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 20.80 20.83 20.74 20.74 1,842.5K
09:31 20.72 20.78 20.70 20.75 94.1K
09:32 20.73 20.78 20.71 20.78 101.9K
09:33 20.79 20.81 20.73 20.75 49.8K
09:34 20.75 20.77 20.71 20.74 65.2K
09:35 20.72 20.72 20.65 20.65 127.0K
09:36 20.66 20.66 20.62 20.65 112.4K
09:37 20.65 20.65 20.56 20.56 200.3K
09:38 20.55 20.55 20.49 20.51 190.2K
09:39 20.49 20.54 20.47 20.47 81.2K
09:40 20.46 20.54 20.46 20.49 52.7K
09:41 20.48 20.52 20.46 20.51 138.6K
09:42 20.51 20.51 20.41 20.41 55.9K
09:43 20.39 20.39 20.27 20.30 138.0K
09:44 20.32 20.38 20.31 20.36 71.7K
09:45 20.36 20.36 20.28 20.35 55.1K
09:46 20.38 20.42 20.35 20.42 50.9K
09:47 20.44 20.44 20.38 20.42 49.6K
09:48 20.42 20.43 20.40 20.40 61.2K
09:49 20.38 20.40 20.33 20.34 65.1K
09:50 20.34 20.36 20.28 20.29 99.7K
09:51 20.27 20.33 20.24 20.30 70.9K
09:52 20.28 20.28 20.17 20.17 99.9K
09:53 20.17 20.19 20.15 20.17 72.5K
09:54 20.15 20.15 20.12 20.12 44.8K
09:55 20.14 20.18 20.12 20.12 57.3K
09:56 20.11 20.15 20.00 20.02 214.5K
09:57 20.04 20.05 19.93 19.95 311.8K
09:58 19.97 20.02 19.94 20.01 171.0K
09:59 20.00 20.01 19.91 19.91 121.3K
10:00 19.87 20.00 19.87 20.00 141.5K
10:01 19.98 20.09 19.98 20.05 131.9K
10:02 20.05 20.06 19.98 20.03 56.0K
10:03 20.03 20.10 20.02 20.10 91.6K
10:04 20.11 20.14 20.10 20.14 48.1K
10:05 20.10 20.10 19.98 19.98 124.5K
10:06 19.99 20.05 19.99 20.01 58.1K
10:07 20.02 20.09 20.02 20.04 30.1K
10:08 20.03 20.07 20.00 20.03 109.6K
10:09 20.02 20.04 20.01 20.03 79.7K
10:10 20.02 20.10 20.02 20.10 29.6K
10:11 20.09 20.12 20.09 20.10 71.0K
10:12 20.10 20.15 20.08 20.15 50.8K
10:13 20.16 20.20 20.16 20.20 73.4K
10:14 20.19 20.19 20.16 20.16 75.1K
10:15 20.15 20.15 20.06 20.06 123.2K
10:16 20.06 20.07 20.03 20.06 28.3K
10:17 20.07 20.09 20.06 20.07 51.9K
10:18 20.07 20.13 20.07 20.07 37.8K
10:19 20.08 20.08 20.06 20.08 100.7K
10:20 20.10 20.16 20.10 20.16 29.9K
10:21 20.15 20.28 20.15 20.26 36.7K
10:22 20.26 20.29 20.26 20.28 88.7K
10:23 20.27 20.36 20.24 20.34 72.5K
10:24 20.35 20.36 20.29 20.29 45.3K
10:25 20.30 20.32 20.25 20.25 61.9K
10:26 20.26 20.28 20.24 20.26 43.5K
10:27 20.27 20.31 20.27 20.31 26.0K
10:28 20.30 20.32 20.29 20.31 44.0K
10:29 20.29 20.32 20.28 20.32 58.0K
10:30 20.33 20.36 20.29 20.29 83.4K
10:31 20.29 20.29 20.23 20.24 53.4K
10:32 20.24 20.26 20.22 20.22 50.3K
10:33 20.22 20.22 20.15 20.16 73.5K
10:34 20.16 20.18 20.14 20.18 19.4K
10:35 20.21 20.21 20.15 20.18 80.0K
10:36 20.19 20.20 20.16 20.20 30.8K
10:37 20.20 20.20 20.14 20.15 48.2K
10:38 20.17 20.20 20.17 20.20 6.3K
10:39 20.21 20.24 20.21 20.21 90.4K
10:40 20.18 20.23 20.18 20.23 22.3K
10:41 20.22 20.24 20.22 20.23 20.0K
10:42 20.24 20.25 20.22 20.22 34.2K
10:43 20.21 20.25 20.21 20.24 28.9K
10:44 20.25 20.25 20.23 20.24 15.7K
10:45 20.23 20.23 20.20 20.22 36.7K
10:46 20.21 20.22 20.19 20.19 18.3K
10:47 20.18 20.21 20.18 20.20 10.6K
10:48 20.21 20.21 20.17 20.17 19.5K
10:49 20.16 20.19 20.15 20.19 25.7K
10:50 20.20 20.22 20.20 20.20 10.0K
10:51 20.21 20.25 20.21 20.24 32.8K
10:52 20.25 20.25 20.23 20.23 31.3K
10:53 20.25 20.26 20.24 20.26 23.2K
10:54 20.24 20.24 20.22 20.22 39.8K
10:55 20.23 20.23 20.21 20.20 26.3K
10:56 20.20 20.20 20.19 20.20 29.9K
10:57 20.19 20.19 20.14 20.15 60.6K
10:58 20.12 20.12 20.09 20.10 44.6K
10:59 20.10 20.10 20.06 20.08 31.5K
11:00 20.08 20.11 20.08 20.10 60.2K
11:01 20.13 20.13 20.09 20.11 9.1K
11:02 20.11 20.13 20.11 20.13 28.3K
11:03 20.13 20.14 20.12 20.13 6.9K
11:04 20.13 20.13 20.09 20.11 18.0K
11:05 20.13 20.14 20.11 20.14 14.8K
11:06 20.13 20.14 20.10 20.11 27.2K
11:07 20.10 20.12 20.09 20.11 34.8K
11:08 20.09 20.09 20.04 20.05 98.2K
11:09 20.05 20.06 20.03 20.06 79.7K
11:10 20.09 20.10 20.05 20.05 55.3K
11:11 20.04 20.04 20.00 20.00 51.8K
11:12 20.00 20.05 20.00 20.05 37.5K
11:13 20.06 20.08 20.06 20.08 52.4K
11:14 20.08 20.08 20.07 20.08 36.0K
11:15 20.07 20.09 20.04 20.04 49.3K
11:16 20.06 20.12 20.06 20.11 11.0K
11:17 20.13 20.15 20.12 20.13 32.5K
11:18 20.12 20.18 20.12 20.18 31.1K
11:19 20.17 20.18 20.16 20.18 7.9K
11:20 20.18 20.19 20.16 20.19 5.9K
11:21 20.18 20.22 20.18 20.22 16.6K
11:22 20.22 20.25 20.22 20.24 12.6K
11:23 20.22 20.22 20.21 20.21 6.0K
11:24 20.21 20.21 20.19 20.19 14.4K
11:25 20.19 20.19 20.15 20.15 16.8K
11:26 20.14 20.17 20.14 20.16 22.4K
11:27 20.17 20.18 20.16 20.16 11.7K
11:28 20.16 20.16 20.12 20.13 12.4K
11:29 20.13 20.13 20.12 20.13 11.4K
11:30 20.12 20.16 20.12 20.16 14.3K
11:31 20.15 20.15 20.12 20.12 94.6K
11:32 20.12 20.12 20.10 20.10 27.1K
11:33 20.10 20.10 20.08 20.09 13.0K
11:34 20.10 20.10 20.08 20.08 7.8K
11:35 20.08 20.13 20.07 20.12 22.5K
11:36 20.10 20.10 20.08 20.08 1.6K
11:37 20.07 20.08 20.06 20.08 11.2K
11:38 20.07 20.08 20.05 20.05 13.6K
11:39 20.05 20.05 20.04 20.04 15.2K
11:40 20.06 20.07 20.05 20.07 8.5K
11:41 20.04 20.07 20.04 20.07 14.1K
11:42 20.08 20.13 20.08 20.13 20.5K
11:43 20.11 20.11 20.08 20.08 8.1K
11:44 20.06 20.09 20.05 20.09 8.1K
11:45 20.09 20.09 20.08 20.09 34.1K
11:46 20.08 20.11 20.07 20.10 15.3K
11:47 20.08 20.11 20.08 20.11 47.0K
11:48 20.12 20.16 20.11 20.15 11.9K
11:49 20.13 20.14 20.12 20.13 9.7K
11:50 20.13 20.15 20.13 20.13 8.2K
11:51 20.14 20.15 20.13 20.13 23.0K
11:52 20.12 20.13 20.12 20.13 11.9K
11:53 20.15 20.15 20.13 20.14 26.0K
11:54 20.14 20.15 20.11 20.11 19.7K
11:55 20.10 20.11 20.09 20.11 4.1K
11:56 20.13 20.17 20.13 20.17 6.4K
11:57 20.16 20.16 20.14 20.14 5.8K
11:58 20.13 20.13 20.11 20.11 18.0K
11:59 20.11 20.13 20.11 20.11 96.1K
12:00 20.11 20.11 20.07 20.08 54.8K
12:01 20.09 20.09 20.07 20.07 6.9K
12:02 20.06 20.10 20.06 20.09 9.6K
12:03 20.10 20.10 20.09 20.09 4.9K
12:04 20.09 20.12 20.09 20.12 10.3K
12:05 20.12 20.16 20.10 20.16 19.3K
12:06 20.16 20.17 20.14 20.14 44.4K
12:07 20.15 20.17 20.15 20.16 18.1K
12:08 20.16 20.16 20.14 20.14 15.0K
12:09 20.14 20.15 20.11 20.11 18.6K
12:10 20.11 20.12 20.11 20.12 7.3K
12:11 20.09 20.11 20.09 20.11 17.1K
12:12 20.10 20.12 20.10 20.10 2.3K
12:13 20.09 20.09 20.07 20.08 13.8K
12:14 20.10 20.10 20.10 20.10 10.9K
12:15 20.10 20.10 20.07 20.08 55.2K
12:16 20.09 20.12 20.08 20.12 15.5K
12:17 20.14 20.16 20.14 20.16 21.3K
12:18 20.17 20.18 20.15 20.15 25.0K
12:19 20.16 20.17 20.16 20.17 7.9K
12:20 20.18 20.18 20.17 20.17 10.1K
12:21 20.18 20.18 20.17 20.17 2.0K
12:22 20.16 20.20 20.16 20.18 22.5K
12:23 20.17 20.19 20.17 20.18 10.5K
12:24 20.18 20.18 20.16 20.16 8.4K
12:25 20.16 20.17 20.13 20.14 15.8K
12:26 20.14 20.14 20.11 20.12 7.6K
12:27 20.12 20.13 20.11 20.13 5.6K
12:28 20.15 20.15 20.14 20.14 14.5K
12:29 20.14 20.16 20.14 20.15 28.6K
12:30 20.15 20.16 20.14 20.16 15.3K
12:31 20.17 20.19 20.17 20.18 8.2K
12:32 20.19 20.20 20.19 20.20 16.2K
12:33 20.19 20.20 20.19 20.19 16.4K
12:34 20.19 20.22 20.19 20.19 24.3K
12:35 20.19 20.19 20.19 20.19 45.8K
12:36 20.20 20.24 20.20 20.24 25.1K
12:37 20.24 20.24 20.21 20.22 40.0K
12:38 20.22 20.24 20.22 20.23 9.1K
12:39 20.23 20.25 20.22 20.23 16.7K
12:40 20.24 20.24 20.22 20.23 32.7K
12:41 20.24 20.27 20.24 20.27 24.5K
12:42 20.27 20.29 20.27 20.28 49.9K
12:43 20.28 20.32 20.28 20.31 26.5K
12:44 20.30 20.30 20.29 20.30 13.0K
12:45 20.30 20.30 20.25 20.25 17.6K
12:46 20.26 20.26 20.22 20.22 31.1K
12:47 20.22 20.23 20.20 20.23 39.1K
12:48 20.22 20.22 20.21 20.20 24.3K
12:49 20.21 20.21 20.19 20.20 10.8K
12:50 20.19 20.19 20.14 20.15 16.4K
12:51 20.15 20.18 20.15 20.18 23.2K
12:52 20.19 20.20 20.19 20.19 4.7K
12:53 20.18 20.18 20.17 20.18 12.6K
12:54 20.18 20.18 20.17 20.18 15.2K
12:55 20.18 20.18 20.16 20.17 4.2K
12:56 20.16 20.17 20.15 20.15 52.2K
12:57 20.16 20.16 20.12 20.11 31.7K
12:58 20.09 20.13 20.09 20.13 22.7K
12:59 20.15 20.16 20.15 20.16 2.8K
13:00 20.15 20.18 20.14 20.17 20.7K
13:01 20.17 20.17 20.14 20.14 11.4K
13:02 20.12 20.12 20.11 20.11 4.2K
13:03 20.12 20.12 20.11 20.11 40.9K
13:04 20.11 20.11 20.09 20.09 19.1K
13:05 20.08 20.08 20.04 20.04 9.6K
13:06 20.04 20.04 19.99 20.02 78.0K
13:07 20.01 20.02 19.96 19.96 41.6K
13:08 19.98 19.98 19.96 19.98 25.2K
13:09 19.97 20.03 19.97 20.01 20.3K
13:10 20.00 20.00 19.97 19.98 37.4K
13:11 19.95 20.00 19.95 20.00 68.3K
13:12 19.99 19.99 19.96 19.96 38.1K
13:13 19.96 19.97 19.93 19.93 129.8K
13:14 19.92 19.95 19.90 19.94 40.5K
13:15 19.93 19.97 19.93 19.97 44.9K
13:16 19.97 19.98 19.94 19.94 50.9K
13:17 19.93 19.94 19.91 19.92 44.3K
13:18 19.91 19.91 19.85 19.87 102.8K
13:19 19.86 19.86 19.83 19.83 72.5K
13:20 19.85 19.88 19.84 19.88 51.0K
13:21 19.88 19.88 19.81 19.81 18.2K
13:22 19.82 19.83 19.81 19.82 28.2K
13:23 19.82 19.82 19.78 19.78 33.7K
13:24 19.79 19.83 19.76 19.83 71.4K
13:25 19.83 19.83 19.77 19.77 64.8K
13:26 19.77 19.77 19.68 19.68 73.7K
13:27 19.67 19.69 19.59 19.61 100.9K
13:28 19.63 19.64 19.52 19.53 126.9K
13:29 19.56 19.62 19.56 19.58 57.7K
13:30 19.57 19.64 19.56 19.63 54.8K
13:31 19.62 19.68 19.62 19.65 45.3K
13:32 19.64 19.64 19.47 19.48 89.4K
13:33 19.52 19.62 19.48 19.62 31.4K
13:34 19.59 19.60 19.54 19.56 98.0K
13:35 19.58 19.63 19.55 19.63 71.3K
13:36 19.65 19.65 19.61 19.61 29.7K
13:37 19.62 19.62 19.54 19.54 33.6K
13:38 19.53 19.53 19.45 19.46 40.5K
13:39 19.48 19.48 19.42 19.42 11.4K
13:40 19.41 19.54 19.41 19.54 52.5K
13:41 19.55 19.56 19.48 19.48 59.1K
13:42 19.48 19.56 19.48 19.56 63.4K
13:43 19.56 19.56 19.50 19.53 61.1K
13:44 19.53 19.54 19.50 19.50 66.0K
13:45 19.48 19.54 19.47 19.54 66.7K
13:46 19.54 19.59 19.48 19.48 56.3K
13:47 19.46 19.47 19.37 19.37 66.7K
13:48 19.43 19.62 19.43 19.61 314.0K
13:49 19.60 19.61 19.50 19.50 53.9K
13:50 19.50 19.55 19.48 19.55 65.8K
13:51 19.56 19.57 19.51 19.51 19.1K
13:52 19.53 19.54 19.49 19.51 23.9K
13:53 19.51 19.54 19.50 19.53 18.1K
13:54 19.54 19.54 19.47 19.47 10.7K
13:55 19.47 19.49 19.44 19.47 68.9K
13:56 19.48 19.48 19.38 19.38 56.4K
13:57 19.39 19.45 19.39 19.44 25.4K
13:58 19.42 19.47 19.42 19.47 14.3K
13:59 19.47 19.47 19.44 19.46 22.0K
14:00 19.43 19.52 19.43 19.52 40.5K
14:01 19.52 19.53 19.48 19.48 33.7K
14:02 19.53 19.55 19.53 19.54 17.5K
14:03 19.57 19.58 19.54 19.54 89.1K
14:04 19.53 19.54 19.49 19.50 24.6K
14:05 19.49 19.50 19.48 19.48 34.9K
14:06 19.47 19.52 19.47 19.50 19.8K
14:07 19.51 19.51 19.46 19.47 39.5K
14:08 19.47 19.52 19.46 19.52 22.5K
14:09 19.54 19.56 19.52 19.54 61.3K
14:10 19.53 19.53 19.48 19.49 29.5K
14:11 19.50 19.51 19.45 19.47 42.2K
14:12 19.50 19.51 19.47 19.48 53.1K
14:13 19.48 19.48 19.39 19.39 62.2K
14:14 19.42 19.44 19.39 19.42 36.1K
14:15 19.42 19.43 19.34 19.34 47.5K
14:16 19.35 19.39 19.35 19.37 34.2K
14:17 19.36 19.36 19.31 19.36 35.1K
14:18 19.35 19.35 19.31 19.34 62.0K
14:19 19.34 19.37 19.32 19.32 67.6K
14:20 19.33 19.38 19.33 19.37 22.0K
14:21 19.38 19.42 19.38 19.41 33.6K
14:22 19.41 19.41 19.37 19.37 21.3K
14:23 19.37 19.42 19.37 19.42 20.4K
14:24 19.42 19.42 19.39 19.41 23.8K
14:25 19.41 19.44 19.40 19.41 14.0K
14:26 19.38 19.38 19.37 19.36 29.4K
14:27 19.36 19.39 19.36 19.39 22.3K
14:28 19.39 19.42 19.38 19.41 41.5K
14:29 19.40 19.41 19.40 19.41 14.8K
14:30 19.41 19.42 19.40 19.42 73.7K
14:31 19.42 19.50 19.42 19.50 33.1K
14:32 19.50 19.50 19.48 19.48 51.6K
14:33 19.48 19.50 19.47 19.48 21.5K
14:34 19.46 19.48 19.46 19.47 30.2K
14:35 19.44 19.45 19.44 19.43 9.8K
14:36 19.41 19.41 19.34 19.35 84.6K
14:37 19.37 19.39 19.35 19.37 16.0K
14:38 19.37 19.40 19.37 19.39 74.8K
14:39 19.40 19.44 19.40 19.44 51.1K
14:40 19.46 19.49 19.46 19.48 92.2K
14:41 19.46 19.47 19.45 19.46 14.6K
14:42 19.44 19.44 19.41 19.41 10.8K
14:43 19.40 19.40 19.37 19.37 47.5K
14:44 19.40 19.40 19.38 19.39 24.4K
14:45 19.38 19.39 19.33 19.34 11.2K
14:46 19.34 19.37 19.32 19.37 16.2K
14:47 19.39 19.41 19.39 19.39 34.7K
14:48 19.36 19.39 19.36 19.39 18.4K
14:49 19.40 19.42 19.37 19.37 46.9K
14:50 19.37 19.42 19.37 19.39 17.7K
14:51 19.39 19.40 19.30 19.31 153.7K
14:52 19.33 19.33 19.22 19.24 130.6K
14:53 19.23 19.26 19.21 19.23 46.7K
14:54 19.22 19.22 19.16 19.16 65.3K
14:55 19.16 19.17 19.12 19.14 101.2K
14:56 19.15 19.17 19.12 19.17 67.6K
14:57 19.16 19.17 19.10 19.17 113.5K
14:58 19.19 19.21 19.13 19.13 27.5K
14:59 19.10 19.13 19.08 19.09 53.9K
15:00 19.10 19.13 19.06 19.12 59.3K
15:01 19.13 19.13 19.02 19.04 46.0K
15:02 19.07 19.10 19.07 19.10 62.9K
15:03 19.06 19.11 19.06 19.08 44.7K
15:04 19.12 19.18 19.12 19.18 65.4K
15:05 19.15 19.20 19.11 19.11 93.2K
15:06 19.10 19.18 19.10 19.17 25.2K
15:07 19.17 19.17 19.13 19.14 29.3K
15:08 19.15 19.17 19.10 19.10 33.2K
15:09 19.12 19.13 19.08 19.12 27.6K
15:10 19.12 19.12 19.08 19.08 26.8K
15:11 19.08 19.11 19.05 19.11 64.3K
15:12 19.11 19.11 19.02 19.04 40.5K
15:13 19.06 19.15 19.04 19.13 57.7K
15:14 19.12 19.15 19.10 19.11 49.5K
15:15 19.14 19.18 19.13 19.18 26.9K
15:16 19.17 19.21 19.17 19.21 93.8K
15:17 19.19 19.23 19.18 19.20 63.4K
15:18 19.21 19.23 19.20 19.21 28.7K
15:19 19.22 19.22 19.22 19.22 4.1K
15:20 19.21 19.24 19.18 19.24 25.8K
15:21 19.26 19.27 19.19 19.20 31.9K
15:22 19.21 19.22 19.18 19.20 21.4K
15:23 19.21 19.21 19.18 19.20 15.7K
15:24 19.20 19.20 19.16 19.17 13.6K
15:25 19.19 19.21 19.18 19.20 49.6K
15:26 19.19 19.22 19.17 19.19 17.4K
15:27 19.18 19.20 19.16 19.16 22.4K
15:28 19.15 19.15 19.12 19.13 28.4K
15:29 19.12 19.13 19.10 19.12 34.0K
15:30 19.15 19.19 19.13 19.17 37.7K
15:31 19.19 19.21 19.19 19.21 22.8K
15:32 19.22 19.23 19.19 19.18 65.8K
15:33 19.18 19.19 19.17 19.18 65.7K
15:34 19.19 19.19 19.16 19.16 39.6K
15:35 19.16 19.16 19.14 19.13 28.4K
15:36 19.14 19.18 19.14 19.15 26.8K
15:37 19.14 19.14 19.09 19.09 24.4K
15:38 19.08 19.12 19.08 19.11 22.5K
15:39 19.10 19.10 19.03 19.03 105.0K
15:40 19.03 19.07 19.03 19.03 66.3K
15:41 19.04 19.06 19.00 19.00 90.2K
15:42 19.00 19.01 18.98 19.01 52.9K
15:43 19.03 19.04 19.01 19.03 41.3K
15:44 19.02 19.04 19.00 19.04 38.6K
15:45 19.04 19.09 19.04 19.07 37.2K
15:46 19.08 19.12 19.07 19.12 39.4K
15:47 19.12 19.15 19.12 19.12 29.7K
15:48 19.10 19.14 19.09 19.13 44.8K
15:49 19.13 19.14 19.12 19.11 17.7K
15:50 19.11 19.14 19.09 19.12 45.0K
15:51 19.14 19.14 19.10 19.11 27.1K
15:52 19.11 19.14 19.09 19.14 85.8K
15:53 19.13 19.13 19.10 19.12 26.5K
15:54 19.11 19.13 19.09 19.12 30.2K
15:55 19.13 19.15 19.12 19.15 29.9K
15:56 19.15 19.17 19.14 19.16 39.1K
15:57 19.16 19.20 19.15 19.19 86.1K
15:58 19.18 19.18 19.16 19.17 94.9K
15:59 19.17 19.19 19.15 19.19 138.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles