ProShares Bitcoin Strategy (BITO)

BITO
🏛️ Estados Unidos →
20.29
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 23.55 23.55 23.52 23.53 992.1K
09:31 23.54 23.64 23.53 23.64 56.2K
09:32 23.69 23.76 23.65 23.66 102.9K
09:33 23.63 23.63 23.59 23.59 77.2K
09:34 23.60 23.65 23.59 23.59 36.9K
09:35 23.59 23.59 23.49 23.52 57.1K
09:36 23.53 23.55 23.49 23.53 46.8K
09:37 23.52 23.52 23.48 23.51 38.5K
09:38 23.51 23.54 23.49 23.54 53.9K
09:39 23.54 23.55 23.49 23.49 27.1K
09:40 23.49 23.57 23.48 23.55 39.0K
09:41 23.57 23.62 23.57 23.60 61.3K
09:42 23.61 23.65 23.60 23.64 38.7K
09:43 23.64 23.67 23.62 23.63 58.8K
09:44 23.64 23.67 23.63 23.63 22.0K
09:45 23.65 23.69 23.65 23.68 34.8K
09:46 23.69 23.74 23.68 23.73 70.1K
09:47 23.74 23.74 23.70 23.71 30.9K
09:48 23.71 23.71 23.68 23.69 40.5K
09:49 23.69 23.73 23.67 23.72 38.2K
09:50 23.73 23.74 23.68 23.68 57.1K
09:51 23.66 23.70 23.66 23.70 16.6K
09:52 23.71 23.71 23.69 23.70 34.6K
09:53 23.71 23.73 23.71 23.72 34.7K
09:54 23.73 23.78 23.73 23.78 36.2K
09:55 23.77 23.78 23.74 23.77 32.4K
09:56 23.75 23.75 23.71 23.71 82.0K
09:57 23.72 23.75 23.72 23.74 20.2K
09:58 23.73 23.74 23.70 23.73 36.7K
09:59 23.73 23.75 23.73 23.75 8.5K
10:00 23.76 23.77 23.72 23.73 31.2K
10:01 23.73 23.75 23.71 23.74 17.1K
10:02 23.73 23.73 23.68 23.68 8.0K
10:03 23.67 23.72 23.67 23.68 30.0K
10:04 23.69 23.72 23.68 23.72 25.7K
10:05 23.73 23.75 23.71 23.72 31.5K
10:06 23.72 23.76 23.72 23.72 54.2K
10:07 23.69 23.71 23.68 23.70 28.6K
10:08 23.70 23.74 23.70 23.73 22.6K
10:09 23.74 23.75 23.72 23.73 30.7K
10:10 23.71 23.74 23.69 23.74 37.8K
10:11 23.75 23.75 23.72 23.72 57.3K
10:12 23.72 23.72 23.70 23.72 31.7K
10:13 23.71 23.72 23.71 23.71 35.6K
10:14 23.70 23.72 23.70 23.70 26.8K
10:15 23.70 23.71 23.67 23.69 23.9K
10:16 23.68 23.70 23.68 23.70 9.0K
10:17 23.71 23.71 23.68 23.68 16.5K
10:18 23.68 23.68 23.64 23.66 30.2K
10:19 23.66 23.66 23.59 23.60 38.5K
10:20 23.61 23.61 23.57 23.57 56.3K
10:21 23.58 23.58 23.54 23.56 46.2K
10:22 23.54 23.55 23.49 23.50 45.3K
10:23 23.50 23.54 23.50 23.54 39.8K
10:24 23.54 23.58 23.52 23.52 25.5K
10:25 23.52 23.57 23.52 23.57 24.7K
10:26 23.56 23.59 23.56 23.56 22.7K
10:27 23.58 23.59 23.54 23.58 25.8K
10:28 23.56 23.58 23.55 23.56 24.4K
10:29 23.57 23.60 23.57 23.60 17.5K
10:30 23.58 23.61 23.56 23.56 25.2K
10:31 23.54 23.54 23.50 23.50 50.9K
10:32 23.52 23.55 23.52 23.53 22.5K
10:33 23.53 23.54 23.52 23.52 11.9K
10:34 23.51 23.54 23.51 23.51 102.0K
10:35 23.50 23.50 23.45 23.47 28.4K
10:36 23.49 23.49 23.47 23.48 8.2K
10:37 23.50 23.53 23.48 23.50 15.8K
10:38 23.50 23.51 23.48 23.50 10.5K
10:39 23.51 23.51 23.50 23.51 7.8K
10:40 23.51 23.54 23.51 23.53 4.2K
10:41 23.52 23.52 23.46 23.47 18.5K
10:42 23.46 23.48 23.45 23.48 21.4K
10:43 23.47 23.47 23.46 23.46 6.5K
10:44 23.46 23.49 23.45 23.49 15.4K
10:45 23.48 23.50 23.46 23.49 19.4K
10:46 23.49 23.50 23.46 23.46 9.5K
10:47 23.46 23.49 23.46 23.48 7.6K
10:48 23.49 23.55 23.49 23.55 20.5K
10:49 23.55 23.58 23.55 23.56 24.7K
10:50 23.55 23.55 23.53 23.53 30.4K
10:51 23.56 23.56 23.54 23.54 4.6K
10:52 23.54 23.56 23.53 23.53 18.4K
10:53 23.48 23.51 23.48 23.51 22.3K
10:54 23.51 23.54 23.51 23.54 20.4K
10:55 23.54 23.54 23.53 23.53 13.3K
10:56 23.54 23.55 23.53 23.54 5.3K
10:57 23.54 23.55 23.53 23.53 7.8K
10:58 23.54 23.54 23.53 23.54 10.5K
10:59 23.54 23.54 23.52 23.52 9.0K
11:00 23.53 23.55 23.52 23.54 34.0K
11:01 23.54 23.54 23.53 23.53 3.5K
11:02 23.54 23.54 23.49 23.49 8.0K
11:03 23.48 23.49 23.45 23.45 32.8K
11:04 23.45 23.46 23.41 23.43 50.5K
11:05 23.43 23.45 23.42 23.44 38.2K
11:06 23.45 23.49 23.44 23.48 25.1K
11:07 23.48 23.49 23.46 23.47 9.4K
11:08 23.48 23.49 23.48 23.49 22.2K
11:09 23.48 23.50 23.48 23.50 4.6K
11:10 23.49 23.49 23.48 23.49 10.1K
11:11 23.50 23.52 23.50 23.52 13.8K
11:12 23.53 23.54 23.52 23.52 21.0K
11:13 23.52 23.55 23.52 23.55 5.7K
11:14 23.57 23.60 23.57 23.57 26.0K
11:15 23.57 23.59 23.57 23.59 11.3K
11:16 23.60 23.64 23.60 23.64 28.8K
11:17 23.64 23.67 23.64 23.66 25.2K
11:18 23.66 23.67 23.63 23.63 151.1K
11:19 23.64 23.66 23.63 23.66 18.9K
11:20 23.65 23.68 23.65 23.65 8.6K
11:21 23.64 23.65 23.64 23.65 7.6K
11:22 23.66 23.67 23.64 23.65 37.1K
11:23 23.65 23.68 23.65 23.68 12.1K
11:24 23.70 23.72 23.70 23.72 36.0K
11:25 23.72 23.74 23.71 23.74 8.3K
11:26 23.73 23.75 23.72 23.75 25.4K
11:27 23.76 23.77 23.74 23.74 31.0K
11:28 23.75 23.77 23.75 23.76 11.8K
11:29 23.77 23.77 23.76 23.77 10.8K
11:30 23.77 23.77 23.75 23.75 22.2K
11:31 23.74 23.74 23.73 23.73 5.9K
11:32 23.74 23.75 23.73 23.74 27.0K
11:33 23.76 23.76 23.74 23.76 23.6K
11:34 23.77 23.82 23.76 23.82 136.2K
11:35 23.82 23.83 23.82 23.82 33.4K
11:36 23.82 23.83 23.82 23.82 32.8K
11:37 23.83 23.83 23.80 23.81 64.7K
11:38 23.81 23.82 23.80 23.81 12.2K
11:39 23.81 23.84 23.81 23.82 26.4K
11:40 23.84 23.84 23.83 23.83 7.5K
11:41 23.83 23.83 23.78 23.78 22.6K
11:42 23.78 23.78 23.76 23.76 85.1K
11:43 23.75 23.77 23.75 23.77 21.0K
11:44 23.77 23.78 23.76 23.78 4.4K
11:45 23.79 23.80 23.79 23.80 4.5K
11:46 23.79 23.79 23.78 23.78 4.3K
11:47 23.78 23.79 23.77 23.79 5.0K
11:48 23.79 23.82 23.78 23.82 18.4K
11:49 23.81 23.84 23.81 23.84 13.0K
11:50 23.83 23.84 23.82 23.82 6.8K
11:51 23.82 23.82 23.81 23.82 4.9K
11:52 23.82 23.82 23.77 23.77 17.0K
11:53 23.77 23.77 23.76 23.76 22.8K
11:54 23.76 23.76 23.72 23.74 12.2K
11:55 23.74 23.74 23.73 23.73 6.3K
11:56 23.74 23.76 23.74 23.76 3.7K
11:57 23.74 23.74 23.73 23.74 7.4K
11:58 23.73 23.75 23.73 23.75 16.9K
11:59 23.75 23.75 23.74 23.75 2.6K
12:00 23.75 23.75 23.72 23.73 7.3K
12:01 23.71 23.75 23.71 23.75 10.3K
12:02 23.74 23.74 23.71 23.72 20.5K
12:03 23.72 23.75 23.72 23.75 4.7K
12:04 23.74 23.76 23.74 23.76 3.7K
12:05 23.76 23.76 23.75 23.75 6.9K
12:06 23.75 23.76 23.73 23.73 14.7K
12:07 23.72 23.73 23.72 23.73 6.4K
12:08 23.72 23.73 23.72 23.73 6.0K
12:09 23.75 23.75 23.73 23.74 19.6K
12:10 23.75 23.76 23.74 23.75 38.2K
12:11 23.75 23.76 23.75 23.76 7.7K
12:12 23.75 23.78 23.75 23.78 21.0K
12:13 23.80 23.83 23.80 23.83 20.8K
12:14 23.83 23.83 23.82 23.82 21.6K
12:15 23.81 23.82 23.80 23.81 16.8K
12:16 23.82 23.82 23.80 23.80 8.9K
12:17 23.80 23.80 23.79 23.80 4.4K
12:18 23.80 23.81 23.80 23.81 11.2K
12:19 23.81 23.81 23.80 23.81 10.9K
12:20 23.82 23.82 23.79 23.79 25.7K
12:21 23.78 23.80 23.77 23.80 30.2K
12:22 23.81 23.81 23.78 23.78 7.9K
12:23 23.79 23.79 23.76 23.76 9.5K
12:24 23.77 23.77 23.75 23.75 6.9K
12:25 23.74 23.77 23.74 23.77 30.7K
12:26 23.77 23.77 23.75 23.76 21.6K
12:27 23.76 23.76 23.73 23.74 28.0K
12:28 23.73 23.73 23.72 23.73 12.1K
12:29 23.72 23.72 23.69 23.70 37.3K
12:30 23.69 23.70 23.68 23.68 58.2K
12:31 23.69 23.69 23.66 23.68 45.9K
12:32 23.68 23.68 23.66 23.66 23.0K
12:33 23.66 23.67 23.63 23.64 20.4K
12:34 23.63 23.64 23.62 23.63 36.9K
12:35 23.63 23.63 23.60 23.60 30.6K
12:36 23.59 23.60 23.58 23.58 22.9K
12:37 23.56 23.56 23.55 23.55 45.8K
12:38 23.55 23.55 23.51 23.53 35.1K
12:39 23.54 23.54 23.51 23.51 33.4K
12:40 23.52 23.53 23.50 23.53 27.1K
12:41 23.52 23.57 23.52 23.55 21.0K
12:42 23.52 23.53 23.51 23.53 11.4K
12:43 23.54 23.59 23.54 23.59 25.4K
12:44 23.59 23.60 23.59 23.59 39.5K
12:45 23.59 23.59 23.57 23.58 7.2K
12:46 23.58 23.58 23.54 23.56 20.3K
12:47 23.55 23.55 23.53 23.53 6.1K
12:48 23.52 23.52 23.49 23.51 28.2K
12:49 23.53 23.53 23.51 23.52 8.3K
12:50 23.50 23.51 23.49 23.51 10.1K
12:51 23.52 23.54 23.52 23.54 3.4K
12:52 23.56 23.57 23.56 23.57 7.3K
12:53 23.57 23.57 23.56 23.57 34.5K
12:54 23.58 23.58 23.56 23.56 23.5K
12:55 23.56 23.57 23.55 23.56 10.5K
12:56 23.55 23.57 23.55 23.57 10.9K
12:57 23.58 23.58 23.55 23.55 170.5K
12:58 23.55 23.57 23.55 23.56 15.5K
12:59 23.57 23.59 23.56 23.59 6.8K
13:00 23.60 23.61 23.59 23.59 29.4K
13:01 23.57 23.60 23.57 23.59 27.8K
13:02 23.58 23.59 23.55 23.55 29.7K
13:03 23.55 23.56 23.53 23.53 18.3K
13:04 23.52 23.52 23.50 23.52 21.0K
13:05 23.52 23.53 23.51 23.53 12.1K
13:06 23.53 23.55 23.53 23.55 24.1K
13:07 23.57 23.59 23.57 23.59 40.8K
13:08 23.60 23.62 23.60 23.62 12.1K
13:09 23.62 23.68 23.62 23.66 27.1K
13:10 23.67 23.67 23.62 23.65 55.9K
13:11 23.66 23.66 23.63 23.63 11.7K
13:12 23.62 23.62 23.60 23.60 28.6K
13:13 23.60 23.62 23.60 23.62 33.7K
13:14 23.61 23.63 23.61 23.62 9.3K
13:15 23.62 23.62 23.59 23.60 34.8K
13:16 23.63 23.63 23.62 23.62 6.7K
13:17 23.62 23.63 23.59 23.59 45.0K
13:18 23.60 23.63 23.59 23.63 3.4K
13:19 23.62 23.63 23.62 23.62 2.9K
13:20 23.66 23.69 23.66 23.68 28.5K
13:21 23.66 23.66 23.64 23.64 1.2K
13:22 23.64 23.66 23.63 23.64 11.3K
13:23 23.65 23.65 23.64 23.64 13.8K
13:24 23.63 23.63 23.62 23.62 6.1K
13:25 23.62 23.62 23.60 23.61 6.1K
13:26 23.60 23.61 23.60 23.60 5.6K
13:27 23.61 23.61 23.61 23.61 0.8K
13:28 23.61 23.62 23.61 23.62 6.8K
13:29 23.61 23.64 23.61 23.64 6.4K
13:30 23.63 23.63 23.61 23.62 5.5K
13:31 23.59 23.59 23.56 23.56 10.8K
13:32 23.55 23.57 23.55 23.57 19.7K
13:33 23.57 23.58 23.57 23.58 13.1K
13:34 23.58 23.58 23.56 23.56 10.6K
13:35 23.56 23.57 23.56 23.57 1.7K
13:36 23.59 23.62 23.59 23.62 13.3K
13:37 23.63 23.65 23.63 23.65 19.6K
13:38 23.65 23.66 23.63 23.63 9.7K
13:39 23.63 23.64 23.63 23.64 2.0K
13:40 23.63 23.64 23.63 23.64 30.7K
13:41 23.65 23.65 23.65 23.65 8.1K
13:42 23.65 23.66 23.65 23.65 9.6K
13:43 23.66 23.69 23.66 23.69 43.5K
13:44 23.68 23.70 23.68 23.69 44.7K
13:45 23.70 23.70 23.69 23.69 10.9K
13:46 23.72 23.72 23.71 23.72 7.1K
13:47 23.72 23.72 23.71 23.71 1.6K
13:48 23.72 23.73 23.69 23.69 17.5K
13:49 23.68 23.68 23.67 23.68 6.5K
13:50 23.69 23.69 23.68 23.68 30.1K
13:51 23.69 23.70 23.67 23.67 15.3K
13:52 23.68 23.68 23.66 23.67 3.9K
13:53 23.67 23.69 23.67 23.68 9.4K
13:54 23.68 23.68 23.67 23.67 5.0K
13:55 23.69 23.70 23.69 23.70 14.5K
13:56 23.71 23.73 23.71 23.73 40.0K
13:57 23.74 23.75 23.73 23.74 88.4K
13:58 23.74 23.75 23.74 23.75 4.7K
13:59 23.75 23.76 23.74 23.74 32.2K
14:00 23.75 23.75 23.73 23.73 6.0K
14:01 23.74 23.74 23.73 23.73 8.0K
14:02 23.72 23.74 23.72 23.74 5.5K
14:03 23.76 23.76 23.74 23.75 11.6K
14:04 23.76 23.77 23.76 23.77 13.8K
14:05 23.77 23.79 23.77 23.77 4.8K
14:06 23.78 23.81 23.78 23.81 10.1K
14:07 23.79 23.79 23.78 23.78 21.3K
14:08 23.77 23.79 23.77 23.79 9.6K
14:09 23.78 23.80 23.78 23.80 12.5K
14:10 23.81 23.81 23.81 23.81 10.6K
14:11 23.80 23.81 23.80 23.81 13.8K
14:12 23.81 23.82 23.80 23.81 8.5K
14:13 23.80 23.80 23.79 23.79 2.7K
14:14 23.79 23.80 23.78 23.78 6.3K
14:15 23.79 23.79 23.79 23.79 5.9K
14:16 23.79 23.79 23.79 23.79 5.0K
14:17 23.79 23.81 23.79 23.81 12.5K
14:18 23.80 23.82 23.80 23.82 5.1K
14:19 23.81 23.81 23.80 23.80 7.1K
14:20 23.81 23.82 23.81 23.82 4.1K
14:21 23.82 23.82 23.81 23.81 1.0K
14:22 23.81 23.83 23.80 23.83 8.8K
14:23 23.82 23.83 23.82 23.82 15.2K
14:24 23.82 23.82 23.82 23.82 5.1K
14:25 23.83 23.86 23.82 23.86 49.1K
14:26 23.86 23.86 23.84 23.85 11.8K
14:27 23.86 23.86 23.84 23.84 6.1K
14:28 23.85 23.85 23.81 23.82 27.5K
14:29 23.82 23.82 23.82 23.82 13.0K
14:30 23.81 23.81 23.77 23.77 30.0K
14:31 23.78 23.79 23.76 23.77 28.0K
14:32 23.76 23.76 23.75 23.76 24.2K
14:33 23.76 23.76 23.74 23.75 19.1K
14:34 23.75 23.75 23.74 23.75 25.5K
14:35 23.75 23.75 23.72 23.72 14.2K
14:36 23.72 23.74 23.72 23.74 13.3K
14:37 23.73 23.74 23.73 23.74 8.8K
14:38 23.74 23.76 23.74 23.76 3.7K
14:39 23.76 23.76 23.75 23.75 7.3K
14:40 23.74 23.76 23.74 23.76 10.5K
14:41 23.76 23.77 23.76 23.76 7.4K
14:42 23.77 23.79 23.77 23.79 6.6K
14:43 23.79 23.79 23.77 23.77 12.3K
14:44 23.78 23.78 23.77 23.77 3.0K
14:45 23.78 23.80 23.78 23.79 17.5K
14:46 23.78 23.78 23.76 23.76 19.0K
14:47 23.76 23.78 23.76 23.77 26.5K
14:48 23.77 23.81 23.77 23.81 13.6K
14:49 23.82 23.83 23.80 23.81 8.2K
14:50 23.80 23.80 23.78 23.79 4.3K
14:51 23.79 23.81 23.79 23.81 4.5K
14:52 23.81 23.83 23.80 23.83 28.2K
14:53 23.83 23.83 23.80 23.80 14.6K
14:54 23.79 23.82 23.79 23.82 14.3K
14:55 23.81 23.81 23.81 23.81 3.6K
14:56 23.80 23.80 23.79 23.80 5.7K
14:57 23.78 23.78 23.76 23.76 8.2K
14:58 23.76 23.77 23.76 23.77 5.7K
14:59 23.75 23.76 23.75 23.75 8.7K
15:00 23.76 23.79 23.76 23.79 14.3K
15:01 23.79 23.80 23.79 23.80 5.1K
15:02 23.80 23.81 23.80 23.80 39.4K
15:03 23.80 23.83 23.80 23.82 6.0K
15:04 23.82 23.85 23.82 23.85 11.5K
15:05 23.85 23.85 23.82 23.82 21.6K
15:06 23.83 23.83 23.83 23.83 3.4K
15:07 23.81 23.82 23.81 23.82 13.1K
15:08 23.81 23.84 23.81 23.84 20.1K
15:09 23.84 23.85 23.83 23.83 16.9K
15:10 23.84 23.85 23.84 23.85 8.3K
15:11 23.85 23.85 23.82 23.84 13.8K
15:12 23.86 23.87 23.85 23.87 7.7K
15:13 23.87 23.87 23.86 23.86 32.1K
15:14 23.86 23.89 23.86 23.89 13.0K
15:15 23.88 23.88 23.83 23.85 15.9K
15:16 23.85 23.86 23.84 23.84 17.4K
15:17 23.84 23.86 23.83 23.85 13.2K
15:18 23.87 23.88 23.86 23.88 8.9K
15:19 23.87 23.88 23.87 23.88 5.5K
15:20 23.89 23.90 23.87 23.90 11.1K
15:21 23.88 23.90 23.88 23.89 22.8K
15:22 23.89 23.90 23.88 23.88 8.7K
15:23 23.88 23.89 23.88 23.89 9.0K
15:24 23.89 23.90 23.89 23.90 3.6K
15:25 23.89 23.90 23.88 23.89 20.2K
15:26 23.88 23.88 23.87 23.87 16.4K
15:27 23.87 23.87 23.86 23.86 11.3K
15:28 23.87 23.88 23.87 23.87 15.9K
15:29 23.87 23.87 23.84 23.85 18.0K
15:30 23.85 23.85 23.81 23.81 26.7K
15:31 23.82 23.87 23.82 23.87 21.1K
15:32 23.88 23.88 23.84 23.84 9.9K
15:33 23.84 23.84 23.82 23.84 34.2K
15:34 23.83 23.83 23.82 23.82 23.9K
15:35 23.82 23.82 23.79 23.80 20.6K
15:36 23.79 23.80 23.77 23.77 14.8K
15:37 23.77 23.78 23.76 23.77 13.1K
15:38 23.80 23.80 23.80 23.80 1.0K
15:39 23.80 23.80 23.78 23.79 10.4K
15:40 23.80 23.81 23.80 23.81 19.7K
15:41 23.81 23.82 23.79 23.82 19.6K
15:42 23.82 23.82 23.80 23.81 17.7K
15:43 23.80 23.80 23.79 23.79 3.5K
15:44 23.80 23.81 23.80 23.81 3.6K
15:45 23.81 23.81 23.80 23.80 8.4K
15:46 23.82 23.83 23.81 23.82 5.9K
15:47 23.81 23.83 23.81 23.83 13.9K
15:48 23.83 23.84 23.83 23.83 14.4K
15:49 23.84 23.85 23.84 23.85 4.6K
15:50 23.85 23.86 23.85 23.86 8.0K
15:51 23.86 23.87 23.84 23.84 13.0K
15:52 23.83 23.83 23.81 23.82 16.3K
15:53 23.83 23.84 23.82 23.82 13.2K
15:54 23.82 23.82 23.78 23.78 18.8K
15:55 23.77 23.80 23.76 23.79 10.5K
15:56 23.80 23.80 23.78 23.79 5.8K
15:57 23.78 23.78 23.77 23.78 15.2K
15:58 23.77 23.77 23.75 23.75 48.8K
15:59 23.75 23.78 23.74 23.74 344.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles