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 8.88 8.92 8.68 8.68 501.1K
09:31 8.66 8.69 8.66 8.66 49.5K
09:32 8.71 8.75 8.60 8.62 103.0K
09:33 8.62 8.65 8.60 8.62 53.0K
09:34 8.63 8.64 8.51 8.51 74.1K
09:35 8.51 8.70 8.50 8.70 116.3K
09:36 8.69 8.69 8.63 8.63 49.2K
09:37 8.65 8.70 8.65 8.67 25.5K
09:38 8.64 8.65 8.62 8.63 47.3K
09:39 8.63 8.63 8.54 8.54 34.1K
09:40 8.55 8.60 8.55 8.59 19.6K
09:41 8.60 8.62 8.59 8.61 47.2K
09:42 8.62 8.65 8.50 8.51 112.8K
09:43 8.50 8.54 8.47 8.51 47.3K
09:44 8.50 8.50 8.42 8.45 47.2K
09:45 8.45 8.45 8.39 8.45 69.8K
09:46 8.46 8.50 8.45 8.45 24.5K
09:47 8.46 8.47 8.44 8.46 26.0K
09:48 8.45 8.46 8.41 8.42 77.9K
09:49 8.42 8.42 8.37 8.37 111.0K
09:50 8.42 8.42 8.41 8.41 44.6K
09:51 8.43 8.47 8.43 8.43 41.1K
09:52 8.42 8.44 8.41 8.44 31.5K
09:53 8.44 8.58 8.44 8.58 37.0K
09:54 8.56 8.60 8.56 8.58 37.1K
09:55 8.59 8.67 8.58 8.66 28.2K
09:56 8.67 8.67 8.58 8.60 23.0K
09:57 8.62 8.68 8.61 8.68 11.4K
09:58 8.68 8.68 8.61 8.61 16.5K
09:59 8.61 8.70 8.60 8.69 52.6K
10:00 8.67 8.71 8.63 8.65 117.1K
10:01 8.63 8.66 8.63 8.63 21.4K
10:02 8.64 8.65 8.64 8.64 18.8K
10:03 8.63 8.64 8.63 8.63 14.3K
10:04 8.63 8.65 8.60 8.63 38.7K
10:05 8.63 8.63 8.54 8.54 41.2K
10:06 8.54 8.54 8.51 8.54 47.8K
10:07 8.51 8.53 8.49 8.52 28.2K
10:08 8.53 8.53 8.48 8.48 18.0K
10:09 8.48 8.51 8.48 8.49 11.9K
10:10 8.50 8.52 8.50 8.51 13.4K
10:11 8.51 8.56 8.51 8.55 11.7K
10:12 8.55 8.57 8.55 8.57 12.3K
10:13 8.57 8.57 8.56 8.56 18.7K
10:14 8.56 8.56 8.52 8.55 29.1K
10:15 8.55 8.60 8.49 8.49 94.6K
10:16 8.50 8.50 8.47 8.47 16.5K
10:17 8.47 8.50 8.47 8.50 29.0K
10:18 8.50 8.50 8.47 8.47 16.5K
10:19 8.47 8.47 8.44 8.44 40.8K
10:20 8.43 8.45 8.43 8.44 15.5K
10:21 8.45 8.45 8.42 8.42 12.1K
10:22 8.41 8.45 8.41 8.44 18.9K
10:23 8.43 8.46 8.43 8.44 27.3K
10:24 8.45 8.47 8.42 8.44 29.3K
10:25 8.44 8.48 8.44 8.48 15.6K
10:26 8.48 8.50 8.47 8.48 18.4K
10:27 8.49 8.53 8.49 8.53 44.5K
10:28 8.52 8.52 8.48 8.48 25.3K
10:29 8.49 8.49 8.46 8.47 17.1K
10:30 8.48 8.48 8.45 8.45 9.0K
10:31 8.46 8.46 8.42 8.42 23.9K
10:32 8.42 8.43 8.41 8.41 57.9K
10:33 8.42 8.42 8.40 8.40 24.3K
10:34 8.40 8.45 8.40 8.44 18.7K
10:35 8.43 8.44 8.41 8.41 14.0K
10:36 8.42 8.42 8.40 8.41 41.5K
10:37 8.41 8.41 8.37 8.37 27.1K
10:38 8.37 8.40 8.36 8.40 19.8K
10:39 8.39 8.40 8.38 8.40 11.1K
10:40 8.40 8.40 8.34 8.36 54.5K
10:41 8.40 8.40 8.38 8.38 22.2K
10:42 8.37 8.38 8.36 8.37 18.3K
10:43 8.37 8.37 8.33 8.33 39.5K
10:44 8.33 8.34 8.31 8.32 42.8K
10:45 8.33 8.33 8.31 8.31 22.8K
10:46 8.31 8.31 8.27 8.27 92.4K
10:47 8.28 8.28 8.23 8.24 87.8K
10:48 8.22 8.24 8.22 8.23 17.5K
10:49 8.23 8.23 8.21 8.22 36.5K
10:50 8.22 8.23 8.21 8.23 42.2K
10:51 8.23 8.23 8.21 8.22 15.5K
10:52 8.21 8.29 8.21 8.26 206.5K
10:53 8.26 8.28 8.25 8.28 19.5K
10:54 8.29 8.35 8.29 8.35 26.9K
10:55 8.33 8.34 8.31 8.31 26.4K
10:56 8.29 8.30 8.28 8.29 7.4K
10:57 8.29 8.31 8.28 8.31 8.8K
10:58 8.31 8.31 8.29 8.30 8.9K
10:59 8.30 8.30 8.28 8.28 10.5K
11:00 8.27 8.31 8.27 8.31 10.5K
11:01 8.34 8.35 8.33 8.34 7.2K
11:02 8.35 8.36 8.35 8.36 24.0K
11:03 8.36 8.39 8.34 8.39 36.2K
11:04 8.39 8.39 8.38 8.38 6.5K
11:05 8.39 8.39 8.33 8.33 10.4K
11:06 8.34 8.36 8.34 8.35 10.3K
11:07 8.34 8.34 8.26 8.26 26.9K
11:08 8.26 8.27 8.25 8.26 10.9K
11:09 8.26 8.26 8.22 8.24 22.7K
11:10 8.23 8.23 8.21 8.22 28.8K
11:11 8.22 8.22 8.18 8.18 86.8K
11:12 8.18 8.21 8.18 8.19 20.6K
11:13 8.18 8.18 8.12 8.13 53.1K
11:14 8.14 8.15 8.12 8.14 17.7K
11:15 8.14 8.14 8.12 8.12 22.0K
11:16 8.12 8.12 8.11 8.11 24.5K
11:17 8.10 8.12 8.10 8.12 45.1K
11:18 8.11 8.14 8.11 8.14 32.5K
11:19 8.14 8.14 8.10 8.10 64.4K
11:20 8.10 8.11 8.10 8.11 19.3K
11:21 8.11 8.11 8.10 8.10 7.9K
11:22 8.10 8.11 8.08 8.09 24.1K
11:23 8.09 8.09 8.07 8.08 18.0K
11:24 8.08 8.13 8.08 8.13 21.9K
11:25 8.13 8.14 8.13 8.14 15.3K
11:26 8.14 8.14 8.11 8.11 11.9K
11:27 8.11 8.17 8.11 8.17 27.5K
11:28 8.17 8.17 8.15 8.17 29.1K
11:29 8.16 8.17 8.14 8.17 13.7K
11:30 8.15 8.17 8.14 8.15 8.6K
11:31 8.13 8.15 8.13 8.13 5.7K
11:32 8.13 8.14 8.12 8.14 17.0K
11:33 8.14 8.14 8.13 8.14 10.8K
11:34 8.13 8.14 8.12 8.14 8.4K
11:35 8.14 8.20 8.14 8.20 52.8K
11:36 8.20 8.23 8.19 8.21 13.8K
11:37 8.19 8.21 8.16 8.18 16.3K
