 9.37 9.38 18.8K
13:11 9.40 9.40 9.39 9.40 13.4K
13:12 9.39 9.40 9.37 9.38 8.2K
13:13 9.36 9.39 9.36 9.39 12.6K
13:14 9.39 9.39 9.38 9.38 4.8K
13:15 9.39 9.39 9.37 9.38 10.1K
13:16 9.38 9.38 9.32 9.32 7.9K
13:17 9.33 9.33 9.30 9.31 25.3K
13:18 9.32 9.35 9.31 9.35 8.1K
13:19 9.33 9.34 9.31 9.31 7.3K
13:20 9.33 9.35 9.29 9.29 9.7K
13:21 9.30 9.31 9.28 9.29 5.5K
13:22 9.28 9.29 9.25 9.25 22.7K
13:23 9.26 9.27 9.25 9.25 23.4K
13:24 9.26 9.27 9.20 9.20 27.4K
13:25 9.23 9.26 9.22 9.25 14.4K
13:26 9.25 9.26 9.23 9.23 5.3K
13:27 9.23 9.24 9.22 9.22 13.7K
13:28 9.21 9.21 9.20 9.20 20.7K
13:29 9.20 9.21 9.18 9.18 19.4K
13:30 9.18 9.20 9.16 9.20 4.6K
13:31 9.18 9.19 9.17 9.17 6.4K
13:32 9.17 9.18 9.17 9.18 13.1K
13:33 9.18 9.21 9.16 9.21 9.8K
13:34 9.20 9.21 9.20 9.21 7.1K
13:35 9.20 9.23 9.20 9.23 10.3K
13:36 9.23 9.23 9.20 9.21 26.3K
13:37 9.21 9.23 9.20 9.22 3.9K
13:38 9.23 9.24 9.23 9.23 7.8K
13:39 9.23 9.24 9.22 9.22 7.0K
13:40 9.21 9.23 9.21 9.23 1.9K
13:41 9.22 9.24 9.22 9.24 4.5K
13:42 9.24 9.24 9.23 9.23 6.3K
13:43 9.23 9.24 9.23 9.23 2.1K
13:44 9.23 9.24 9.23 9.24 11.3K
13:45 9.24 9.24 9.22 9.23 3.3K
13:46 9.23 9.23 9.23 9.23 1.8K
13:47 9.23 9.24 9.23 9.23 4.8K
13:48 9.23 9.24 9.22 9.23 3.0K
13:49 9.23 9.23 9.16 9.17 14.5K
13:50 9.20 9.20 9.19 9.19 15.3K
13:51 9.19 9.19 9.18 9.18 6.4K
13:52 9.19 9.20 9.19 9.19 5.1K
13:53 9.19 9.19 9.18 9.18 4.0K
13:54 9.12 9.13 9.10 9.12 19.3K
13:55 9.12 9.13 9.11 9.11 2.2K
13:56 9.11 9.11 9.10 9.11 4.9K
13:57 9.11 9.12 9.11 9.12 17.2K
13:58 9.11 9.14 9.11 9.14 4.9K
13:59 9.14 9.15 9.14 9.15 7.3K
14:00 9.15 9.21 9.15 9.19 5.9K
14:01 9.21 9.23 9.17 9.17 12.6K
14:02 9.19 9.19 9.18 9.18 9.7K
14:03 9.18 9.18 9.17 9.17 8.8K
14:04 9.18 9.18 9.17 9.17 6.3K
14:05 9.18 9.18 9.16 9.16 5.4K
14:06 9.15 9.16 9.13 9.14 31.5K
14:07 9.13 9.14 9.08 9.08 18.7K
14:08 9.08 9.08 9.05 9.07 42.8K
14:09 9.08 9.08 9.01 9.02 25.8K
14:10 9.02 9.02 9.00 9.01 44.1K
14:11 9.01 9.02 9.01 9.02 9.7K
14:12 9.02 9.03 9.01 9.02 8.2K
14:13 9.03 9.03 8.97 8.98 35.8K
14:14 8.98 8.99 8.97 8.98 5.0K
14:15 8.98 8.99 8.95 8.97 38.7K
14:16 8.97 8.97 8.96 8.96 4.2K
14:17 8.96 8.98 8.95 8.96 25.0K
14:18 8.94 8.94 8.89 8.89 35.9K
14:19 8.90 8.93 8.84 8.84 47.0K
14:20 8.88 8.91 8.81 8.90 52.1K
14:21 8.95 8.96 8.92 8.94 28.6K
14:22 8.96 8.97 8.95 8.96 6.9K
14:23 8.95 8.95 8.92 8.92 12.4K
14:24 8.92 8.97 8.92 8.95 12.7K
14:25 8.94 8.94 8.93 8.94 9.0K
14:26 8.95 8.95 8.93 8.93 10.7K
14:27 8.93 8.93 8.92 8.92 7.0K
14:28 8.92 8.99 8.92 8.99 26.7K
14:29 9.00 9.01 9.00 9.01 10.4K
14:30 9.01 9.04 9.01 9.02 20.7K
14:31 9.01 9.01 9.00 9.00 8.2K
14:32 9.03 9.03 9.03 9.03 5.3K
14:33 9.03 9.04 9.03 9.04 5.2K
14:34 9.04 9.05 9.04 9.05 9.1K
14:35 9.05 9.05 9.02 9.02 6.9K
14:36 9.03 9.06 9.03 9.06 34.0K
14:37 9.05 9.07 9.04 9.07 9.4K
14:38 9.07 9.07 9.02 9.03 4.2K
14:39 9.03 9.04 9.01 9.03 2.9K
14:40 9.03 9.06 9.03 9.05 7.9K
14:41 9.05 9.05 9.04 9.04 5.3K
14:42 9.04 9.04 9.02 9.03 2.8K
14:43 9.03 9.03 9.02 9.03 3.8K
14:44 9.00 9.03 9.00 9.00 19.6K
14:45 9.02 9.02 9.01 9.02 8.1K
14:46 9.02 9.02 9.02 9.02 3.3K
14:47 9.02 9.03 9.02 9.02 3.5K
14:48 9.02 9.02 9.01 9.01 4.7K
14:49 9.01 9.01 9.00 9.01 3.3K
14:50 9.01 9.03 9.01 9.02 31.5K
14:51 9.03 9.03 9.01 9.02 9.3K
14:52 9.00 9.01 8.97 8.97 19.2K
14:53 8.96 8.96 8.87 8.90 33.5K
14:54 8.91 8.91 8.88 8.89 14.9K
14:55 8.89 8.90 8.88 8.90 25.1K
14:56 8.90 8.90 8.89 8.90 8.6K
14:57 8.90 8.90 8.87 8.87 20.5K
14:58 8.88 8.89 8.86 8.88 10.5K
14:59 8.86 8.88 8.84 8.84 12.2K
15:00 8.85 8.85 8.84 8.85 5.8K
15:01 8.85 8.85 8.83 8.83 10.5K
15:02 8.84 8.84 8.81 8.82 17.1K
15:03 8.82 8.83 8.75 8.76 105.0K
15:04 8.77 8.78 8.76 8.77 6.8K
15:05 8.78 8.83 8.77 8.83 15.3K
15:06 8.82 8.83 8.80 8.81 6.9K
15:07 8.81 8.84 8.80 8.83 16.3K
15:08 8.83 8.84 8.83 8.83 6.8K
15:09 8.83 8.84 8.82 8.82 4.1K
15:10 8.82 8.83 8.80 8.81 15.4K
15:11 8.78 8.80 8.74 8.77 39.6K
15:12 8.76 8.76 8.71 8.73 11.3K
15:13 8.72 8.76 8.69 8.71 42.0K
15:14 8.71 8.71 8.68 8.69 15.0K
15:15 8.70 8.71 8.70 8.71 20.4K
15:16 8.72 8.72 8.70 8.71 13.0K
15:17 8.70 8.72 8.70 8.70 40.1K
15:18 8.70 8.73 8.69 8.70 61.5K
15:19 8.71 8.71 8.69 8.70 37.2K
15:20 8.70 8.70 8.65 8.66 29.4K
15:21 8.67 8.69 8.67 8.68 51.7K
15:22 8.67 8.69 8.67 8.69 22.6K
15:23 8.69 8.76 8.69 8.76 30.6K
15:24 8.75 8.80 8.73 8.73 56.9K
15:25 8.72 8.74 8.72 8.73 11.3K
15:26 8.73 8.74 8.72 8.73 12.2K
15:27 8.73 8.76 8.72 8.76 49.7K
15:28 8.77 8.77 8.74 8.74 10.6K
15:29 8.75 8.75 8.74 8.75 4.0K
15:30 8.75 8.75 8.74 8.74 8.5K
15:31 8.72 8.74 8.72 8.74 8.0K
15:32 8.74 8.74 8.72 8.73 6.1K
15:33 8.73 8.75 8.73 8.74 10.8K
15:34 8.74 8.74 8.73 8.73 9.8K
15:35 8.74 8.75 8.73 8.75 28.9K
15:36 8.75 8.75 8.72 8.74 9.2K
15:37 8.73 8.74 8.69 8.71 22.2K
15:38 8.71 8.72 8.67 8.67 20.9K
15:39 8.69 8.71 8.68 8.69 30.7K
15:40 8.68 8.68 8.65 8.66 26.9K
15:41 8.66 8.67 8.66 8.66 8.2K
15:42 8.67 8.69 8.67 8.69 23.4K
15:43 8.69 8.70 8.69 8.70 10.0K
15:44 8.71 8.73 8.70 8.73 21.8K
15:45 8.74 8.83 8.74 8.82 34.3K
15:46 8.82 8.84 8.82 8.84 31.8K
15:47 8.84 8.84 8.83 8.84 8.4K
15:48 8.84 8.84 8.84 8.84 5.4K
15:49 8.84 8.84 8.82 8.83 24.6K
15:50 8.83 8.86 8.83 8.83 17.3K
15:51 8.83 8.83 8.81 8.82 36.5K
15:52 8.82 8.83 8.81 8.83 17.2K
15:53 8.83 8.83 8.83 8.83 13.7K
15:54 8.83 8.84 8.82 8.84 20.7K
15:55 8.84 8.84 8.80 8.83 25.0K
15:56 8.83 8.83 8.81 8.82 15.4K
15:57 8.82 8.84 8.82 8.83 28.1K
15:58 8.81 8.85 8.80 8.85 65.2K
15:59 8.85 8.89 8.85 8.87 419.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles