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 20.04 20.04 19.99 20.03 1,332.3K
09:31 20.03 20.04 19.99 19.99 19.4K
09:32 19.99 20.00 19.95 19.95 72.7K
09:33 19.95 19.95 19.92 19.93 40.0K
09:34 19.93 19.95 19.91 19.95 47.3K
09:35 19.95 19.99 19.92 19.92 18.6K
09:36 19.92 19.93 19.84 19.84 62.6K
09:37 19.82 19.83 19.76 19.76 48.5K
09:38 19.76 19.81 19.73 19.75 59.8K
09:39 19.74 19.80 19.74 19.80 49.1K
09:40 19.81 19.87 19.81 19.86 51.4K
09:41 19.88 19.96 19.88 19.96 43.7K
09:42 19.95 20.03 19.95 20.02 43.9K
09:43 20.03 20.05 19.98 20.02 55.8K
09:44 20.00 20.00 19.95 19.95 27.0K
09:45 19.95 19.95 19.91 19.94 34.3K
09:46 19.95 19.96 19.89 19.89 33.7K
09:47 19.89 19.89 19.82 19.84 33.8K
09:48 19.86 19.90 19.84 19.86 18.2K
09:49 19.88 19.88 19.85 19.86 9.0K
09:50 19.83 19.86 19.82 19.83 26.8K
09:51 19.89 19.89 19.88 19.88 12.1K
09:52 19.91 19.95 19.90 19.94 22.4K
09:53 19.94 19.94 19.87 19.88 19.5K
09:54 19.89 19.89 19.83 19.83 24.9K
09:55 19.83 19.86 19.82 19.82 43.7K
09:56 19.81 19.81 19.75 19.75 25.0K
09:57 19.74 19.74 19.68 19.68 38.9K
09:58 19.70 19.74 19.70 19.74 10.9K
09:59 19.71 19.76 19.71 19.76 24.3K
10:00 19.78 19.98 19.78 19.94 122.0K
10:01 19.93 19.93 19.88 19.88 63.3K
10:02 19.88 19.89 19.83 19.87 43.9K
10:03 19.88 19.89 19.83 19.88 18.0K
10:04 19.86 19.90 19.84 19.85 43.5K
10:05 19.88 19.90 19.84 19.85 16.7K
10:06 19.84 19.87 19.84 19.86 29.2K
10:07 19.86 19.91 19.85 19.89 28.4K
10:08 19.89 19.91 19.89 19.89 51.0K
10:09 19.90 19.90 19.88 19.88 18.3K
10:10 19.89 19.90 19.85 19.85 11.0K
10:11 19.83 19.88 19.80 19.80 39.7K
10:12 19.79 19.84 19.78 19.83 34.7K
10:13 19.83 19.83 19.78 19.80 45.1K
10:14 19.78 19.79 19.76 19.78 11.3K
10:15 19.78 19.80 19.76 19.76 15.8K
10:16 19.77 19.77 19.75 19.76 20.5K
10:17 19.75 19.75 19.71 19.72 19.6K
10:18 19.74 19.76 19.70 19.71 40.2K
10:19 19.70 19.71 19.69 19.71 22.7K
10:20 19.72 19.75 19.69 19.71 15.8K
10:21 19.71 19.71 19.66 19.67 30.4K
10:22 19.68 19.70 19.67 19.70 35.2K
10:23 19.74 19.76 19.74 19.75 2.7K
10:24 19.76 19.76 19.70 19.71 17.6K
10:25 19.70 19.72 19.70 19.72 45.3K
10:26 19.71 19.75 19.71 19.71 15.2K
10:27 19.70 19.70 19.68 19.68 11.2K
10:28 19.67 19.67 19.62 19.63 39.1K
10:29 19.64 19.65 19.63 19.65 31.4K
10:30 19.65 19.66 19.65 19.65 25.9K
10:31 19.69 19.70 19.69 19.70 5.6K
10:32 19.71 19.74 19.71 19.73 9.3K
10:33 19.72 19.76 19.70 19.76 26.0K
10:34 19.72 19.75 19.71 19.73 9.5K
10:35 19.74 19.79 19.74 19.79 55.6K
10:36 19.78 19.80 19.77 19.78 24.6K
10:37 19.79 19.80 19.79 19.80 12.6K
10:38 19.79 19.81 19.79 19.80 32.0K
10:39 19.81 19.82 19.80 19.80 17.9K
10:40 19.79 19.79 19.76 19.76 9.1K
10:41 19.75 19.77 19.74 19.77 10.7K
10:42 19.76 19.76 19.72 19.72 25.3K
10:43 19.74 19.75 19.73 19.75 20.2K
10:44 19.75 19.77 19.75 19.77 7.2K
10:45 19.77 19.80 19.77 19.77 32.5K
10:46 19.78 19.79 19.76 19.76 13.3K
10:47 19.78 19.78 19.76 19.76 14.7K
10:48 19.75 19.76 19.75 19.75 16.5K
10:49 19.72 19.72 19.71 19.70 26.2K
10:50 19.72 19.73 19.71 19.70 9.1K
10:51 19.70 19.72 19.67 19.71 21.6K
10:52 19.72 19.76 19.72 19.76 10.9K
10:53 19.76 19.78 19.76 19.77 14.9K
10:54 19.79 19.79 19.78 19.77 11.8K
10:55 19.79 19.79 19.78 19.77 8.6K
10:56 19.78 19.78 19.75 19.75 10.7K
10:57 19.75 19.76 19.75 19.75 15.5K
10:58 19.76 19.76 19.74 19.74 4.1K
10:59 19.73 19.73 19.70 19.71 13.0K
11:00 19.70 19.70 19.69 19.68 12.3K
11:01 19.69 19.70 19.67 19.70 10.3K
11:02 19.68 19.68 19.68 19.68 6.6K
11:03 19.68 19.70 19.68 19.70 8.3K
11:04 19.69 19.69 19.69 19.69 6.8K
11:05 19.73 19.73 19.69 19.69 3.5K
11:06 19.69 19.70 19.69 19.70 9.9K
11:07 19.67 19.70 19.67 19.70 6.3K
11:08 19.68 19.68 19.65 19.65 3.2K
11:09 19.66 19.66 19.65 19.65 9.5K
11:10 19.65 19.65 19.63 19.63 4.5K
11:11 19.61 19.61 19.57 19.58 15.1K
11:12 19.58 19.58 19.55 19.56 32.5K
11:13 19.55 19.60 19.55 19.59 24.0K
11:14 19.62 19.62 19.62 19.61 9.5K
11:15 19.62 19.64 19.62 19.64 36.9K
11:16 19.62 19.62 19.60 19.60 6.0K
11:17 19.61 19.61 19.58 19.59 13.4K
11:18 19.62 19.63 19.62 19.63 5.1K
11:19 19.63 19.65 19.62 19.63 80.4K
11:20 19.64 19.65 19.61 19.65 34.4K
11:21 19.67 19.69 19.66 19.69 15.2K
11:22 19.69 19.69 19.68 19.68 5.3K
11:23 19.67 19.67 19.65 19.65 24.3K
11:24 19.64 19.65 19.63 19.64 13.4K
11:25 19.60 19.60 19.60 19.60 0.9K
11:26 19.59 19.59 19.55 19.55 13.5K
11:27 19.55 19.57 19.54 19.54 15.5K
11:28 19.55 19.59 19.55 19.59 7.0K
11:29 19.60 19.62 19.60 19.61 8.3K
11:30 19.60 19.61 19.60 19.61 6.3K
11:31 19.61 19.61 19.59 19.59 3.0K
11:32 19.59 19.62 19.58 19.62 26.5K
11:33 19.62 19.62 19.58 19.58 6.6K
11:34 19.60 19.61 19.56 19.56 8.2K
11:35 19.57 19.60 19.56 19.60 7.6K
11:36 19.62 19.62 19.62 19.61 1.2K
11:37 19.65 19.68 19.65 19.68 12.5K
11:38 19.67 19.67 19.67 19.67 4.4K
11:39 19.70 19.70 19.69 19.69 1.4K
11:40 19.68 19.68 19.66 19.67 5.8K
11:41 19.66 19.67 19.64 19.64 11.6K
11:42 19.65 19.66 19.65 19.66 1.9K
11:44 19.65 19.65 19.64 19.65 5.9K
11:45 19.67 19.68 19.66 19.67 28.4K
11:46 19.66 19.66 19.63 19.65 15.3K
11:47 19.66 19.68 19.66 19.68 15.3K
11:48 19.70 19.70 19.69 19.69 5.2K
11:49 19.69 19.69 19.69 19.68 5.2K
11:50 19.66 19.67 19.66 19.66 16.0K
11:51 19.66 19.67 19.66 19.67 9.0K
11:52 19.68 19.73 19.68 19.73 18.3K
11:53 19.73 19.75 19.73 19.74 18.2K
11:54 19.73 19.74 19.73 19.74 5.9K
11:55 19.75 19.77 19.75 19.77 16.7K
11:56 19.77 19.79 19.76 19.79 19.1K
11:57 19.80 19.85 19.77 19.85 110.6K
11:58 19.83 19.91 19.83 19.88 143.5K
11:59 19.86 19.86 19.83 19.86 10.3K
12:00 19.86 19.91 19.86 19.91 32.1K
12:01 19.90 19.91 19.88 19.89 17.6K
12:02 19.91 19.91 19.87 19.88 26.3K
12:03 19.88 19.89 19.84 19.86 33.5K
12:04 19.86 19.86 19.82 19.83 24.7K
12:05 19.83 19.85 19.82 19.84 15.0K
12:06 19.85 19.86 19.83 19.84 34.8K
12:07 19.85 19.88 19.85 19.86 13.3K
12:08 19.85 19.88 19.85 19.88 3.6K
12:09 19.89 19.89 19.89 19.88 13.0K
12:10 19.91 19.91 19.88 19.88 4.4K
12:11 19.89 19.91 19.89 19.89 13.2K
12:12 19.89 19.91 19.89 19.90 22.5K
12:13 19.91 19.95 19.91 19.93 28.5K
12:14 19.94 19.94 19.91 19.91 7.1K
12:15 19.90 19.91 19.90 19.90 13.8K
12:16 19.91 19.94 19.91 19.93 5.5K
12:17 19.92 19.95 19.92 19.95 21.5K
12:18 19.95 19.99 19.94 19.99 28.8K
12:19 19.98 19.99 19.96 19.96 9.6K
12:20 19.96 19.96 19.94 19.96 10.0K
12:21 19.97 20.00 19.97 19.98 79.6K
12:22 19.98 19.99 19.96 19.98 20.5K
12:23 19.99 20.02 19.99 20.02 30.4K
12:24 20.03 20.03 20.01 20.03 41.6K
12:25 20.03 20.07 20.03 20.07 33.7K
12:26 20.06 20.08 20.05 20.08 14.8K
12:27 20.07 20.07 20.06 20.06 10.6K
12:28 20.05 20.07 20.05 20.07 23.7K
12:29 20.07 20.10 20.06 20.10 20.4K
12:30 20.10 20.12 20.10 20.10 30.8K
12:31 20.09 20.11 20.09 20.11 32.5K
12:32 20.11 20.15 20.11 20.14 39.0K
12:33 20.14 20.18 20.14 20.17 37.8K
12:34 20.17 20.17 20.15 20.16 11.3K
12:35 20.17 20.17 20.14 20.14 17.7K
12:36 20.13 20.13 20.06 20.06 32.1K
12:37 20.06 20.09 20.06 20.07 10.1K
12:38 20.05 20.05 20.04 20.04 24.0K
12:39 20.04 20.07 20.04 20.06 8.8K
12:40 20.03 20.07 20.03 20.07 14.7K
12:41 20.07 20.07 20.05 20.05 11.2K
12:42 20.04 20.07 20.04 20.07 17.1K
12:43 20.07 20.08 20.04 20.04 17.7K
12:44 20.03 20.04 20.00 20.04 19.2K
12:45 20.03 20.03 19.99 20.01 29.2K
12:46 20.00 20.01 19.97 19.97 19.6K
12:47 19.98 19.98 19.95 19.97 46.9K
12:48 19.97 20.00 19.97 20.00 27.2K
12:49 20.01 20.02 20.01 20.02 9.9K
12:50 20.03 20.06 20.03 20.05 12.8K
12:51 20.05 20.07 20.05 20.07 18.8K
12:52 20.05 20.06 20.05 20.06 38.0K
12:53 20.07 20.10 20.07 20.09 10.5K
12:54 20.10 20.11 20.06 20.08 21.3K
12:55 20.08 20.09 20.08 20.08 15.9K
12:56 20.05 20.05 20.01 20.01 8.7K
12:57 20.01 20.01 19.98 19.99 36.0K
12:58 20.02 20.03 20.01 20.01 3.3K
12:59 20.03 20.03 20.03 20.03 17.3K
13:00 20.02 20.02 19.99 19.99 12.2K
13:01 19.99 19.99 19.97 19.98 8.6K
13:02 19.96 19.97 19.95 19.97 6.0K
13:03 19.97 20.00 19.97 20.00 42.1K
13:04 20.01 20.02 20.01 20.01 25.2K
13:05 20.01 20.04 20.01 20.04 14.2K
13:06 20.03 20.08 20.02 20.07 57.0K
13:07 20.06 20.06 19.91 19.92 99.6K
13:08 19.92 19.93 19.83 19.85 111.4K
13:09 19.86 19.88 19.84 19.85 54.8K
13:10 19.87 19.91 19.87 19.91 49.0K
13:11 19.91 19.95 19.91 19.95 44.9K
13:12 19.93 19.96 19.92 19.96 15.7K
13:13 19.95 19.97 19.95 19.97 6.9K
13:14 19.94 19.94 19.93 19.93 2.4K
13:15 19.91 19.95 19.90 19.94 18.8K
13:16 19.95 19.96 19.94 19.93 7.3K
13:17 19.92 19.92 19.88 19.90 65.1K
13:18 19.88 19.88 19.86 19.86 6.7K
13:19 19.87 19.91 19.87 19.91 9.4K
13:20 19.90 19.90 19.90 19.90 6.6K
13:21 19.91 19.92 19.91 19.91 5.9K
13:22 19.90 19.96 19.90 19.95 5.1K
13:23 19.96 19.96 19.94 19.94 12.3K
13:24 19.95 19.95 19.95 19.95 6.4K
13:25 19.96 19.96 19.94 19.94 11.9K
13:26 19.94 19.94 19.91 19.93 21.0K
13:27 19.94 19.94 19.94 19.94 3.8K
13:28 19.95 19.96 19.94 19.95 25.3K
13:29 19.98 19.98 19.96 19.96 22.4K
13:30 19.95 19.95 19.92 19.93 10.0K
13:31 19.92 19.93 19.90 19.90 28.5K
13:32 19.90 19.90 19.86 19.86 12.2K
13:33 19.86 19.91 19.86 19.91 31.3K
13:34 19.92 19.92 19.90 19.90 18.3K
13:35 19.91 19.91 19.91 19.91 14.1K
13:36 19.92 19.93 19.90 19.93 20.0K
13:37 19.94 19.94 19.92 19.92 19.6K
13:38 19.90 19.90 19.88 19.90 25.4K
13:39 19.90 19.92 19.90 19.92 26.7K
13:40 19.93 19.93 19.88 19.88 19.8K
13:41 19.88 19.91 19.88 19.91 2.6K
13:42 19.91 19.92 19.90 19.90 14.7K
13:43 19.89 19.91 19.89 19.91 12.3K
13:44 19.91 19.91 19.91 19.91 1.8K
13:45 19.87 19.87 19.87 19.87 18.3K
13:46 19.89 19.89 19.89 19.89 8.3K
13:47 19.91 19.91 19.91 19.90 3.2K
13:48 19.90 19.93 19.90 19.93 14.9K
13:49 19.93 19.93 19.92 19.93 10.4K
13:50 19.92 19.94 19.92 19.94 9.1K
13:51 19.93 19.95 19.93 19.95 5.6K
13:52 19.96 19.96 19.95 19.96 68.4K
13:53 19.95 19.96 19.95 19.96 3.1K
13:54 19.98 19.99 19.97 19.98 37.1K
13:55 19.97 19.99 19.97 19.99 1.9K
13:56 20.00 20.00 20.00 20.00 7.4K
13:57 20.00 20.00 20.00 20.00 8.4K
13:58 20.00 20.05 20.00 20.05 22.2K
13:59 20.03 20.03 20.02 20.02 29.3K
14:00 20.03 20.05 20.03 20.03 11.3K
14:01 20.00 20.02 20.00 20.02 1.8K
14:02 20.04 20.04 20.02 20.02 7.6K
14:03 20.05 20.06 20.03 20.06 11.8K
14:04 20.07 20.10 20.06 20.10 23.8K
14:05 20.09 20.09 20.08 20.09 11.5K
14:06 20.08 20.12 20.08 20.12 33.9K
14:07 20.10 20.11 20.10 20.10 3.3K
14:08 20.08 20.08 20.06 20.08 25.9K
14:09 20.08 20.09 20.08 20.09 24.3K
14:10 20.08 20.08 20.05 20.05 12.5K
14:11 20.06 20.06 20.05 20.05 13.4K
14:12 20.04 20.05 20.04 20.05 27.9K
14:13 20.07 20.08 20.07 20.07 16.4K
14:14 20.09 20.10 20.08 20.08 14.7K
14:15 20.08 20.10 20.08 20.08 27.3K
14:16 20.07 20.07 20.04 20.05 17.3K
14:17 20.05 20.05 20.05 20.05 10.6K
14:18 20.05 20.05 19.99 19.99 36.7K
14:19 20.01 20.01 20.00 20.00 10.5K
14:20 20.00 20.04 20.00 20.04 14.6K
14:21 20.04 20.04 20.02 20.02 36.4K
14:22 20.02 20.02 20.01 20.03 6.7K
14:23 20.04 20.06 20.04 20.06 14.5K
14:24 20.06 20.10 20.06 20.10 22.5K
14:25 20.09 20.09 20.06 20.07 21.3K
14:26 20.07 20.09 20.07 20.08 37.8K
14:27 20.07 20.07 20.05 20.05 10.1K
14:28 20.08 20.08 20.04 20.05 9.3K
14:29 20.05 20.06 20.04 20.04 29.8K
14:30 20.04 20.05 20.04 20.05 10.8K
14:31 20.01 20.02 20.01 20.02 6.5K
14:32 20.03 20.03 20.03 20.03 3.2K
14:33 20.02 20.02 20.02 20.02 3.8K
14:34 20.02 20.02 20.01 20.02 3.9K
14:35 20.02 20.03 20.01 20.01 2.0K
14:36 20.01 20.01 20.00 20.01 17.9K
14:37 20.00 20.00 19.98 19.98 22.3K
14:38 19.98 20.00 19.98 20.00 21.4K
14:39 20.01 20.01 20.00 20.00 8.1K
14:40 20.02 20.02 20.01 20.01 9.5K
14:41 20.01 20.02 20.01 20.02 3.0K
14:42 20.03 20.04 20.03 20.04 14.1K
14:43 20.07 20.07 20.05 20.06 9.1K
14:44 20.06 20.07 20.06 20.07 7.5K
14:45 20.06 20.08 20.05 20.07 8.3K
14:46 20.07 20.07 20.06 20.06 7.6K
14:47 20.05 20.07 20.05 20.07 2.1K
14:48 20.08 20.09 20.07 20.09 12.5K
14:49 20.09 20.09 20.06 20.07 23.1K
14:50 20.08 20.09 20.08 20.08 20.5K
14:51 20.07 20.08 20.05 20.05 28.5K
14:52 20.05 20.06 20.05 20.05 8.1K
14:53 20.06 20.06 20.04 20.05 8.9K
14:54 20.04 20.06 20.04 20.06 6.8K
14:55 20.07 20.07 20.06 20.07 23.9K
14:56 20.08 20.09 20.07 20.08 29.6K
14:57 20.08 20.09 20.08 20.08 20.9K
14:58 20.08 20.08 20.04 20.04 10.1K
14:59 20.05 20.05 20.04 20.05 22.0K
15:00 20.04 20.08 20.04 20.07 21.8K
15:01 20.08 20.08 20.07 20.08 3.9K
15:02 20.09 20.12 20.09 20.10 63.6K
15:03 20.09 20.11 20.09 20.10 15.6K
15:04 20.11 20.11 20.10 20.10 4.5K
15:05 20.10 20.11 20.09 20.10 7.6K
15:06 20.11 20.12 20.11 20.12 23.5K
15:07 20.13 20.13 20.12 20.12 10.6K
15:08 20.13 20.16 20.13 20.16 26.5K
15:09 20.16 20.16 20.15 20.15 10.7K
15:10 20.15 20.15 20.10 20.10 43.1K
15:11 20.10 20.11 20.10 20.10 3.3K
15:12 20.12 20.13 20.12 20.12 48.0K
15:13 20.12 20.12 20.12 20.12 7.7K
15:14 20.11 20.12 20.10 20.11 38.1K
15:15 20.13 20.13 20.09 20.09 10.5K
15:16 20.10 20.11 20.09 20.11 6.0K
15:17 20.08 20.08 20.04 20.04 8.5K
15:18 20.05 20.08 20.05 20.06 55.8K
15:19 20.06 20.06 20.05 20.06 10.4K
15:20 20.06 20.06 20.04 20.04 20.6K
15:21 20.05 20.06 20.03 20.04 2.6K
15:22 20.04 20.04 20.02 20.03 11.5K
15:23 20.03 20.06 20.03 20.06 5.4K
15:24 20.06 20.07 20.05 20.06 14.9K
15:25 20.07 20.08 20.07 20.07 4.7K
15:26 20.09 20.10 20.07 20.10 12.7K
15:27 20.10 20.11 20.10 20.10 16.7K
15:28 20.12 20.12 20.12 20.11 7.9K
15:29 20.12 20.12 20.10 20.10 9.4K
15:30 20.10 20.10 20.08 20.08 18.5K
15:31 20.09 20.13 20.09 20.13 12.5K
15:32 20.13 20.13 20.12 20.12 21.5K
15:33 20.12 20.14 20.12 20.14 21.8K
15:34 20.13 20.15 20.12 20.15 74.6K
15:35 20.15 20.16 20.14 20.16 15.2K
15:36 20.15 20.17 20.15 20.17 32.7K
15:37 20.16 20.17 20.15 20.16 19.3K
15:38 20.16 20.16 20.15 20.16 10.5K
15:39 20.14 20.14 20.12 20.12 17.7K
15:40 20.12 20.13 20.12 20.13 4.7K
15:41 20.14 20.15 20.14 20.14 11.1K
15:42 20.14 20.16 20.14 20.16 20.6K
15:43 20.16 20.16 20.15 20.16 11.6K
15:44 20.15 20.18 20.15 20.18 11.3K
15:45 20.18 20.20 20.18 20.18 65.1K
15:46 20.19 20.19 20.17 20.17 23.1K
15:47 20.17 20.19 20.17 20.17 20.6K
15:48 20.18 20.20 20.17 20.20 20.2K
15:49 20.19 20.20 20.19 20.19 15.4K
15:50 20.18 20.18 20.17 20.17 10.1K
15:51 20.16 20.18 20.15 20.18 41.9K
15:52 20.18 20.20 20.18 20.20 14.4K
15:53 20.20 20.20 20.18 20.20 34.5K
15:54 20.21 20.21 20.21 20.21 31.2K
15:55 20.19 20.20 20.19 20.20 39.0K
15:56 20.21 20.21 20.20 20.19 6.1K
15:57 20.21 20.21 20.17 20.17 33.8K
15:58 20.17 20.18 20.16 20.16 67.0K
15:59 20.17 20.22 20.17 20.20 164.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles