ProShares Bitcoin Strategy (BITO)

BITO
🏛️ Estados Unidos →
18.74
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 19.88 19.89 19.84 19.88 1,084.4K
09:31 19.87 19.87 19.82 19.85 25.2K
09:32 19.83 19.88 19.82 19.85 28.6K
09:33 19.84 19.85 19.78 19.85 46.8K
09:34 19.87 19.88 19.83 19.88 24.0K
09:35 19.85 19.94 19.85 19.93 38.2K
09:36 19.90 19.91 19.85 19.85 24.9K
09:37 19.86 19.86 19.83 19.83 15.2K
09:38 19.84 19.93 19.84 19.93 35.6K
09:39 19.91 19.92 19.89 19.89 17.9K
09:40 19.88 19.97 19.88 19.94 37.9K
09:41 19.94 20.00 19.94 20.00 39.4K
09:42 20.01 20.05 20.01 20.03 59.4K
09:43 20.01 20.13 20.01 20.12 36.1K
09:44 20.13 20.13 20.10 20.10 69.4K
09:45 20.06 20.18 20.06 20.17 80.8K
09:46 20.18 20.23 20.18 20.21 78.9K
09:47 20.20 20.28 20.20 20.27 52.8K
09:48 20.28 20.30 20.24 20.24 40.9K
09:49 20.25 20.27 20.22 20.24 35.1K
09:50 20.25 20.27 20.23 20.23 56.3K
09:51 20.23 20.30 20.23 20.28 34.0K
09:52 20.29 20.33 20.28 20.28 45.5K
09:53 20.29 20.32 20.29 20.31 51.3K
09:54 20.32 20.32 20.28 20.29 19.9K
09:55 20.28 20.34 20.28 20.33 36.7K
09:56 20.32 20.33 20.28 20.28 48.1K
09:57 20.26 20.28 20.26 20.27 62.8K
09:58 20.29 20.29 20.18 20.18 64.2K
09:59 20.19 20.19 20.15 20.18 58.7K
10:00 20.16 20.16 20.12 20.15 42.1K
10:01 20.15 20.24 20.15 20.23 46.4K
10:02 20.24 20.24 20.19 20.22 38.4K
10:03 20.20 20.23 20.20 20.23 23.2K
10:04 20.23 20.26 20.22 20.22 27.5K
10:05 20.23 20.23 20.20 20.23 28.5K
10:06 20.23 20.24 20.21 20.23 36.2K
10:07 20.24 20.24 20.21 20.21 27.0K
10:08 20.21 20.24 20.19 20.22 352.7K
10:09 20.20 20.23 20.19 20.21 22.5K
10:10 20.20 20.22 20.19 20.18 33.6K
10:11 20.18 20.18 20.14 20.14 57.8K
10:12 20.14 20.15 20.11 20.12 42.2K
10:13 20.11 20.13 20.07 20.08 48.3K
10:14 20.07 20.09 20.07 20.08 75.4K
10:15 20.08 20.08 20.02 20.03 45.2K
10:16 20.01 20.01 19.98 20.01 60.8K
10:17 20.00 20.01 19.96 19.96 45.2K
10:18 19.96 19.99 19.94 19.99 31.4K
10:19 19.97 19.99 19.96 19.99 15.0K
10:20 20.00 20.01 19.95 20.01 46.3K
10:21 20.00 20.00 19.97 19.98 36.5K
10:22 19.99 19.99 19.96 19.95 66.8K
10:23 19.99 20.03 19.98 20.03 22.9K
10:24 20.04 20.06 20.03 20.02 52.6K
10:25 20.02 20.02 19.98 19.99 45.5K
10:26 19.98 19.98 19.97 19.98 14.3K
10:27 19.98 19.98 19.95 19.95 37.9K
10:28 19.95 19.95 19.87 19.89 127.3K
10:29 19.89 19.91 19.87 19.91 55.3K
10:30 19.90 19.90 19.85 19.85 70.4K
10:31 19.84 19.84 19.77 19.77 54.4K
10:32 19.80 19.81 19.75 19.81 52.0K
10:33 19.80 19.81 19.76 19.77 45.7K
10:34 19.77 19.77 19.72 19.76 50.5K
10:35 19.74 19.75 19.67 19.67 63.9K
10:36 19.68 19.68 19.65 19.67 49.1K
10:37 19.65 19.68 19.63 19.68 31.5K
10:38 19.68 19.72 19.68 19.72 95.8K
10:39 19.73 19.73 19.68 19.68 93.7K
10:40 19.68 19.71 19.67 19.69 27.7K
10:41 19.68 19.68 19.67 19.68 18.5K
10:42 19.69 19.74 19.69 19.74 30.4K
10:43 19.73 19.73 19.71 19.71 39.1K
10:44 19.72 19.77 19.72 19.74 26.0K
10:45 19.72 19.72 19.71 19.71 18.5K
10:46 19.75 19.75 19.73 19.73 30.6K
10:47 19.72 19.73 19.67 19.68 26.6K
10:48 19.67 19.67 19.62 19.62 26.8K
10:49 19.70 19.89 19.70 19.87 275.4K
10:50 19.90 19.90 19.74 19.77 81.2K
10:51 19.77 19.77 19.74 19.74 22.4K
10:52 19.75 19.77 19.73 19.73 35.5K
10:53 19.72 19.72 19.69 19.70 30.5K
10:54 19.74 19.80 19.74 19.74 77.6K
10:55 19.77 19.78 19.74 19.74 29.9K
10:56 19.73 19.74 19.71 19.72 50.1K
10:57 19.73 19.73 19.68 19.70 23.8K
10:58 19.72 19.72 19.71 19.71 33.3K
10:59 19.71 19.71 19.69 19.71 21.0K
11:00 19.70 19.73 19.69 19.72 64.3K
11:01 19.71 19.73 19.70 19.70 42.4K
11:02 19.68 19.68 19.64 19.66 68.3K
11:03 19.65 19.71 19.64 19.70 27.0K
11:04 19.73 19.73 19.71 19.71 44.5K
11:05 19.73 19.75 19.73 19.73 20.2K
11:06 19.75 19.78 19.72 19.77 184.8K
11:07 19.78 19.83 19.76 19.82 73.6K
11:08 19.79 19.79 19.74 19.75 48.4K
11:09 19.79 19.79 19.78 19.78 25.4K
11:10 19.80 19.80 19.73 19.73 35.8K
11:11 19.70 19.78 19.70 19.77 33.0K
11:12 19.77 19.77 19.69 19.69 29.0K
11:13 19.69 19.77 19.69 19.76 39.4K
11:14 19.75 19.76 19.75 19.76 9.9K
11:15 19.76 19.76 19.73 19.73 27.8K
11:16 19.70 19.70 19.70 19.70 8.3K
11:17 19.73 19.73 19.69 19.70 42.0K
11:18 19.70 19.70 19.66 19.66 42.2K
11:19 19.67 19.68 19.67 19.67 8.4K
11:20 19.67 19.67 19.62 19.63 30.3K
11:21 19.62 19.62 19.54 19.54 46.7K
11:22 19.54 19.56 19.54 19.56 49.7K
11:23 19.57 19.58 19.55 19.57 27.4K
11:24 19.56 19.56 19.54 19.56 51.3K
11:25 19.56 19.56 19.47 19.47 131.6K
11:26 19.47 19.52 19.45 19.49 65.8K
11:27 19.50 19.52 19.49 19.51 99.1K
11:28 19.54 19.54 19.50 19.50 19.8K
11:29 19.50 19.50 19.47 19.48 16.8K
11:30 19.52 19.52 19.48 19.49 55.4K
11:31 19.46 19.52 19.46 19.50 42.8K
11:32 19.48 19.51 19.47 19.51 38.1K
11:33 19.49 19.53 19.49 19.50 15.2K
11:34 19.49 19.52 19.49 19.52 50.1K
11:35 19.52 19.52 19.49 19.49 17.1K
11:36 19.50 19.50 19.46 19.47 47.9K
11:37 19.49 19.49 19.44 19.43 35.6K
11:38 19.42 19.45 19.42 19.44 39.1K
11:39 19.45 19.47 19.45 19.46 14.9K
11:40 19.48 19.48 19.44 19.44 10.6K
11:41 19.41 19.43 19.40 19.41 83.1K
11:42 19.41 19.43 19.38 19.38 131.0K
11:43 19.38 19.40 19.38 19.40 59.3K
11:44 19.44 19.45 19.43 19.45 25.1K
11:45 19.43 19.45 19.43 19.44 32.9K
11:46 19.45 19.48 19.44 19.47 39.2K
11:47 19.47 19.48 19.44 19.46 4.1K
11:48 19.46 19.46 19.39 19.39 38.6K
11:49 19.40 19.40 19.36 19.39 34.7K
11:50 19.37 19.37 19.33 19.35 38.8K
11:51 19.36 19.36 19.32 19.34 87.4K
11:52 19.34 19.35 19.30 19.33 45.9K
11:53 19.32 19.33 19.30 19.30 33.1K
11:54 19.32 19.36 19.32 19.36 41.2K
11:55 19.36 19.37 19.32 19.37 23.7K
11:56 19.37 19.41 19.37 19.41 14.6K
11:57 19.40 19.41 19.39 19.41 43.4K
11:58 19.41 19.41 19.40 19.41 23.6K
11:59 19.39 19.44 19.39 19.43 23.5K
12:00 19.43 19.48 19.43 19.48 27.3K
12:01 19.47 19.47 19.42 19.45 21.3K
12:02 19.46 19.51 19.46 19.50 24.4K
12:03 19.51 19.51 19.50 19.51 22.1K
12:04 19.50 19.51 19.44 19.43 34.2K
12:05 19.44 19.44 19.41 19.41 16.7K
12:06 19.40 19.40 19.34 19.34 27.2K
12:07 19.34 19.39 19.34 19.38 25.5K
12:08 19.38 19.39 19.37 19.36 7.3K
12:09 19.37 19.37 19.33 19.35 20.6K
12:10 19.35 19.39 19.35 19.39 10.6K
12:11 19.37 19.37 19.32 19.32 12.5K
12:12 19.34 19.34 19.33 19.33 19.6K
12:13 19.32 19.34 19.31 19.34 12.5K
12:14 19.36 19.36 19.36 19.36 4.0K
12:15 19.34 19.37 19.34 19.37 6.0K
12:16 19.37 19.38 19.35 19.35 21.3K
12:17 19.36 19.36 19.35 19.35 22.4K
12:18 19.35 19.35 19.32 19.32 9.8K
12:19 19.31 19.31 19.29 19.29 24.7K
12:20 19.32 19.34 19.31 19.34 21.0K
12:21 19.31 19.33 19.31 19.33 11.8K
12:22 19.32 19.35 19.32 19.35 19.1K
12:23 19.37 19.40 19.37 19.38 36.5K
12:24 19.38 19.43 19.38 19.43 26.4K
12:25 19.42 19.45 19.40 19.43 42.1K
12:26 19.43 19.44 19.42 19.42 69.5K
12:27 19.44 19.47 19.44 19.46 26.8K
12:28 19.47 19.47 19.45 19.46 25.0K
12:29 19.46 19.46 19.43 19.45 21.6K
12:30 19.43 19.43 19.41 19.43 7.9K
12:31 19.40 19.41 19.38 19.38 19.4K
12:32 19.40 19.45 19.40 19.43 20.2K
12:33 19.44 19.48 19.44 19.48 11.1K
12:34 19.48 19.52 19.48 19.50 14.7K
12:35 19.48 19.49 19.47 19.47 44.8K
12:36 19.46 19.50 19.46 19.50 35.5K
12:37 19.53 19.54 19.52 19.54 49.9K
12:38 19.54 19.54 19.50 19.53 17.8K
12:39 19.53 19.56 19.52 19.52 25.7K
12:40 19.52 19.52 19.50 19.51 37.6K
12:41 19.53 19.54 19.53 19.54 27.2K
12:42 19.54 19.55 19.51 19.55 32.9K
12:43 19.54 19.57 19.54 19.57 19.3K
12:44 19.57 19.61 19.57 19.61 15.1K
12:45 19.60 19.65 19.60 19.65 24.6K
12:46 19.65 19.67 19.62 19.66 33.7K
12:47 19.66 19.66 19.63 19.63 42.3K
12:48 19.63 19.65 19.62 19.64 34.8K
12:49 19.66 19.66 19.62 19.62 19.7K
12:50 19.63 19.66 19.63 19.65 35.1K
12:51 19.67 19.68 19.65 19.68 36.3K
12:52 19.68 19.71 19.68 19.70 17.0K
12:53 19.71 19.74 19.70 19.74 30.6K
12:54 19.72 19.75 19.71 19.73 36.4K
12:55 19.74 19.76 19.73 19.73 40.1K
12:56 19.74 19.75 19.68 19.70 3.8K
12:57 19.67 19.67 19.64 19.65 19.2K
12:58 19.64 19.64 19.53 19.52 40.5K
12:59 19.49 19.55 19.47 19.53 93.1K
13:00 19.54 19.60 19.52 19.54 65.4K
13:01 19.57 19.60 19.57 19.57 59.8K
13:02 19.56 19.63 19.56 19.62 23.6K
13:03 19.61 19.66 19.61 19.62 36.7K
13:04 19.63 19.68 19.63 19.66 65.3K
13:05 19.65 19.73 19.65 19.73 59.5K
13:06 19.73 19.73 19.65 19.69 57.6K
13:07 19.69 19.69 19.67 19.67 25.1K
13:08 19.66 19.72 19.66 19.70 47.8K
13:09 19.69 19.69 19.61 19.64 46.8K
13:10 19.66 19.66 19.66 19.66 11.8K
13:11 19.67 19.67 19.61 19.62 22.4K
13:12 19.66 19.66 19.65 19.66 16.9K
13:13 19.65 19.67 19.64 19.65 38.2K
13:14 19.66 19.68 19.66 19.68 1.2K
13:15 19.67 19.67 19.65 19.66 22.1K
13:16 19.65 19.66 19.65 19.66 12.3K
13:17 19.68 19.69 19.65 19.65 18.3K
13:18 19.65 19.69 19.65 19.67 16.4K
13:19 19.65 19.66 19.65 19.66 5.7K
13:20 19.64 19.69 19.64 19.69 13.0K
13:21 19.70 19.70 19.65 19.66 11.1K
13:22 19.63 19.64 19.62 19.62 10.2K
13:23 19.62 19.62 19.59 19.59 13.0K
13:24 19.57 19.57 19.53 19.56 12.8K
13:25 19.56 19.58 19.56 19.56 16.2K
13:26 19.56 19.60 19.56 19.59 9.9K
13:27 19.60 19.63 19.60 19.63 15.0K
13:28 19.63 19.64 19.62 19.63 7.1K
13:29 19.64 19.64 19.63 19.63 5.5K
13:30 19.62 19.65 19.62 19.65 12.3K
13:31 19.66 19.66 19.60 19.61 14.3K
13:32 19.62 19.65 19.62 19.63 5.6K
13:33 19.63 19.65 19.63 19.65 3.0K
13:34 19.65 19.65 19.64 19.64 8.1K
13:35 19.61 19.63 19.61 19.63 18.8K
13:36 19.63 19.66 19.63 19.66 13.6K
13:37 19.68 19.73 19.68 19.73 21.0K
13:38 19.73 19.73 19.71 19.72 18.1K
13:39 19.73 19.74 19.72 19.74 45.2K
13:40 19.73 19.74 19.72 19.74 16.3K
13:41 19.73 19.74 19.72 19.73 6.9K
13:42 19.73 19.73 19.70 19.70 10.6K
13:43 19.69 19.71 19.66 19.67 19.9K
13:44 19.67 19.69 19.67 19.69 9.6K
13:45 19.69 19.69 19.67 19.67 8.4K
13:46 19.67 19.68 19.67 19.68 5.1K
13:47 19.70 19.72 19.70 19.72 4.1K
13:48 19.72 19.73 19.72 19.73 24.5K
13:49 19.72 19.72 19.72 19.72 3.3K
13:50 19.71 19.72 19.71 19.72 2.2K
13:51 19.74 19.78 19.74 19.75 19.1K
13:52 19.77 19.80 19.77 19.80 13.3K
13:53 19.80 19.84 19.80 19.82 14.7K
13:54 19.82 19.82 19.81 19.81 8.7K
13:55 19.79 19.79 19.78 19.79 4.1K
13:56 19.78 19.80 19.78 19.77 3.7K
13:57 19.76 19.76 19.74 19.75 12.3K
13:58 19.74 19.76 19.73 19.73 20.6K
13:59 19.73 19.75 19.73 19.74 14.2K
14:00 19.74 19.80 19.74 19.80 16.2K
14:01 19.79 19.80 19.78 19.80 7.5K
14:02 19.81 19.81 19.78 19.80 23.0K
14:03 19.80 19.80 19.77 19.77 21.1K
14:04 19.76 19.78 19.76 19.77 9.5K
14:05 19.77 19.79 19.76 19.77 13.8K
14:06 19.74 19.75 19.67 19.69 22.1K
14:07 19.68 19.70 19.68 19.68 24.3K
14:08 19.69 19.70 19.67 19.70 6.3K
14:09 19.67 19.67 19.65 19.65 27.8K
14:10 19.65 19.69 19.65 19.67 25.2K
14:11 19.69 19.70 19.69 19.69 13.2K
14:12 19.67 19.68 19.66 19.68 15.7K
14:13 19.69 19.69 19.69 19.69 10.0K
14:14 19.70 19.71 19.70 19.70 13.7K
14:15 19.70 19.70 19.70 19.70 0.4K
14:16 19.72 19.74 19.72 19.74 20.5K
14:17 19.74 19.74 19.71 19.71 15.4K
14:18 19.69 19.69 19.69 19.68 14.1K
14:19 19.69 19.71 19.68 19.71 6.9K
14:20 19.71 19.71 19.71 19.71 7.8K
14:21 19.71 19.71 19.69 19.69 6.4K
14:22 19.71 19.73 19.71 19.73 10.7K
14:23 19.76 19.79 19.76 19.79 16.9K
14:24 19.78 19.78 19.74 19.74 10.6K
14:25 19.73 19.73 19.71 19.70 13.4K
14:26 19.70 19.70 19.67 19.68 14.1K
14:27 19.67 19.67 19.67 19.67 8.2K
14:28 19.68 19.68 19.67 19.67 6.9K
14:29 19.68 19.69 19.68 19.68 9.0K
14:30 19.68 19.70 19.67 19.70 6.2K
14:31 19.69 19.71 19.68 19.70 3.5K
14:33 19.70 19.70 19.68 19.68 10.7K
14:34 19.67 19.67 19.66 19.67 9.6K
14:35 19.67 19.68 19.66 19.66 6.5K
14:36 19.65 19.65 19.59 19.64 60.1K
14:37 19.64 19.65 19.64 19.65 6.1K
14:38 19.66 19.68 19.65 19.68 12.5K
14:39 19.68 19.68 19.64 19.64 8.2K
14:40 19.65 19.65 19.65 19.65 1.5K
14:41 19.65 19.65 19.64 19.64 8.3K
14:42 19.62 19.62 19.59 19.61 34.9K
14:43 19.60 19.60 19.57 19.57 22.8K
14:44 19.57 19.58 19.56 19.57 15.1K
14:45 19.58 19.58 19.52 19.54 31.6K
14:46 19.52 19.53 19.52 19.53 23.0K
14:47 19.53 19.53 19.50 19.51 25.1K
14:48 19.50 19.50 19.46 19.48 55.2K
14:49 19.47 19.51 19.47 19.51 20.8K
14:50 19.49 19.55 19.48 19.55 24.2K
14:51 19.55 19.55 19.51 19.53 11.6K
14:52 19.53 19.55 19.51 19.52 21.3K
14:53 19.53 19.53 19.51 19.53 13.4K
14:54 19.54 19.54 19.52 19.52 16.5K
14:55 19.54 19.56 19.54 19.55 30.1K
14:56 19.55 19.59 19.55 19.56 43.1K
14:57 19.55 19.57 19.55 19.57 15.8K
14:58 19.57 19.57 19.56 19.56 1.8K
14:59 19.55 19.57 19.55 19.57 4.6K
15:00 19.56 19.58 19.56 19.56 7.2K
15:01 19.58 19.60 19.56 19.60 2.2K
15:02 19.59 19.63 19.59 19.61 10.7K
15:03 19.60 19.61 19.59 19.59 17.1K
15:04 19.59 19.59 19.58 19.58 12.7K
15:05 19.58 19.61 19.58 19.61 16.2K
15:06 19.61 19.63 19.61 19.63 22.4K
15:07 19.64 19.64 19.63 19.64 11.2K
15:08 19.64 19.67 19.64 19.66 15.1K
15:09 19.67 19.67 19.67 19.67 10.0K
15:10 19.67 19.67 19.65 19.65 11.3K
15:11 19.63 19.66 19.63 19.65 7.1K
15:12 19.64 19.65 19.64 19.65 12.3K
15:13 19.64 19.64 19.60 19.60 10.7K
15:14 19.58 19.59 19.57 19.58 6.7K
15:15 19.57 19.58 19.53 19.53 12.5K
15:16 19.51 19.55 19.51 19.55 14.3K
15:17 19.55 19.56 19.55 19.56 4.4K
15:18 19.55 19.58 19.55 19.58 8.4K
15:19 19.58 19.60 19.58 19.60 10.3K
15:20 19.59 19.60 19.56 19.56 28.5K
15:21 19.56 19.57 19.56 19.56 12.8K
15:22 19.58 19.58 19.54 19.56 17.3K
15:23 19.55 19.55 19.54 19.54 6.6K
15:24 19.56 19.57 19.56 19.56 124.6K
15:25 19.55 19.56 19.52 19.52 34.5K
15:26 19.51 19.51 19.47 19.47 27.7K
15:27 19.48 19.52 19.48 19.52 18.7K
15:28 19.52 19.52 19.49 19.50 6.2K
15:29 19.49 19.52 19.49 19.52 14.0K
15:30 19.51 19.54 19.50 19.54 33.8K
15:31 19.54 19.54 19.53 19.54 10.0K
15:32 19.52 19.55 19.52 19.52 32.3K
15:33 19.52 19.55 19.52 19.55 8.9K
15:34 19.55 19.58 19.54 19.57 10.2K
15:35 19.58 19.58 19.55 19.55 37.5K
15:36 19.55 19.55 19.53 19.53 14.7K
15:37 19.51 19.51 19.42 19.42 40.6K
15:38 19.41 19.45 19.41 19.42 32.4K
15:39 19.42 19.42 19.38 19.39 40.5K
15:40 19.39 19.42 19.38 19.42 26.5K
15:41 19.42 19.43 19.41 19.43 32.2K
15:42 19.43 19.47 19.42 19.47 44.1K
15:43 19.48 19.50 19.48 19.50 18.6K
15:44 19.49 19.54 19.49 19.53 16.9K
15:45 19.53 19.55 19.53 19.55 19.1K
15:46 19.57 19.59 19.53 19.53 34.1K
15:47 19.53 19.54 19.51 19.51 42.4K
15:48 19.51 19.51 19.50 19.50 39.8K
15:49 19.51 19.53 19.50 19.51 33.8K
15:50 19.49 19.52 19.49 19.52 70.7K
15:51 19.51 19.58 19.51 19.58 50.0K
15:52 19.59 19.70 19.58 19.70 114.3K
15:53 19.68 19.68 19.62 19.64 244.6K
15:54 19.64 19.65 19.62 19.64 119.4K
15:55 19.65 19.67 19.61 19.61 77.7K
15:56 19.60 19.60 19.33 19.33 218.2K
15:57 19.37 19.44 19.37 19.40 194.5K
15:58 19.41 19.47 19.41 19.44 83.0K
15:59 19.42 19.42 19.36 19.39 153.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles