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 18.99 19.00 18.95 18.95 1,518.3K
09:31 18.93 18.93 18.87 18.86 61.4K
09:32 18.86 18.92 18.86 18.86 71.4K
09:33 18.87 18.88 18.82 18.85 64.1K
09:34 18.83 18.85 18.80 18.82 55.8K
09:35 18.82 18.92 18.82 18.89 76.3K
09:36 18.91 18.99 18.91 18.99 44.1K
09:37 19.01 19.01 18.93 18.98 49.6K
09:38 18.98 19.02 18.97 19.00 25.4K
09:39 19.02 19.04 19.00 19.01 48.1K
09:40 19.00 19.05 18.98 19.01 58.2K
09:41 19.03 19.09 19.03 19.08 140.6K
09:42 19.07 19.12 19.06 19.11 39.4K
09:43 19.12 19.12 19.09 19.11 43.9K
09:44 19.08 19.14 19.08 19.10 37.0K
09:45 19.10 19.14 19.09 19.14 41.9K
09:46 19.14 19.16 19.12 19.11 34.1K
09:47 19.11 19.11 19.06 19.06 43.8K
09:48 19.08 19.16 19.07 19.16 30.8K
09:49 19.16 19.16 19.13 19.13 14.1K
09:50 19.14 19.14 19.09 19.10 15.6K
09:51 19.10 19.11 19.09 19.10 33.8K
09:52 19.11 19.11 19.04 19.04 85.5K
09:53 19.03 19.05 19.03 19.04 110.4K
09:54 19.04 19.06 19.03 19.06 74.9K
09:55 19.06 19.06 18.98 18.99 49.6K
09:56 19.01 19.01 18.99 19.01 25.5K
09:57 19.01 19.03 19.00 19.00 62.8K
09:58 19.00 19.02 19.00 19.02 30.7K
09:59 19.04 19.07 19.03 19.07 46.8K
10:00 19.04 19.09 19.03 19.09 28.4K
10:01 19.10 19.10 19.05 19.09 25.4K
10:02 19.10 19.15 19.10 19.14 28.4K
10:03 19.14 19.14 19.06 19.08 45.3K
10:04 19.07 19.13 19.07 19.13 20.6K
10:05 19.13 19.14 19.12 19.14 20.7K
10:06 19.13 19.20 19.13 19.19 34.6K
10:07 19.20 19.24 19.20 19.23 40.2K
10:08 19.25 19.25 19.22 19.24 14.0K
10:09 19.25 19.26 19.24 19.24 24.5K
10:10 19.25 19.27 19.25 19.28 9.0K
10:11 19.28 19.30 19.26 19.27 43.5K
10:12 19.27 19.29 19.25 19.29 45.1K
10:13 19.29 19.31 19.28 19.30 31.8K
10:14 19.30 19.36 19.30 19.36 33.2K
10:15 19.35 19.38 19.32 19.38 22.6K
10:16 19.38 19.43 19.36 19.43 67.0K
10:17 19.41 19.45 19.38 19.42 92.0K
10:18 19.41 19.43 19.36 19.41 61.1K
10:19 19.41 19.41 19.39 19.38 22.3K
10:20 19.36 19.43 19.36 19.40 35.1K
10:21 19.39 19.43 19.39 19.42 12.4K
10:22 19.42 19.46 19.42 19.44 38.7K
10:23 19.46 19.50 19.46 19.49 46.4K
10:24 19.49 19.52 19.48 19.52 89.5K
10:25 19.51 19.57 19.51 19.56 63.7K
10:26 19.57 19.57 19.53 19.53 57.1K
10:27 19.53 19.55 19.52 19.54 17.0K
10:28 19.55 19.55 19.54 19.55 42.1K
10:29 19.55 19.59 19.55 19.59 78.0K
10:30 19.58 19.59 19.57 19.58 78.5K
10:31 19.58 19.62 19.58 19.60 32.6K
10:32 19.59 19.59 19.54 19.55 28.3K
10:33 19.56 19.57 19.52 19.53 27.8K
10:34 19.52 19.53 19.50 19.50 24.9K
10:35 19.50 19.52 19.48 19.49 25.9K
10:36 19.51 19.51 19.47 19.47 15.4K
10:37 19.45 19.50 19.45 19.50 18.6K
10:38 19.51 19.53 19.49 19.49 12.7K
10:39 19.49 19.50 19.46 19.46 10.4K
10:40 19.44 19.47 19.44 19.47 24.4K
10:41 19.48 19.49 19.47 19.47 8.4K
10:42 19.48 19.48 19.45 19.45 53.7K
10:43 19.46 19.46 19.45 19.44 15.3K
10:44 19.44 19.48 19.44 19.46 19.2K
10:45 19.45 19.51 19.45 19.51 23.4K
10:46 19.52 19.52 19.48 19.51 23.1K
10:47 19.51 19.53 19.47 19.47 11.7K
10:48 19.45 19.49 19.45 19.47 10.1K
10:49 19.46 19.47 19.45 19.47 38.0K
10:50 19.47 19.52 19.47 19.52 6.1K
10:51 19.50 19.56 19.50 19.55 16.3K
10:52 19.53 19.53 19.52 19.52 5.5K
10:53 19.53 19.53 19.52 19.52 17.3K
10:54 19.53 19.54 19.52 19.52 11.6K
10:55 19.50 19.50 19.47 19.47 4.5K
10:56 19.47 19.47 19.45 19.46 14.5K
10:57 19.45 19.47 19.45 19.45 11.7K
10:58 19.47 19.47 19.47 19.47 3.0K
10:59 19.50 19.51 19.49 19.51 16.3K
11:00 19.51 19.51 19.48 19.48 17.2K
11:01 19.49 19.53 19.48 19.53 11.6K
11:02 19.53 19.53 19.49 19.49 8.4K
11:03 19.52 19.52 19.50 19.50 8.8K
11:04 19.48 19.48 19.46 19.46 32.9K
11:05 19.47 19.50 19.47 19.50 7.1K
11:06 19.50 19.50 19.49 19.50 71.7K
11:07 19.50 19.50 19.47 19.48 56.4K
11:08 19.47 19.47 19.44 19.47 25.2K
11:09 19.47 19.47 19.45 19.45 36.1K
11:10 19.45 19.45 19.42 19.44 16.1K
11:11 19.45 19.45 19.40 19.40 24.4K
11:12 19.40 19.41 19.39 19.40 20.0K
11:13 19.40 19.41 19.40 19.41 10.2K
11:14 19.41 19.43 19.41 19.41 25.7K
11:15 19.42 19.43 19.41 19.43 7.5K
11:16 19.41 19.41 19.38 19.40 19.6K
11:17 19.41 19.43 19.41 19.42 20.1K
11:18 19.43 19.43 19.42 19.43 6.5K
11:19 19.42 19.43 19.42 19.42 3.7K
11:20 19.42 19.47 19.42 19.46 13.2K
11:21 19.46 19.47 19.45 19.47 20.4K
11:22 19.48 19.48 19.45 19.46 12.1K
11:23 19.46 19.46 19.44 19.44 7.2K
11:24 19.44 19.46 19.42 19.42 8.2K
11:25 19.42 19.44 19.42 19.43 24.2K
11:26 19.43 19.43 19.40 19.40 22.1K
11:27 19.41 19.42 19.41 19.42 6.1K
11:28 19.42 19.43 19.41 19.41 16.6K
11:29 19.42 19.42 19.40 19.42 19.5K
11:30 19.40 19.41 19.40 19.40 5.7K
11:31 19.41 19.43 19.41 19.43 9.9K
11:32 19.44 19.46 19.44 19.46 7.8K
11:33 19.46 19.48 19.46 19.48 14.6K
11:34 19.49 19.49 19.46 19.47 32.6K
11:35 19.49 19.49 19.47 19.48 5.7K
11:36 19.49 19.55 19.49 19.55 45.8K
11:37 19.55 19.57 19.55 19.57 25.6K
11:38 19.58 19.62 19.58 19.62 57.0K
11:39 19.63 19.67 19.63 19.67 67.0K
11:40 19.68 19.72 19.65 19.72 56.4K
11:41 19.72 19.73 19.69 19.69 88.6K
11:42 19.70 19.70 19.67 19.68 70.1K
11:43 19.70 19.70 19.66 19.68 21.6K
11:44 19.69 19.69 19.66 19.67 23.9K
11:45 19.67 19.69 19.66 19.66 26.5K
11:46 19.65 19.65 19.62 19.64 22.3K
11:47 19.63 19.63 19.62 19.63 15.5K
11:48 19.64 19.64 19.60 19.61 44.4K
11:49 19.62 19.63 19.56 19.58 25.8K
11:50 19.56 19.56 19.51 19.56 32.7K
11:51 19.56 19.59 19.56 19.56 18.0K
11:52 19.58 19.63 19.58 19.63 24.6K
11:53 19.63 19.63 19.62 19.61 9.7K
11:54 19.62 19.66 19.62 19.66 35.9K
11:55 19.66 19.66 19.62 19.63 10.6K
11:56 19.63 19.63 19.61 19.62 12.0K
11:57 19.60 19.61 19.59 19.61 14.7K
11:58 19.61 19.61 19.59 19.61 32.9K
11:59 19.62 19.62 19.59 19.60 52.0K
12:00 19.60 19.61 19.56 19.56 25.2K
12:01 19.56 19.59 19.56 19.57 32.1K
12:02 19.55 19.57 19.55 19.55 10.7K
12:03 19.54 19.54 19.53 19.54 21.6K
12:04 19.53 19.55 19.53 19.54 65.8K
12:05 19.54 19.55 19.54 19.54 4.6K
12:06 19.55 19.55 19.50 19.50 15.8K
12:07 19.52 19.55 19.51 19.55 9.3K
12:08 19.55 19.55 19.53 19.52 29.7K
12:09 19.53 19.55 19.51 19.55 7.8K
12:10 19.54 19.56 19.54 19.56 9.9K
12:11 19.54 19.57 19.54 19.55 5.5K
12:12 19.55 19.56 19.55 19.56 7.7K
12:13 19.56 19.56 19.52 19.52 6.4K
12:14 19.54 19.54 19.54 19.54 1.9K
12:15 19.55 19.56 19.54 19.54 5.7K
12:16 19.53 19.53 19.52 19.52 11.4K
12:17 19.55 19.55 19.55 19.55 2.8K
12:18 19.55 19.55 19.55 19.55 5.2K
12:19 19.59 19.60 19.59 19.60 3.1K
12:20 19.58 19.59 19.57 19.57 2.5K
12:21 19.55 19.55 19.54 19.54 14.6K
12:22 19.54 19.57 19.53 19.53 5.4K
12:23 19.53 19.54 19.49 19.50 27.4K
12:24 19.49 19.50 19.47 19.48 12.5K
12:25 19.48 19.51 19.48 19.49 37.5K
12:26 19.50 19.53 19.50 19.52 17.2K
12:27 19.52 19.53 19.52 19.53 13.2K
12:28 19.52 19.55 19.52 19.55 7.1K
12:29 19.53 19.55 19.53 19.55 19.8K
12:30 19.56 19.57 19.55 19.55 3.0K
12:31 19.54 19.56 19.53 19.53 24.6K
12:32 19.56 19.56 19.52 19.52 9.7K
12:33 19.50 19.50 19.50 19.50 0.4K
12:34 19.50 19.50 19.49 19.50 17.2K
12:35 19.52 19.52 19.52 19.52 9.0K
12:36 19.49 19.49 19.48 19.48 4.6K
12:37 19.49 19.49 19.48 19.48 2.6K
12:38 19.48 19.48 19.46 19.46 18.9K
12:39 19.47 19.47 19.46 19.46 12.7K
12:40 19.46 19.46 19.44 19.44 50.9K
12:41 19.45 19.46 19.45 19.45 12.4K
12:42 19.46 19.46 19.42 19.43 15.8K
12:43 19.43 19.43 19.40 19.40 29.4K
12:44 19.42 19.42 19.40 19.40 24.1K
12:45 19.43 19.43 19.43 19.43 11.1K
12:46 19.42 19.43 19.40 19.40 17.5K
12:47 19.41 19.41 19.39 19.40 20.8K
12:48 19.42 19.42 19.41 19.41 8.1K
12:49 19.39 19.40 19.39 19.40 8.0K
12:50 19.40 19.41 19.39 19.40 29.9K
12:51 19.42 19.44 19.42 19.42 16.0K
12:52 19.41 19.45 19.40 19.44 15.1K
12:53 19.46 19.47 19.46 19.46 14.4K
12:54 19.46 19.46 19.43 19.43 4.3K
12:55 19.43 19.43 19.42 19.43 5.0K
12:56 19.43 19.43 19.43 19.43 5.9K
12:57 19.43 19.43 19.41 19.41 3.7K
12:58 19.41 19.41 19.39 19.40 12.7K
12:59 19.39 19.40 19.38 19.39 11.3K
13:00 19.38 19.41 19.38 19.41 4.9K
13:01 19.42 19.42 19.40 19.42 10.2K
13:02 19.45 19.45 19.43 19.43 7.4K
13:03 19.44 19.44 19.41 19.41 27.9K
13:04 19.41 19.41 19.40 19.40 33.8K
13:05 19.40 19.43 19.40 19.43 13.8K
13:06 19.45 19.45 19.44 19.44 3.2K
13:07 19.45 19.45 19.42 19.42 8.3K
13:08 19.43 19.44 19.43 19.44 9.1K
13:09 19.44 19.45 19.43 19.44 11.4K
13:10 19.44 19.45 19.42 19.45 9.9K
13:11 19.45 19.45 19.43 19.43 3.5K
13:12 19.43 19.46 19.43 19.45 41.9K
13:13 19.46 19.46 19.45 19.45 0.9K
13:14 19.45 19.47 19.45 19.47 2.2K
13:15 19.50 19.52 19.50 19.50 10.7K
13:16 19.52 19.52 19.44 19.45 155.0K
13:17 19.45 19.45 19.44 19.44 25.2K
13:18 19.42 19.42 19.41 19.41 5.5K
13:19 19.38 19.38 19.33 19.34 37.2K
13:20 19.34 19.35 19.34 19.35 7.1K
13:21 19.35 19.36 19.33 19.33 8.8K
13:22 19.33 19.35 19.32 19.35 8.9K
13:23 19.36 19.37 19.36 19.37 9.3K
13:24 19.34 19.34 19.31 19.31 6.6K
13:25 19.32 19.34 19.32 19.34 19.9K
13:26 19.36 19.36 19.34 19.36 3.3K
13:27 19.39 19.41 19.39 19.39 10.4K
13:28 19.39 19.39 19.38 19.38 5.2K
13:29 19.39 19.46 19.39 19.46 10.6K
13:30 19.43 19.49 19.43 19.47 48.5K
13:31 19.48 19.52 19.48 19.52 18.8K
13:32 19.53 19.54 19.50 19.50 16.1K
13:33 19.49 19.53 19.49 19.53 3.4K
13:34 19.55 19.58 19.55 19.58 7.7K
13:35 19.59 19.59 19.56 19.59 11.6K
13:36 19.59 19.66 19.59 19.66 8.1K
13:37 19.66 19.72 19.66 19.71 66.9K
13:38 19.71 19.71 19.63 19.63 46.5K
13:39 19.64 19.66 19.63 19.64 75.3K
13:40 19.69 19.69 19.66 19.66 27.7K
13:41 19.64 19.65 19.62 19.62 22.2K
13:42 19.63 19.63 19.62 19.61 9.7K
13:43 19.60 19.61 19.60 19.60 1.7K
13:44 19.60 19.62 19.60 19.61 11.4K
13:45 19.62 19.63 19.62 19.63 13.5K
13:46 19.62 19.64 19.62 19.64 10.3K
13:47 19.66 19.67 19.66 19.65 7.1K
13:48 19.66 19.67 19.64 19.64 14.0K
13:49 19.66 19.66 19.65 19.65 8.5K
13:50 19.66 19.68 19.65 19.68 16.3K
13:51 19.68 19.73 19.67 19.73 49.1K
13:52 19.72 19.77 19.72 19.73 42.8K
13:53 19.74 19.75 19.70 19.71 60.6K
13:54 19.71 19.75 19.71 19.73 12.7K
13:55 19.74 19.74 19.66 19.66 35.5K
13:56 19.67 19.68 19.62 19.62 6.7K
13:57 19.65 19.65 19.61 19.61 22.0K
13:58 19.61 19.61 19.58 19.59 26.6K
13:59 19.59 19.62 19.59 19.62 3.2K
14:00 19.61 19.62 19.61 19.62 18.3K
14:01 19.64 19.67 19.64 19.67 16.6K
14:02 19.67 19.67 19.63 19.66 23.6K
14:03 19.66 19.66 19.62 19.61 13.0K
14:04 19.62 19.63 19.59 19.59 4.2K
14:05 19.61 19.64 19.61 19.63 12.1K
14:06 19.62 19.63 19.60 19.62 35.7K
14:07 19.62 19.63 19.61 19.61 10.2K
14:08 19.60 19.60 19.56 19.57 36.9K
14:09 19.59 19.59 19.58 19.58 7.3K
14:10 19.57 19.58 19.56 19.58 4.1K
14:11 19.59 19.59 19.56 19.56 2.1K
14:12 19.56 19.59 19.55 19.59 17.2K
14:13 19.58 19.58 19.56 19.56 8.3K
14:14 19.58 19.58 19.58 19.58 7.0K
14:15 19.59 19.61 19.59 19.60 11.1K
14:16 19.62 19.62 19.58 19.58 21.4K
14:17 19.59 19.62 19.59 19.61 2.6K
14:18 19.62 19.65 19.62 19.65 3.9K
14:19 19.64 19.67 19.64 19.67 13.4K
14:20 19.66 19.66 19.63 19.64 23.6K
14:21 19.63 19.63 19.60 19.60 12.2K
14:22 19.60 19.61 19.59 19.59 6.0K
14:23 19.60 19.61 19.60 19.60 14.1K
14:24 19.58 19.61 19.58 19.61 3.5K
14:25 19.62 19.62 19.60 19.62 4.6K
14:26 19.61 19.61 19.60 19.59 6.2K
14:27 19.61 19.61 19.61 19.61 4.9K
14:28 19.62 19.62 19.61 19.61 3.7K
14:29 19.61 19.61 19.60 19.60 1.2K
14:30 19.61 19.64 19.60 19.64 12.6K
14:31 19.64 19.65 19.64 19.65 14.1K
14:32 19.65 19.65 19.63 19.65 13.2K
14:33 19.66 19.66 19.66 19.66 12.6K
14:34 19.65 19.65 19.63 19.64 19.5K
14:35 19.63 19.63 19.62 19.62 8.7K
14:36 19.63 19.65 19.63 19.64 8.6K
14:37 19.63 19.66 19.63 19.64 12.1K
14:38 19.64 19.66 19.63 19.65 18.0K
14:39 19.64 19.66 19.64 19.66 19.4K
14:40 19.65 19.66 19.63 19.63 11.4K
14:41 19.61 19.64 19.61 19.64 28.4K
14:42 19.65 19.66 19.65 19.66 17.0K
14:43 19.66 19.68 19.66 19.68 18.9K
14:44 19.69 19.69 19.69 19.68 8.9K
14:45 19.68 19.68 19.67 19.67 27.4K
14:46 19.67 19.67 19.66 19.66 7.0K
14:47 19.67 19.67 19.64 19.63 19.0K
14:48 19.65 19.67 19.65 19.66 4.3K
14:49 19.65 19.65 19.64 19.64 5.7K
14:50 19.64 19.64 19.62 19.62 7.8K
14:51 19.62 19.62 19.60 19.61 6.4K
14:52 19.61 19.61 19.59 19.59 17.3K
14:53 19.57 19.58 19.57 19.58 48.9K
14:54 19.57 19.61 19.57 19.59 33.4K
14:55 19.58 19.58 19.57 19.58 4.5K
14:56 19.58 19.58 19.58 19.58 5.5K
14:57 19.59 19.60 19.59 19.59 9.8K
14:58 19.58 19.58 19.58 19.58 1.1K
14:59 19.58 19.62 19.58 19.61 8.1K
15:00 19.60 19.62 19.60 19.61 8.7K
15:01 19.59 19.59 19.58 19.58 13.5K
15:02 19.58 19.61 19.58 19.61 10.5K
15:03 19.62 19.63 19.62 19.63 6.5K
15:04 19.63 19.65 19.63 19.65 3.3K
15:05 19.65 19.65 19.64 19.64 7.3K
15:06 19.65 19.66 19.65 19.66 7.0K
15:07 19.65 19.65 19.64 19.64 13.1K
15:08 19.63 19.67 19.63 19.67 7.3K
15:09 19.67 19.68 19.67 19.68 6.9K
15:10 19.69 19.69 19.65 19.66 9.8K
15:11 19.65 19.66 19.64 19.66 11.6K
15:12 19.64 19.64 19.64 19.64 0.4K
15:13 19.64 19.65 19.63 19.63 7.1K
15:14 19.62 19.62 19.61 19.61 16.3K
15:15 19.62 19.62 19.59 19.59 13.8K
15:16 19.58 19.58 19.57 19.57 103.4K
15:17 19.54 19.54 19.49 19.49 85.0K
15:18 19.50 19.52 19.50 19.52 3.4K
15:19 19.52 19.52 19.47 19.47 15.8K
15:20 19.46 19.48 19.46 19.46 43.6K
15:21 19.46 19.46 19.41 19.41 33.8K
15:22 19.42 19.42 19.38 19.39 24.0K
15:23 19.39 19.42 19.39 19.40 34.2K
15:24 19.40 19.40 19.39 19.40 4.4K
15:25 19.42 19.44 19.42 19.42 9.8K
15:26 19.42 19.43 19.40 19.43 11.7K
15:27 19.46 19.46 19.44 19.45 38.4K
15:28 19.45 19.45 19.44 19.44 32.9K
15:29 19.44 19.47 19.44 19.45 15.2K
15:30 19.45 19.45 19.44 19.45 10.9K
15:31 19.45 19.45 19.43 19.44 40.4K
15:32 19.44 19.44 19.41 19.41 16.0K
15:33 19.41 19.41 19.41 19.41 3.3K
15:34 19.43 19.43 19.39 19.40 32.1K
15:35 19.39 19.41 19.38 19.39 18.8K
15:36 19.41 19.42 19.41 19.42 29.6K
15:37 19.41 19.44 19.41 19.44 19.2K
15:38 19.42 19.44 19.42 19.43 4.1K
15:39 19.46 19.47 19.44 19.45 18.3K
15:40 19.45 19.47 19.45 19.47 18.8K
15:41 19.47 19.47 19.43 19.45 13.8K
15:42 19.45 19.45 19.44 19.44 28.0K
15:43 19.42 19.44 19.42 19.43 32.4K
15:44 19.44 19.45 19.44 19.45 22.2K
15:45 19.45 19.45 19.41 19.41 24.9K
15:46 19.40 19.42 19.40 19.42 12.7K
15:47 19.42 19.43 19.40 19.43 35.4K
15:48 19.44 19.45 19.42 19.42 16.6K
15:49 19.43 19.44 19.42 19.44 40.4K
15:50 19.45 19.46 19.45 19.46 44.2K
15:51 19.46 19.52 19.46 19.51 32.0K
15:52 19.51 19.53 19.51 19.53 19.7K
15:53 19.53 19.57 19.53 19.55 41.4K
15:54 19.54 19.55 19.53 19.54 77.1K
15:55 19.54 19.58 19.54 19.57 63.2K
15:56 19.57 19.59 19.54 19.55 29.2K
15:57 19.55 19.57 19.54 19.56 27.2K
15:58 19.57 19.59 19.57 19.58 124.6K
15:59 19.57 19.57 19.51 19.52 233.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles