Proshares Bitcoin

BETE
🏛️ Estados Unidos →
76.56
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 75.65 77.31 75.50 76.56 0.0M
2025-09-25 77.81 77.81 74.70 75.64 0.0M
2025-09-24 79.95 79.95 79.25 79.34 0.0M
2025-09-23 79.41 79.46 78.58 78.58 0.0M
2025-09-22 79.72 79.72 78.56 78.61 0.0M
2025-09-19 83.86 83.92 82.53 82.53 0.0M
2025-09-18 84.65 85.26 84.65 84.77 0.0M
2025-09-17 83.35 83.63 83.28 83.44 0.0M
2025-09-16 82.66 83.64 82.45 83.64 0.0M
2025-09-15 83.68 83.68 82.90 83.11 0.0M
2025-09-12 83.46 85.35 83.07 85.35 0.0M
2025-09-11 82.04 82.36 81.89 82.21 0.0M
2025-09-10 82.10 82.41 80.88 80.88 0.0M
2025-09-09 81.46 81.46 79.52 79.87 0.0M
2025-09-08 81.00 81.00 80.11 80.11 0.0M
2025-09-05 82.13 82.13 79.27 80.17 0.0M
2025-09-04 80.12 80.12 78.91 79.11 0.0M
2025-09-03 81.27 82.08 80.83 81.90 0.0M
2025-09-02 80.57 80.57 79.43 79.43 0.0M
2025-08-29 85.79 85.79 83.74 84.39 0.0M
2025-08-28 89.30 89.30 87.19 87.20 0.0M
2025-08-27 89.24 89.40 88.20 88.38 0.0M
2025-08-26 86.86 88.36 86.59 88.36 0.0M
2025-08-25 88.89 88.89 86.45 86.45 0.0M
2025-08-22 90.51 93.13 90.27 93.13 0.0M
2025-08-21 85.19 85.24 84.40 84.44 0.0M
2025-08-20 85.18 86.64 85.18 86.64 0.0M
2025-08-19 87.40 87.40 83.83 83.83 0.0M
2025-08-18 87.38 87.45 86.33 87.45 0.0M
2025-08-15 91.10 91.10 88.00 88.00 0.0M
2025-08-14 90.16 92.87 90.03 90.38 0.0M
2025-08-13 93.92 94.32 92.34 94.27 0.0M
2025-08-12 89.39 90.56 88.89 90.56 0.0M
2025-08-11 86.92 89.00 86.92 87.10 0.0M
2025-08-08 82.83 84.35 82.55 84.08 0.0M
2025-08-07 81.90 82.06 80.68 82.06 0.0M
2025-08-06 77.39 79.11 77.39 79.11 0.0M
2025-08-05 77.12 77.26 76.90 77.26 0.0M
2025-08-04 77.87 78.83 77.86 78.83 0.0M
2025-08-01 78.42 78.78 76.37 76.37 0.0M
2025-07-31 85.99 86.35 84.81 84.81 0.0M
2025-07-30 85.58 86.11 84.07 85.17 0.0M
2025-07-29 85.90 85.90 85.51 85.52 0.0M
2025-07-28 87.58 87.58 85.84 86.06 0.0M
2025-07-25 83.30 83.96 83.30 83.96 0.0M
2025-07-24 84.70 86.22 84.25 85.97 0.0M
2025-07-23 83.53 83.86 83.53 83.86 0.0M
2025-07-22 85.51 86.21 84.98 85.09 0.0M
2025-07-21 87.13 87.79 85.28 85.28 0.0M
2025-07-18 84.79 84.93 83.00 83.05 0.0M
2025-07-17 81.64 82.43 81.13 81.72 0.0M
2025-07-16 78.39 81.21 78.36 81.21 0.0M
2025-07-15 76.66 76.66 74.43 75.84 0.0M
2025-07-14 76.96 77.16 76.18 76.18 0.0M
2025-07-11 75.72 75.80 75.36 75.80 0.0M
2025-07-10 72.01 72.01 71.83 71.83 0.0M
2025-07-09 68.69 70.84 67.72 70.42 0.0M
2025-07-08 67.52 67.54 67.52 67.54 0.0M
2025-07-07 66.67 66.67 66.47 66.47 0.0M
2025-07-03 67.36 67.36 67.36 67.36 0.0M
2025-07-02 65.80 67.72 65.80 67.72 0.0M
2025-07-01 64.34 64.34 63.83 63.83 0.0M
2025-06-30 66.89 67.41 66.89 67.41 0.0M
2025-06-27 66.03 66.03 66.03 66.03 0.0M
2025-06-26 66.25 66.55 66.25 66.55 0.0M
2025-06-25 66.59 66.59 66.38 66.51 0.0M
2025-06-24 65.36 65.80 65.36 65.80 0.0M
2025-06-23 61.98 63.56 61.98 63.56 0.0M
2025-06-20 66.35 66.46 64.85 64.96 0.0M
2025-06-18 66.11 66.11 66.11 66.11 0.0M
2025-06-17 66.96 66.96 65.69 66.92 0.0M
2025-06-16 68.81 69.73 68.81 69.73 0.0M
2025-06-13 66.96 66.96 66.96 66.96 0.0M
2025-06-12 69.66 69.66 69.66 69.66 0.0M
2025-06-11 71.80 71.80 71.80 71.80 0.0M
2025-06-10 71.55 71.55 71.47 71.47 0.0M
2025-06-09 68.08 68.86 68.08 68.86 0.0M
2025-06-06 66.48 66.48 66.25 66.25 0.0M
2025-06-05 68.77 68.77 66.10 66.10 0.0M
2025-06-04 68.05 69.00 68.01 68.30 0.0M
2025-06-03 68.92 68.92 68.55 68.59 0.0M
2025-06-02 66.67 67.00 66.66 66.95 0.0M
2025-05-30 70.16 70.16 68.58 69.51 0.0M
2025-05-29 72.14 72.14 70.74 70.74 0.0M
2025-05-28 70.90 70.90 70.90 70.90 0.0M
2025-05-27 72.46 72.74 72.46 72.74 0.0M
2025-05-23 70.80 70.80 70.54 70.58 0.0M
2025-05-22 72.33 72.33 72.33 72.33 0.0M
2025-05-21 70.84 70.84 69.78 69.78 0.0M
2025-05-20 67.92 69.26 67.92 69.26 0.0M
2025-05-19 69.04 69.04 69.04 69.04 0.0M
2025-05-16 69.81 69.81 69.75 69.75 0.0M
2025-05-15 68.78 68.78 68.51 68.51 0.0M
2025-05-14 69.38 69.77 69.38 69.77 0.0M
2025-05-13 70.07 71.68 70.07 71.44 0.0M
2025-05-12 69.22 69.45 66.90 67.02 0.0M
2025-05-09 65.63 65.85 65.11 65.56 0.0M
2025-05-08 58.80 61.88 58.80 61.88 0.0M
2025-05-07 56.18 56.30 55.49 55.49 0.0M
2025-05-06 54.95 54.95 54.95 54.95 0.0M
2025-05-05 55.00 55.22 54.92 55.22 0.0M
2025-05-02 56.52 57.07 56.40 56.43 0.0M
2025-05-01 56.04 56.87 55.96 55.96 0.0M
2025-04-30 54.93 54.93 54.93 54.93 0.0M
2025-04-29 56.02 56.02 55.53 55.67 0.0M
2025-04-28 55.88 55.88 55.19 55.28 0.0M
2025-04-25 54.79 55.54 54.79 55.54 0.0M
2025-04-24 54.41 54.54 54.41 54.54 0.0M
2025-04-23 55.77 55.77 54.59 54.81 0.0M
2025-04-22 52.93 53.08 52.59 52.99 0.0M
2025-04-21 50.69 50.69 49.95 49.95 0.0M
2025-04-17 49.22 49.22 49.22 49.22 0.0M
2025-04-16 48.55 49.20 48.55 49.20 0.0M
2025-04-15 50.42 50.42 48.98 49.29 0.0M
2025-04-14 50.41 50.77 49.93 49.93 0.0M
2025-04-11 48.11 48.66 48.11 48.66 0.0M
2025-04-10 47.89 47.89 45.89 46.68 0.0M
2025-04-09 45.40 49.61 45.40 49.19 0.0M
2025-04-08 47.99 47.99 44.83 44.95 0.0M
2025-04-07 47.57 47.77 46.45 46.53 0.0M
2025-04-04 51.94 52.02 51.94 52.02 0.0M
2025-04-03 50.90 51.02 50.90 51.02 0.0M
2025-04-02 53.00 54.39 53.00 54.39 0.0M
2025-04-01 53.15 53.72 52.74 53.72 0.0M
2025-03-31 51.73 52.39 51.56 51.88 0.0M
2025-03-28 53.37 53.37 52.69 52.84 0.0M
2025-03-27 55.82 55.82 55.82 55.82 0.0M
2025-03-26 56.22 56.23 55.50 55.59 0.0M
2025-03-25 57.16 57.16 56.81 57.16 0.0M
2025-03-24 56.93 57.42 56.83 57.35 0.0M
2025-03-21 53.90 54.34 53.90 54.34 0.0M
2025-03-20 55.35 55.35 54.46 54.46 0.0M
2025-03-19 55.32 55.62 55.32 55.62 0.0M
2025-03-18 52.23 52.89 52.23 52.89 0.0M
2025-03-17 53.02 54.15 53.02 54.15 0.0M
2025-03-14 53.62 54.24 53.62 54.12 0.0M
2025-03-13 52.78 52.78 51.55 51.55 0.0M
2025-03-12 53.41 53.41 52.27 52.88 0.0M
2025-03-11 51.76 51.76 51.76 51.76 0.0M
2025-03-10 53.38 53.38 51.25 51.25 0.0M
2025-03-07 59.47 60.18 58.17 58.17 0.0M
2025-03-06 60.05 60.05 58.65 59.27 0.0M
2025-03-05 59.29 60.15 59.00 60.15 0.0M
2025-03-04 55.17 57.92 54.58 57.92 0.0M
2025-03-03 60.88 60.88 57.12 57.15 0.0M
2025-02-28 58.38 59.59 58.17 59.59 0.0M
2025-02-27 60.98 60.99 59.71 59.71 0.0M
2025-02-26 63.63 63.63 60.21 60.99 0.0M
2025-02-25 63.74 64.61 62.25 64.45 0.0M
2025-02-24 69.51 69.51 68.55 68.55 0.0M
2025-02-21 72.06 72.40 68.63 68.63 0.0M
2025-02-20 70.78 71.65 70.78 71.65 0.0M
2025-02-19 70.15 70.64 70.15 70.37 0.0M
2025-02-18 69.60 69.91 68.43 68.43 0.0M
2025-02-14 71.24 71.24 71.00 71.00 0.0M
2025-02-13 69.26 69.57 68.99 69.57 0.0M
2025-02-12 68.70 70.54 68.70 70.27 0.0M
2025-02-11 69.83 69.90 68.51 68.51 0.0M
2025-02-10 70.21 70.46 70.15 70.46 0.0M
2025-02-07 72.52 73.07 68.75 68.75 0.0M
2025-02-06 71.00 71.00 70.44 70.76 0.0M
2025-02-05 72.64 72.64 71.42 71.59 0.0M
2025-02-04 72.59 72.59 71.72 71.85 0.0M
2025-02-03 68.68 73.42 68.68 72.43 0.0M
2025-01-31 85.71 85.71 82.74 82.74 0.0M
2025-01-30 83.10 83.48 83.06 83.06 0.0M
2025-01-29 79.94 81.66 79.77 81.66 0.0M
2025-01-28 81.85 81.85 79.76 79.76 0.0M
2025-01-27 80.40 80.49 78.44 80.49 0.0M
2025-01-24 85.59 85.59 84.45 84.45 0.0M
2025-01-23 83.98 84.38 82.45 82.45 0.0M
2025-01-22 83.80 83.80 83.06 83.11 0.0M
2025-01-21 85.12 85.12 83.08 84.56 0.0M
2025-01-17 85.00 86.79 84.81 86.52 0.0M
2025-01-16 82.29 82.50 82.29 82.47 0.0M
2025-01-15 81.46 84.12 81.46 83.44 0.0M
2025-01-14 79.57 79.57 78.62 79.41 0.0M
2025-01-13 75.08 76.70 74.51 76.70 0.0M
2025-01-10 79.13 79.32 78.59 79.32 0.0M
2025-01-08 81.29 81.29 79.10 79.10 0.0M
2025-01-07 86.68 86.68 81.38 81.46 0.0M
2025-01-06 85.86 88.58 85.86 87.72 0.0M
2025-01-03 83.76 85.25 83.76 85.25 0.0M
2025-01-02 83.45 83.45 82.97 82.97 0.0M