11:38 8.17 8.17 8.15 8.16 8.2K
11:39 8.14 8.16 8.13 8.13 9.7K
11:40 8.15 8.15 8.14 8.14 12.3K
11:41 8.15 8.16 8.14 8.16 19.5K
11:42 8.15 8.17 8.14 8.14 14.7K
11:43 8.14 8.14 8.08 8.10 100.2K
11:44 8.09 8.09 8.07 8.08 24.1K
11:45 8.09 8.09 8.06 8.07 30.7K
11:46 8.07 8.08 8.03 8.03 50.9K
11:47 8.03 8.06 8.03 8.05 53.7K
11:48 8.04 8.07 8.02 8.07 55.5K
11:49 8.04 8.06 8.03 8.05 28.8K
11:50 8.05 8.05 8.00 8.00 69.4K
11:51 8.00 8.03 8.00 8.03 18.9K
11:52 8.02 8.02 8.01 8.02 13.3K
11:53 8.01 8.04 8.00 8.04 38.5K
11:54 8.04 8.07 8.02 8.06 14.2K
11:55 8.06 8.07 8.05 8.06 9.9K
11:56 8.06 8.06 8.02 8.02 20.4K
11:57 8.01 8.02 8.01 8.02 17.6K
11:58 8.02 8.03 8.01 8.03 17.7K
11:59 8.03 8.03 8.02 8.03 23.8K
12:00 8.03 8.05 8.03 8.05 16.9K
12:01 8.05 8.06 8.04 8.05 20.7K
12:02 8.03 8.04 8.03 8.04 11.6K
12:03 8.01 8.03 8.01 8.03 27.7K
12:04 8.03 8.03 8.02 8.02 8.9K
12:05 8.03 8.03 8.01 8.02 13.0K
12:06 8.03 8.03 8.01 8.01 13.0K
12:07 8.02 8.03 8.01 8.02 10.5K
12:08 8.02 8.02 8.01 8.01 12.1K
12:09 8.02 8.02 8.01 8.02 13.4K
12:10 8.02 8.02 8.00 8.02 45.1K
12:11 8.03 8.03 8.02 8.02 14.9K
12:12 8.03 8.03 8.02 8.02 3.5K
12:13 8.02 8.02 8.01 8.01 8.5K
12:14 8.01 8.02 8.01 8.02 11.6K
12:15 8.02 8.03 8.02 8.02 3.4K
12:16 8.03 8.03 8.01 8.01 5.6K
12:17 8.02 8.03 8.01 8.03 8.1K
12:18 8.02 8.04 8.02 8.03 7.4K
12:19 8.04 8.04 8.03 8.04 15.5K
12:20 8.05 8.05 8.04 8.05 12.8K
12:21 8.04 8.05 8.04 8.05 10.6K
12:22 8.05 8.05 8.04 8.05 13.1K
12:23 8.05 8.10 8.05 8.10 27.8K
12:24 8.10 8.10 8.08 8.08 34.3K
12:25 8.09 8.09 8.07 8.08 12.4K
12:26 8.07 8.08 8.07 8.07 10.2K
12:27 8.08 8.08 8.06 8.06 5.6K
12:28 8.07 8.07 8.05 8.05 8.4K
12:29 8.04 8.04 8.02 8.03 15.4K
12:30 8.02 8.03 8.02 8.03 11.0K
12:31 8.03 8.04 8.02 8.02 4.3K
12:32 8.02 8.03 8.01 8.01 6.3K
12:33 8.01 8.03 8.00 8.01 34.1K
12:34 8.00 8.02 8.00 8.01 21.9K
12:35 8.02 8.02 8.01 8.02 4.1K
12:36 8.01 8.02 8.01 8.01 3.2K
12:37 8.01 8.02 8.01 8.02 6.0K
12:38 8.02 8.02 8.01 8.02 7.4K
12:39 8.01 8.01 8.00 8.01 14.1K
12:40 8.01 8.01 8.00 8.01 27.4K
12:41 8.00 8.01 8.00 8.01 122.0K
12:42 8.01 8.01 8.00 8.00 19.3K
12:43 8.01 8.01 8.00 8.01 12.9K
12:44 8.01 8.02 8.00 8.01 22.8K
12:45 8.01 8.02 8.01 8.01 12.6K
12:46 8.01 8.02 8.01 8.01 6.0K
12:47 8.01 8.01 8.00 8.00 6.2K
12:48 8.01 8.01 8.00 8.01 6.4K
12:49 8.00 8.01 8.00 8.01 4.9K
12:50 8.01 8.01 8.00 8.00 14.9K
12:51 8.00 8.01 8.00 8.01 6.9K
12:52 8.00 8.01 8.00 8.01 10.5K
12:53 8.00 8.01 8.00 8.00 3.0K
12:54 8.00 8.01 8.00 8.00 6.7K
12:55 8.01 8.01 8.00 8.01 5.8K
12:56 8.01 8.01 8.00 8.01 5.2K
12:57 8.01 8.01 8.00 8.01 2.8K
12:58 8.01 8.01 8.00 8.01 9.0K
12:59 8.01 8.01 8.01 8.01 12.9K
13:00 8.01 8.01 8.00 8.01 5.4K
13:01 8.01 8.01 8.00 8.01 5.0K
13:02 8.00 8.01 8.00 8.01 5.1K
13:03 8.01 8.01 8.00 8.01 10.7K
13:04 8.00 8.02 8.00 8.01 5.6K
13:05 8.01 8.02 8.01 8.02 4.4K
13:06 8.02 8.02 8.02 8.02 11.8K
13:07 8.01 8.02 8.01 8.01 4.3K
13:08 8.02 8.02 8.00 8.01 24.0K
13:09 8.01 8.01 8.00 8.01 7.4K
13:10 8.01 8.01 8.00 8.01 20.1K
13:11 8.01 8.02 8.00 8.02 11.6K
13:12 8.01 8.02 8.01 8.02 9.8K
13:13 8.02 8.05 8.01 8.05 7.8K
13:14 8.07 8.07 8.06 8.07 5.0K
13:15 8.06 8.07 8.06 8.07 7.0K
13:16 8.07 8.07 8.06 8.07 12.4K
13:17 8.09 8.13 8.09 8.10 45.9K
13:18 8.12 8.12 8.10 8.10 8.6K
13:19 8.11 8.13 8.11 8.13 9.0K
13:20 8.13 8.15 8.13 8.14 12.5K
13:21 8.15 8.15 8.13 8.13 16.0K
13:22 8.14 8.15 8.12 8.15 17.9K
13:23 8.15 8.18 8.15 8.17 56.0K
13:24 8.17 8.18 8.15 8.16 36.0K
13:25 8.17 8.17 8.12 8.13 26.8K
13:26 8.12 8.14 8.12 8.14 17.8K
13:27 8.15 8.15 8.14 8.15 6.7K
13:28 8.15 8.16 8.14 8.16 4.8K
13:29 8.16 8.16 8.15 8.15 5.0K
13:30 8.16 8.16 8.14 8.14 8.5K
13:31 8.14 8.14 8.13 8.14 10.9K
13:32 8.13 8.15 8.13 8.15 12.2K
13:33 8.15 8.24 8.15 8.24 49.8K
13:34 8.28 8.28 8.26 8.26 23.4K
13:35 8.24 8.24 8.20 8.22 13.3K
13:36 8.21 8.22 8.19 8.19 26.5K
13:37 8.19 8.20 8.17 8.17 10.0K
13:38 8.17 8.18 8.16 8.17 8.5K
13:39 8.17 8.17 8.16 8.16 4.3K
13:40 8.17 8.17 8.15 8.16 5.8K
13:41 8.16 8.17 8.13 8.14 12.3K
13:42 8.13 8.16 8.12 8.13 5.9K
13:43 8.11 8.12 8.10 8.11 4.4K
13:44 8.11 8.17 8.11 8.17 9.4K
13:45 8.14 8.14 8.12 8.12 1.5K
13:46 8.10 8.14 8.10 8.14 15.8K
13:47 8.11 8.12 8.11 8.12 8.1K
13:48 8.11 8.11 8.11 8.11 22.8K
13:49 8.11 8.12 8.11 8.12 5.3K
13:50 8.11 8.11 8.10 8.10 8.8K
13:51 8.08 8.10 8.08 8.09 3.0K
13:52 8.09 8.10 8.09 8.09 7.0K
13:53 8.08 8.09 8.07 8.07 13.8K
13:54 8.07 8.07 8.06 8.06 4.8K
13:55 8.06 8.08 8.06 8.08 7.9K
13:56 8.07 8.08 8.07 8.07 4.4K
13:57 8.08 8.08 8.07 8.07 2.8K
13:58 8.07 8.08 8.06 8.08 7.8K
13:59 8.08 8.08 8.08 8.08 10.8K
14:00 8.08 8.08 8.05 8.05 7.0K
14:01 8.06 8.07 8.06 8.07 5.0K
14:02 8.07 8.08 8.07 8.08 12.8K
14:03 8.08 8.08 8.07 8.07 12.5K
14:04 8.07 8.08 8.07 8.07 9.6K
14:05 8.08 8.08 8.06 8.06 9.6K
14:06 8.06 8.07 8.05 8.06 8.2K
14:07 8.06 8.06 8.05 8.05 7.0K
14:08 8.04 8.05 8.04 8.04 6.7K
14:09 8.04 8.05 8.03 8.05 7.4K
14:10 8.05 8.05 8.05 8.05 5.8K
14:11 8.05 8.06 8.05 8.06 5.1K
14:12 8.07 8.09 8.06 8.09 23.7K
14:13 8.07 8.10 8.07 8.10 18.1K
14:14 8.09 8.09 8.09 8.09 11.4K
14:15 8.10 8.10 8.09 8.10 13.3K
14:16 8.09 8.09 8.08 8.09 4.2K
14:17 8.05 8.07 8.04 8.07 74.9K
14:18 8.06 8.07 8.05 8.07 8.6K
14:19 8.07 8.08 8.06 8.07 6.8K
14:20 8.07 8.07 8.06 8.06 6.4K
14:21 8.06 8.07 8.06 8.07 4.5K
14:22 8.06 8.07 8.06 8.06 2.4K
14:23 8.07 8.07 8.04 8.05 19.5K
14:24 8.04 8.08 8.04 8.08 15.0K
14:25 8.07 8.07 8.05 8.07 5.6K
14:26 8.06 8.07 8.05 8.06 2.1K
14:27 8.06 8.07 8.05 8.05 3.3K
14:28 8.05 8.05 8.03 8.04 16.7K
14:29 8.04 8.06 8.04 8.06 5.9K
14:30 8.05 8.06 8.04 8.04 20.0K
14:31 8.05 8.05 8.04 8.05 2.5K
14:32 8.05 8.07 8.05 8.07 4.4K
14:33 8.07 8.07 8.06 8.06 3.2K
14:34 8.05 8.06 8.05 8.06 4.1K
14:35 8.06 8.07 8.06 8.07 6.0K
14:36 8.07 8.07 8.06 8.07 2.7K
14:37 8.06 8.07 8.06 8.06 5.7K
14:38 8.07 8.07 8.07 8.07 3.7K
14:39 8.08 8.08 8.07 8.07 6.5K
14:40 8.09 8.10 8.08 8.09 18.5K
14:41 8.10 8.11 8.09 8.09 14.6K
14:42 8.09 8.10 8.09 8.10 3.4K
14:43 8.10 8.10 8.09 8.09 5.2K
14:44 8.09 8.09 8.09 8.09 9.5K
14:45 8.10 8.10 8.09 8.09 3.6K
14:46 8.10 8.10 8.08 8.10 14.1K
14:47 8.10 8.11 8.10 8.11 6.4K
14:48 8.11 8.11 8.10 8.11 4.1K
14:49 8.11 8.11 8.10 8.10 9.3K
14:50 8.11 8.11 8.10 8.11 7.3K
14:51 8.11 8.11 8.10 8.10 18.5K
14:52 8.09 8.09 8.07 8.07 10.2K
14:53 8.07 8.08 8.06 8.08 5.5K
14:54 8.07 8.09 8.07 8.09 4.9K
14:55 8.09 8.10 8.08 8.09 5.6K
14:56 8.08 8.09 8.08 8.09 4.6K
14:57 8.09 8.10 8.08 8.09 8.2K
14:58 8.10 8.10 8.09 8.09 3.4K
14:59 8.08 8.10 8.08 8.10 10.9K
15:00 8.09 8.09 8.08 8.08 4.7K
15:01 8.08 8.10 8.08 8.10 13.9K
15:02 8.11 8.13 8.11 8.13 12.4K
15:03 8.12 8.12 8.11 8.11 4.7K
15:04 8.11 8.11 8.11 8.11 4.8K
15:05 8.10 8.11 8.10 8.11 9.9K
15:06 8.11 8.12 8.10 8.12 30.4K
15:07 8.13 8.13 8.11 8.11 2.7K
15:08 8.12 8.15 8.12 8.15 15.2K
15:09 8.15 8.17 8.15 8.17 15.1K
15:10 8.16 8.18 8.16 8.18 5.6K
15:11 8.17 8.17 8.16 8.17 7.3K
15:12 8.16 8.17 8.16 8.16 3.7K
15:13 8.16 8.16 8.13 8.14 11.0K
15:14 8.14 8.14 8.11 8.12 7.7K
15:15 8.12 8.12 8.12 8.12 2.7K
15:16 8.12 8.13 8.11 8.12 8.5K
15:17 8.11 8.12 8.11 8.11 3.7K
15:18 8.12 8.15 8.12 8.12 5.6K
15:19 8.11 8.11 8.11 8.11 3.5K
15:20 8.12 8.12 8.10 8.12 6.1K
15:21 8.12 8.12 8.11 8.11 5.0K
15:22 8.11 8.14 8.11 8.14 11.0K
15:23 8.14 8.15 8.12 8.15 9.3K
15:24 8.14 8.15 8.13 8.15 5.7K
15:25 8.16 8.16 8.14 8.15 4.3K
15:26 8.14 8.15 8.14 8.15 5.9K
15:27 8.15 8.16 8.14 8.16 7.5K
15:28 8.15 8.16 8.15 8.15 9.9K
15:29 8.16 8.16 8.15 8.16 10.0K
15:30 8.16 8.19 8.15 8.20 28.3K
15:31 8.19 8.19 8.17 8.18 9.8K
15:32 8.18 8.18 8.18 8.18 6.6K
15:33 8.20 8.20 8.18 8.18 6.5K
15:34 8.19 8.19 8.18 8.18 9.3K
15:35 8.18 8.19 8.18 8.18 7.9K
15:36 8.19 8.20 8.17 8.20 9.7K
15:37 8.17 8.18 8.17 8.17 1.5K
15:38 8.17 8.17 8.16 8.16 21.0K
15:39 8.16 8.17 8.16 8.17 5.3K
15:40 8.16 8.18 8.16 8.17 14.2K
15:41 8.17 8.21 8.17 8.21 27.1K
15:42 8.21 8.22 8.20 8.22 16.0K
15:43 8.22 8.28 8.22 8.25 23.4K
15:44 8.27 8.32 8.27 8.32 25.3K
15:45 8.32 8.32 8.30 8.30 45.9K
15:46 8.30 8.32 8.30 8.32 37.7K
15:47 8.31 8.32 8.30 8.31 23.4K
15:48 8.30 8.31 8.25 8.25 44.5K
15:49 8.25 8.26 8.24 8.25 17.2K
15:50 8.25 8.26 8.25 8.26 6.7K
15:51 8.26 8.26 8.25 8.25 18.0K
15:52 8.25 8.27 8.24 8.26 11.4K
15:53 8.26 8.30 8.26 8.29 20.6K
15:54 8.29 8.33 8.29 8.32 35.1K
15:55 8.32 8.32 8.26 8.26 73.9K
15:56 8.27 8.27 8.26 8.27 21.5K
15:57 8.27 8.27 8.26 8.27 11.7K
15:58 8.26 8.29 8.26 8.29 35.3K
15:59 8.29 8.31 8.26 8.28 224.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles