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 20.00 20.03 19.97 20.03 1,348.6K
09:31 20.04 20.04 19.96 19.96 45.1K
09:32 19.97 20.02 19.97 19.98 51.6K
09:33 19.98 20.02 19.98 19.99 67.7K
09:34 20.00 20.02 19.98 19.99 65.1K
09:35 19.97 20.01 19.96 19.98 64.0K
09:36 20.01 20.01 19.99 19.99 29.7K
09:37 19.99 20.00 19.94 19.94 30.7K
09:38 19.94 19.94 19.89 19.89 17.7K
09:39 19.92 19.96 19.91 19.91 19.5K
09:40 19.90 19.92 19.87 19.87 17.5K
09:41 19.87 19.89 19.84 19.84 18.2K
09:42 19.84 19.84 19.81 19.81 42.0K
09:43 19.84 19.84 19.80 19.84 18.7K
09:44 19.84 19.85 19.81 19.83 26.0K
09:45 19.83 19.88 19.83 19.88 28.1K
09:46 19.90 19.90 19.84 19.85 33.9K
09:47 19.85 19.87 19.82 19.83 53.3K
09:48 19.80 19.82 19.77 19.77 41.0K
09:49 19.77 19.79 19.77 19.79 32.4K
09:50 19.80 19.80 19.78 19.79 36.9K
09:51 19.78 19.83 19.77 19.83 30.4K
09:52 19.83 19.86 19.80 19.80 41.8K
09:53 19.80 19.80 19.77 19.78 35.6K
09:54 19.79 19.79 19.73 19.73 55.3K
09:55 19.75 19.76 19.74 19.75 51.5K
09:56 19.74 19.76 19.70 19.70 44.8K
09:57 19.70 19.73 19.70 19.71 27.0K
09:58 19.69 19.71 19.69 19.71 23.1K
09:59 19.72 19.74 19.69 19.68 22.1K
10:00 19.67 19.71 19.65 19.66 52.8K
10:01 19.63 19.66 19.61 19.63 78.6K
10:02 19.65 19.67 19.63 19.63 40.8K
10:03 19.63 19.67 19.62 19.66 31.5K
10:04 19.65 19.69 19.64 19.69 33.5K
10:05 19.70 19.75 19.70 19.73 38.8K
10:06 19.73 19.77 19.73 19.76 56.8K
10:07 19.74 19.74 19.71 19.71 51.0K
10:08 19.74 19.75 19.70 19.72 31.4K
10:09 19.72 19.72 19.70 19.72 20.7K
10:10 19.72 19.77 19.72 19.76 30.5K
10:11 19.77 19.81 19.77 19.79 60.2K
10:12 19.76 19.80 19.76 19.80 15.5K
10:13 19.79 19.84 19.79 19.81 43.1K
10:14 19.81 19.82 19.78 19.78 25.0K
10:15 19.77 19.82 19.77 19.82 108.3K
10:16 19.83 19.84 19.82 19.83 37.5K
10:17 19.83 19.85 19.79 19.79 48.4K
10:18 19.79 19.83 19.78 19.83 52.6K
10:19 19.84 19.84 19.81 19.83 27.4K
10:20 19.82 19.82 19.79 19.79 43.1K
10:21 19.79 19.81 19.78 19.81 35.5K
10:22 19.82 19.86 19.82 19.86 61.3K
10:23 19.87 19.89 19.87 19.86 24.1K
10:24 19.88 19.89 19.85 19.85 104.0K
10:25 19.86 19.86 19.84 19.84 28.5K
10:26 19.83 19.84 19.82 19.84 17.9K
10:27 19.85 19.86 19.83 19.85 37.5K
10:28 19.86 19.88 19.84 19.88 33.0K
10:29 19.88 19.89 19.88 19.88 41.3K
10:30 19.86 19.88 19.84 19.85 36.8K
10:31 19.83 19.85 19.83 19.84 15.1K
10:32 19.82 19.83 19.81 19.82 24.0K
10:33 19.83 19.83 19.80 19.80 40.6K
10:34 19.81 19.84 19.80 19.83 28.8K
10:35 19.84 19.85 19.81 19.81 36.1K
10:36 19.82 19.85 19.80 19.82 28.7K
10:37 19.83 19.85 19.83 19.85 34.7K
10:38 19.87 19.93 19.87 19.92 35.6K
10:39 19.92 19.97 19.92 19.95 17.4K
10:40 19.94 19.94 19.91 19.91 36.8K
10:41 19.90 19.90 19.89 19.90 9.1K
10:42 19.91 19.91 19.87 19.88 22.6K
10:43 19.88 19.90 19.88 19.90 37.8K
10:44 19.91 19.92 19.90 19.90 18.7K
10:45 19.87 19.88 19.85 19.86 59.7K
10:46 19.87 19.89 19.87 19.87 26.9K
10:47 19.88 19.93 19.88 19.91 34.4K
10:48 19.92 19.92 19.89 19.90 32.9K
10:49 19.90 19.91 19.89 19.89 37.5K
10:50 19.90 19.90 19.89 19.90 18.2K
10:51 19.92 19.93 19.89 19.88 21.7K
10:52 19.86 19.87 19.85 19.85 15.5K
10:53 19.87 19.87 19.85 19.86 39.4K
10:54 19.86 19.86 19.83 19.84 27.3K
10:55 19.85 19.86 19.84 19.86 9.8K
10:56 19.85 19.85 19.83 19.83 16.5K
10:57 19.86 19.86 19.84 19.86 29.7K
10:58 19.86 19.86 19.84 19.84 9.5K
10:59 19.84 19.84 19.80 19.81 13.4K
11:00 19.82 19.86 19.82 19.86 20.4K
11:01 19.85 19.87 19.83 19.85 8.4K
11:02 19.85 19.85 19.83 19.83 17.2K
11:03 19.86 19.86 19.84 19.84 5.1K
11:04 19.83 19.83 19.82 19.83 12.3K
11:05 19.85 19.86 19.84 19.84 10.6K
11:06 19.83 19.85 19.82 19.82 21.5K
11:07 19.82 19.82 19.81 19.82 47.6K
11:08 19.82 19.82 19.82 19.82 4.8K
11:09 19.80 19.82 19.80 19.82 4.7K
11:10 19.83 19.83 19.82 19.83 15.3K
11:11 19.83 19.84 19.83 19.83 6.0K
11:12 19.83 19.83 19.82 19.83 20.0K
11:13 19.83 19.84 19.82 19.83 19.2K
11:14 19.84 19.84 19.84 19.84 4.3K
11:15 19.83 19.85 19.83 19.84 11.1K
11:16 19.85 19.86 19.85 19.85 4.6K
11:17 19.86 19.86 19.80 19.81 33.2K
11:18 19.82 19.83 19.82 19.82 10.8K
11:19 19.82 19.83 19.80 19.81 52.9K
11:20 19.80 19.81 19.79 19.81 15.0K
11:21 19.80 19.80 19.79 19.79 7.5K
11:22 19.78 19.78 19.74 19.74 31.5K
11:23 19.76 19.77 19.75 19.77 26.5K
11:24 19.78 19.78 19.76 19.76 12.8K
11:25 19.74 19.75 19.72 19.73 19.1K
11:26 19.72 19.72 19.69 19.70 30.4K
11:27 19.70 19.70 19.68 19.68 7.6K
11:28 19.67 19.67 19.66 19.66 5.9K
11:29 19.66 19.68 19.65 19.68 15.8K
11:30 19.66 19.71 19.66 19.70 22.2K
11:31 19.71 19.71 19.71 19.70 12.1K
11:32 19.70 19.71 19.65 19.65 69.1K
11:33 19.64 19.68 19.64 19.68 35.0K
11:34 19.67 19.70 19.67 19.68 20.9K
11:35 19.66 19.67 19.66 19.66 8.7K
11:36 19.66 19.66 19.64 19.64 9.0K
11:37 19.62 19.65 19.62 19.65 49.4K
11:38 19.66 19.67 19.64 19.64 11.4K
11:39 19.65 19.65 19.65 19.65 7.8K
11:40 19.69 19.69 19.68 19.69 6.3K
11:41 19.69 19.70 19.69 19.69 31.0K
11:42 19.69 19.69 19.69 19.69 17.7K
11:43 19.69 19.71 19.69 19.70 17.8K
11:44 19.69 19.69 19.69 19.68 2.8K
11:45 19.68 19.70 19.68 19.70 26.1K
11:46 19.71 19.71 19.71 19.71 43.1K
11:47 19.70 19.70 19.70 19.70 10.7K
11:48 19.70 19.70 19.70 19.70 7.7K
11:49 19.69 19.70 19.68 19.70 55.9K
11:50 19.71 19.71 19.65 19.67 12.7K
11:51 19.67 19.67 19.59 19.59 74.6K
11:52 19.60 19.61 19.57 19.57 36.2K
11:53 19.59 19.60 19.59 19.60 8.0K
11:54 19.60 19.60 19.60 19.60 20.3K
11:55 19.59 19.62 19.59 19.62 17.4K
11:56 19.61 19.61 19.58 19.59 20.0K
11:57 19.58 19.58 19.57 19.58 11.6K
11:58 19.58 19.58 19.56 19.56 25.9K
11:59 19.56 19.58 19.56 19.58 22.0K
12:00 19.58 19.58 19.56 19.57 84.7K
12:01 19.58 19.58 19.57 19.57 17.3K
12:02 19.57 19.60 19.57 19.58 49.1K
12:03 19.59 19.61 19.59 19.60 38.7K
12:04 19.60 19.61 19.59 19.59 8.1K
12:05 19.58 19.59 19.58 19.59 4.4K
12:06 19.57 19.61 19.57 19.61 33.5K
12:07 19.61 19.63 19.61 19.63 5.3K
12:08 19.62 19.64 19.62 19.63 9.8K
12:09 19.62 19.62 19.58 19.58 6.9K
12:10 19.58 19.59 19.58 19.58 6.6K
12:11 19.58 19.61 19.58 19.61 7.2K
12:12 19.61 19.64 19.61 19.63 9.3K
12:13 19.62 19.64 19.62 19.62 26.6K
12:14 19.62 19.62 19.61 19.61 2.1K
12:15 19.62 19.62 19.61 19.61 19.5K
12:16 19.60 19.60 19.57 19.58 9.6K
12:17 19.58 19.61 19.58 19.61 17.2K
12:18 19.63 19.65 19.63 19.65 6.8K
12:19 19.63 19.63 19.61 19.61 9.9K
12:20 19.60 19.60 19.59 19.59 10.0K
12:21 19.60 19.61 19.60 19.60 13.3K
12:22 19.61 19.61 19.60 19.60 2.5K
12:23 19.58 19.59 19.58 19.59 1.4K
12:24 19.58 19.60 19.58 19.60 10.9K
12:25 19.59 19.59 19.57 19.57 5.0K
12:26 19.58 19.58 19.58 19.58 4.2K
12:27 19.60 19.61 19.60 19.61 2.4K
12:28 19.63 19.64 19.63 19.64 8.7K
12:29 19.63 19.66 19.63 19.65 6.8K
12:30 19.66 19.72 19.66 19.70 42.3K
12:31 19.69 19.69 19.67 19.67 9.6K
12:32 19.68 19.69 19.68 19.68 17.6K
12:33 19.67 19.68 19.67 19.68 7.0K
12:34 19.69 19.70 19.67 19.68 9.1K
12:35 19.69 19.69 19.68 19.68 32.9K
12:36 19.69 19.69 19.66 19.66 10.5K
12:37 19.65 19.67 19.65 19.67 15.6K
12:38 19.65 19.66 19.65 19.66 6.6K
12:39 19.65 19.65 19.63 19.64 3.8K
12:40 19.62 19.62 19.60 19.61 16.5K
12:41 19.59 19.59 19.59 19.59 5.3K
12:42 19.58 19.58 19.55 19.57 25.4K
12:43 19.55 19.57 19.55 19.56 8.2K
12:44 19.56 19.58 19.55 19.58 22.6K
12:45 19.58 19.58 19.56 19.57 4.1K
12:46 19.58 19.59 19.58 19.58 13.6K
12:47 19.59 19.59 19.58 19.58 3.1K
12:48 19.58 19.60 19.58 19.60 8.7K
12:49 19.60 19.60 19.59 19.59 4.6K
12:50 19.58 19.58 19.57 19.57 6.9K
12:51 19.59 19.59 19.57 19.57 15.6K
12:52 19.59 19.60 19.59 19.60 3.2K
12:53 19.61 19.61 19.59 19.59 3.3K
12:54 19.59 19.59 19.56 19.56 2.2K
12:55 19.56 19.56 19.56 19.56 14.5K
12:56 19.56 19.57 19.56 19.57 10.1K
12:57 19.57 19.59 19.57 19.59 11.2K
12:58 19.59 19.60 19.59 19.60 6.0K
12:59 19.60 19.61 19.60 19.61 4.1K
13:00 19.62 19.63 19.62 19.63 9.8K
13:01 19.65 19.66 19.65 19.65 16.7K
13:02 19.62 19.66 19.62 19.66 26.0K
13:03 19.66 19.67 19.66 19.66 13.7K
13:04 19.65 19.65 19.65 19.65 4.1K
13:05 19.64 19.65 19.64 19.65 2.0K
13:06 19.63 19.63 19.63 19.63 7.4K
13:07 19.63 19.64 19.62 19.64 9.0K
13:08 19.64 19.64 19.63 19.63 1.6K
13:09 19.63 19.63 19.62 19.63 3.2K
13:10 19.62 19.63 19.62 19.63 16.4K
13:11 19.64 19.65 19.64 19.65 21.4K
13:12 19.65 19.67 19.65 19.66 14.2K
13:13 19.68 19.70 19.68 19.70 3.2K
13:14 19.69 19.70 19.69 19.68 9.0K
13:15 19.68 19.68 19.67 19.67 5.6K
13:16 19.67 19.67 19.65 19.65 5.9K
13:17 19.65 19.65 19.63 19.63 9.2K
13:18 19.64 19.65 19.63 19.65 4.3K
13:19 19.66 19.67 19.66 19.67 0.7K
13:20 19.64 19.66 19.64 19.66 2.3K
13:21 19.66 19.66 19.66 19.66 3.9K
13:22 19.66 19.66 19.64 19.64 10.3K
13:23 19.63 19.65 19.62 19.63 4.9K
13:24 19.63 19.63 19.61 19.61 10.6K
13:25 19.62 19.62 19.62 19.62 3.8K
13:26 19.63 19.63 19.63 19.63 0.7K
13:27 19.61 19.62 19.61 19.61 8.9K
13:28 19.61 19.61 19.61 19.61 4.2K
13:29 19.60 19.60 19.58 19.59 11.2K
13:30 19.59 19.60 19.59 19.60 8.2K
13:31 19.63 19.63 19.63 19.63 2.8K
13:32 19.64 19.64 19.62 19.62 3.7K
13:33 19.62 19.63 19.61 19.61 5.0K
13:34 19.61 19.62 19.61 19.62 5.4K
13:35 19.63 19.63 19.63 19.63 1.2K
13:36 19.63 19.64 19.62 19.62 23.5K
13:37 19.63 19.63 19.62 19.61 10.2K
13:38 19.63 19.64 19.63 19.64 2.5K
13:39 19.64 19.64 19.63 19.64 6.7K
13:40 19.63 19.63 19.63 19.63 0.6K
13:41 19.64 19.64 19.64 19.64 9.1K
13:42 19.66 19.66 19.66 19.66 2.8K
13:43 19.66 19.66 19.64 19.65 7.5K
13:44 19.63 19.64 19.63 19.63 14.1K
13:45 19.63 19.63 19.61 19.61 10.2K
13:46 19.62 19.62 19.61 19.62 8.3K
13:47 19.64 19.68 19.64 19.68 12.8K
13:48 19.67 19.69 19.67 19.68 24.6K
13:49 19.68 19.68 19.68 19.68 1.5K
13:50 19.66 19.67 19.64 19.64 6.0K
13:51 19.64 19.64 19.62 19.63 20.2K
13:52 19.64 19.64 19.64 19.64 1.4K
13:53 19.61 19.63 19.61 19.63 6.2K
13:54 19.62 19.62 19.62 19.62 6.0K
13:55 19.63 19.63 19.63 19.63 4.5K
13:56 19.62 19.63 19.62 19.63 5.9K
13:57 19.66 19.66 19.64 19.64 32.5K
13:58 19.64 19.64 19.62 19.62 5.5K
13:59 19.61 19.61 19.60 19.60 2.6K
14:00 19.61 19.61 19.58 19.58 9.2K
14:01 19.58 19.59 19.58 19.59 15.6K
14:02 19.59 19.59 19.58 19.58 19.0K
14:03 19.58 19.58 19.58 19.58 1.7K
14:04 19.57 19.57 19.54 19.56 30.4K
14:05 19.55 19.55 19.53 19.53 10.0K
14:06 19.53 19.53 19.51 19.51 32.9K
14:07 19.52 19.53 19.52 19.52 10.6K
14:08 19.55 19.55 19.55 19.55 3.8K
14:09 19.53 19.53 19.53 19.53 16.6K
14:10 19.57 19.57 19.55 19.56 27.2K
14:11 19.56 19.56 19.56 19.55 9.0K
14:12 19.54 19.54 19.53 19.52 21.8K
14:13 19.52 19.52 19.51 19.51 6.7K
14:14 19.51 19.51 19.50 19.51 33.3K
14:15 19.51 19.53 19.51 19.53 21.2K
14:16 19.52 19.52 19.49 19.49 32.7K
14:17 19.49 19.49 19.49 19.49 6.4K
14:18 19.50 19.51 19.50 19.51 13.7K
14:19 19.52 19.52 19.52 19.52 6.4K
14:20 19.52 19.54 19.52 19.53 18.4K
14:21 19.53 19.53 19.52 19.52 2.0K
14:22 19.51 19.51 19.50 19.51 14.8K
14:23 19.51 19.51 19.50 19.50 4.6K
14:24 19.48 19.48 19.46 19.47 6.5K
14:25 19.48 19.48 19.47 19.48 22.1K
14:26 19.47 19.47 19.47 19.47 0.5K
14:27 19.46 19.47 19.46 19.47 10.7K
14:28 19.47 19.47 19.47 19.47 9.1K
14:29 19.46 19.47 19.45 19.46 12.5K
14:30 19.46 19.46 19.42 19.42 13.5K
14:31 19.42 19.43 19.42 19.43 15.9K
14:32 19.42 19.42 19.39 19.39 43.7K
14:33 19.38 19.38 19.37 19.38 102.1K
14:34 19.37 19.37 19.37 19.37 18.5K
14:35 19.37 19.41 19.37 19.41 61.0K
14:36 19.41 19.41 19.39 19.39 50.6K
14:37 19.39 19.39 19.38 19.39 35.9K
14:38 19.40 19.41 19.40 19.40 17.3K
14:39 19.42 19.43 19.40 19.40 38.9K
14:40 19.41 19.43 19.41 19.41 32.1K
14:41 19.40 19.43 19.38 19.40 50.0K
14:42 19.41 19.41 19.38 19.38 42.3K
14:43 19.40 19.40 19.40 19.40 10.0K
14:44 19.40 19.44 19.40 19.44 23.0K
14:45 19.44 19.48 19.44 19.48 22.8K
14:46 19.47 19.48 19.45 19.46 13.3K
14:47 19.47 19.47 19.45 19.45 18.8K
14:48 19.44 19.45 19.42 19.43 16.6K
14:49 19.44 19.46 19.44 19.45 12.2K
14:50 19.45 19.45 19.40 19.40 3.6K
14:51 19.40 19.44 19.40 19.43 12.1K
14:52 19.45 19.47 19.45 19.45 21.5K
14:53 19.45 19.45 19.44 19.43 10.5K
14:54 19.46 19.46 19.46 19.45 10.0K
14:55 19.47 19.47 19.46 19.46 8.6K
14:56 19.47 19.49 19.47 19.49 24.9K
14:57 19.48 19.49 19.47 19.47 42.1K
14:58 19.49 19.50 19.48 19.48 24.3K
14:59 19.49 19.49 19.48 19.48 38.5K
15:00 19.49 19.50 19.46 19.46 37.0K
15:01 19.47 19.47 19.42 19.45 35.0K
15:02 19.44 19.44 19.40 19.40 50.9K
15:03 19.40 19.40 19.38 19.38 27.1K
15:04 19.38 19.38 19.37 19.38 37.8K
15:05 19.39 19.39 19.35 19.36 38.8K
15:06 19.35 19.35 19.32 19.32 35.1K
15:07 19.33 19.35 19.33 19.35 36.0K
15:08 19.33 19.34 19.33 19.33 21.7K
15:09 19.35 19.35 19.31 19.31 38.1K
15:10 19.31 19.31 19.29 19.30 35.3K
15:11 19.30 19.30 19.28 19.28 39.4K
15:12 19.25 19.26 19.22 19.25 79.8K
15:13 19.25 19.26 19.25 19.26 15.7K
15:14 19.25 19.25 19.23 19.24 19.7K
15:15 19.28 19.28 19.24 19.24 107.6K
15:16 19.23 19.23 19.19 19.18 47.8K
15:17 19.19 19.23 19.18 19.23 30.2K
15:18 19.23 19.23 19.21 19.21 37.2K
15:19 19.21 19.22 19.21 19.21 49.5K
15:20 19.21 19.21 19.19 19.19 43.4K
15:21 19.21 19.24 19.21 19.24 34.5K
15:22 19.23 19.27 19.23 19.27 27.7K
15:23 19.26 19.27 19.25 19.25 48.5K
15:24 19.25 19.25 19.22 19.22 43.4K
15:25 19.24 19.26 19.22 19.22 21.0K
15:26 19.22 19.24 19.22 19.23 30.3K
15:27 19.24 19.24 19.23 19.23 11.4K
15:28 19.24 19.24 19.21 19.21 19.2K
15:29 19.20 19.20 19.18 19.19 10.8K
15:30 19.19 19.24 19.19 19.21 26.8K
15:31 19.19 19.20 19.19 19.19 30.6K
15:32 19.20 19.20 19.16 19.16 17.0K
15:33 19.15 19.19 19.15 19.18 34.0K
15:34 19.19 19.22 19.18 19.18 9.1K
15:35 19.21 19.23 19.21 19.21 71.0K
15:36 19.21 19.22 19.20 19.20 55.7K
15:37 19.22 19.23 19.20 19.23 84.0K
15:38 19.22 19.24 19.22 19.24 17.1K
15:39 19.23 19.26 19.21 19.26 29.1K
15:40 19.26 19.27 19.24 19.24 29.4K
15:41 19.24 19.26 19.24 19.25 24.5K
15:42 19.25 19.28 19.25 19.27 19.5K
15:43 19.28 19.30 19.28 19.30 68.9K
15:44 19.30 19.30 19.29 19.30 39.7K
15:45 19.30 19.31 19.27 19.28 47.4K
15:46 19.27 19.28 19.25 19.27 20.2K
15:47 19.24 19.24 19.21 19.21 6.4K
15:48 19.23 19.26 19.22 19.26 34.9K
15:49 19.27 19.31 19.27 19.30 45.6K
15:50 19.30 19.33 19.29 19.33 27.4K
15:51 19.34 19.39 19.33 19.39 36.8K
15:52 19.39 19.40 19.36 19.36 63.2K
15:53 19.36 19.38 19.36 19.36 6.0K
15:54 19.37 19.38 19.35 19.36 23.4K
15:55 19.36 19.38 19.34 19.38 49.2K
15:56 19.35 19.36 19.34 19.34 38.9K
15:57 19.34 19.37 19.34 19.36 53.1K
15:58 19.36 19.39 19.36 19.38 15.0K
15:59 19.37 19.37 19.32 19.33 61.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles