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 18.96 18.98 18.95 18.97 352.4K
09:31 18.97 18.99 18.96 18.99 7.1K
09:32 19.00 19.01 18.99 18.99 16.6K
09:33 18.99 19.02 18.99 19.01 15.0K
09:34 19.02 19.03 19.00 19.00 7.9K
09:35 19.00 19.03 19.00 19.02 19.2K
09:36 19.02 19.03 19.02 19.02 21.7K
09:37 19.03 19.04 18.99 19.00 11.3K
09:38 18.99 19.02 18.99 19.01 11.6K
09:39 19.02 19.06 19.02 19.06 13.3K
09:40 19.06 19.06 19.05 19.06 15.4K
09:41 19.06 19.06 19.04 19.06 13.5K
09:42 19.06 19.09 19.06 19.09 20.0K
09:43 19.10 19.10 19.09 19.09 18.4K
09:44 19.07 19.08 19.06 19.07 5.7K
09:45 19.08 19.11 19.08 19.11 47.7K
09:46 19.13 19.13 19.10 19.10 23.1K
09:47 19.11 19.12 19.09 19.10 8.9K
09:48 19.09 19.09 19.08 19.08 8.4K
09:49 19.09 19.11 19.09 19.10 36.5K
09:50 19.10 19.10 19.08 19.09 4.4K
09:51 19.09 19.09 19.06 19.06 8.9K
09:52 19.07 19.07 19.04 19.05 10.5K
09:53 19.06 19.06 19.05 19.06 6.1K
09:54 19.07 19.07 19.05 19.05 7.4K
09:55 19.03 19.03 19.01 19.02 11.2K
09:56 19.02 19.03 19.01 19.01 7.5K
09:57 19.02 19.02 19.02 19.02 0.7K
09:58 19.02 19.04 19.02 19.04 2.2K
09:59 19.04 19.05 19.04 19.05 7.2K
10:00 19.03 19.11 19.03 19.11 10.7K
10:01 19.11 19.11 19.09 19.09 8.0K
10:02 19.10 19.14 19.10 19.13 10.7K
10:03 19.13 19.14 19.13 19.13 20.3K
10:04 19.14 19.15 19.12 19.13 4.5K
10:05 19.12 19.13 19.11 19.13 3.7K
10:06 19.13 19.17 19.13 19.17 8.6K
10:07 19.17 19.18 19.16 19.19 10.4K
10:08 19.18 19.18 19.16 19.18 13.5K
10:09 19.18 19.18 19.17 19.18 2.5K
10:10 19.17 19.17 19.13 19.13 6.1K
10:11 19.15 19.17 19.15 19.15 10.1K
10:12 19.15 19.15 19.11 19.14 13.0K
10:13 19.14 19.14 19.13 19.14 2.0K
10:14 19.15 19.16 19.15 19.15 5.0K
10:15 19.17 19.17 19.12 19.15 14.5K
10:16 19.16 19.20 19.16 19.20 17.6K
10:17 19.20 19.24 19.20 19.24 19.3K
10:18 19.25 19.25 19.23 19.23 5.3K
10:19 19.23 19.24 19.23 19.23 10.3K
10:20 19.21 19.23 19.21 19.22 2.5K
10:21 19.22 19.22 19.21 19.20 17.6K
10:22 19.20 19.22 19.20 19.20 8.1K
10:23 19.21 19.23 19.21 19.22 3.3K
10:24 19.23 19.24 19.23 19.24 6.9K
10:25 19.25 19.27 19.25 19.27 20.0K
10:26 19.26 19.28 19.24 19.28 13.1K
10:27 19.27 19.27 19.26 19.27 7.9K
10:28 19.26 19.26 19.23 19.23 14.4K
10:29 19.23 19.23 19.22 19.22 4.7K
10:30 19.23 19.23 19.21 19.21 10.6K
10:31 19.20 19.22 19.20 19.21 6.6K
10:32 19.21 19.23 19.21 19.23 3.9K
10:33 19.24 19.24 19.21 19.21 5.6K
10:34 19.21 19.21 19.19 19.20 6.9K
10:35 19.19 19.22 19.19 19.22 7.9K
10:36 19.20 19.21 19.20 19.21 2.7K
10:37 19.24 19.24 19.22 19.22 4.8K
10:38 19.22 19.24 19.22 19.24 11.1K
10:39 19.23 19.25 19.23 19.24 6.8K
10:40 19.20 19.21 19.20 19.20 9.8K
10:41 19.20 19.20 19.20 19.20 1.2K
10:42 19.21 19.23 19.21 19.23 8.6K
10:43 19.22 19.24 19.21 19.24 7.0K
10:44 19.23 19.24 19.22 19.23 8.1K
10:45 19.23 19.23 19.21 19.20 1.5K
10:46 19.20 19.21 19.19 19.21 5.9K
10:47 19.21 19.22 19.19 19.21 17.8K
10:48 19.23 19.24 19.23 19.23 3.0K
10:49 19.23 19.23 19.20 19.21 4.7K
10:50 19.22 19.22 19.17 19.17 19.4K
10:51 19.19 19.19 19.19 19.18 3.4K
10:52 19.19 19.19 19.16 19.17 37.4K
10:53 19.17 19.17 19.14 19.15 12.2K
10:54 19.16 19.16 19.16 19.16 10.5K
10:55 19.15 19.18 19.15 19.18 6.6K
10:56 19.16 19.18 19.16 19.18 6.0K
10:57 19.17 19.19 19.17 19.18 11.0K
10:58 19.17 19.19 19.17 19.19 14.6K
10:59 19.18 19.20 19.18 19.20 8.2K
11:00 19.21 19.21 19.16 19.16 43.9K
11:01 19.15 19.15 19.10 19.10 17.6K
11:02 19.09 19.10 19.03 19.03 19.8K
11:03 19.01 19.03 19.01 19.03 55.5K
11:04 19.02 19.06 19.02 19.05 16.3K
11:05 19.06 19.08 19.04 19.08 30.4K
11:06 19.06 19.10 19.05 19.10 23.9K
11:07 19.11 19.11 19.09 19.09 1.7K
11:08 19.11 19.11 19.11 19.11 3.2K
11:09 19.11 19.14 19.11 19.14 2.0K
11:10 19.14 19.15 19.11 19.11 8.4K
11:11 19.11 19.15 19.11 19.14 16.4K
11:12 19.15 19.16 19.14 19.16 8.3K
11:13 19.17 19.17 19.16 19.16 10.4K
11:14 19.16 19.16 19.16 19.16 3.2K
11:15 19.15 19.15 19.12 19.13 6.5K
11:16 19.13 19.13 19.11 19.12 5.0K
11:17 19.12 19.12 19.07 19.07 7.0K
11:18 19.08 19.10 19.08 19.10 4.2K
11:19 19.09 19.10 19.09 19.09 1.7K
11:20 19.08 19.09 19.08 19.08 3.6K
11:21 19.08 19.08 19.06 19.06 4.6K
11:22 19.06 19.08 19.06 19.08 4.6K
11:23 19.08 19.10 19.08 19.10 6.4K
11:24 19.10 19.11 19.10 19.10 3.2K
11:25 19.08 19.09 19.08 19.09 12.0K
11:26 19.09 19.10 19.09 19.10 4.8K
11:27 19.11 19.11 19.11 19.11 30.1K
11:28 19.11 19.11 19.08 19.09 9.0K
11:29 19.08 19.08 19.07 19.07 4.8K
11:30 19.09 19.09 19.06 19.06 2.4K
11:31 19.05 19.05 19.04 19.04 3.9K
11:32 19.04 19.04 19.02 19.04 20.7K
11:33 19.04 19.05 19.03 19.03 10.1K
11:34 19.00 19.01 19.00 19.01 2.7K
11:35 19.01 19.01 18.96 18.97 18.0K
11:36 18.97 18.97 18.91 18.91 70.0K
11:37 18.91 18.92 18.91 18.92 12.4K
11:38 18.93 18.93 18.92 18.93 4.8K
11:39 18.92 18.92 18.91 18.92 5.4K
11:40 18.92 18.95 18.92 18.94 15.3K
11:41 18.95 18.95 18.94 18.93 9.4K
11:42 18.94 18.95 18.94 18.95 11.5K
11:43 18.95 18.96 18.94 18.94 16.2K
11:44 18.94 18.95 18.94 18.94 5.1K
11:45 18.94 18.96 18.94 18.95 9.2K
11:46 18.95 18.97 18.95 18.97 0.5K
11:47 18.98 18.99 18.98 18.99 36.2K
11:48 18.99 19.00 18.99 18.99 11.5K
11:49 18.99 18.99 18.96 18.96 5.2K
11:50 18.95 18.95 18.94 18.95 6.6K
11:51 18.95 18.95 18.93 18.93 10.5K
11:52 18.92 18.92 18.90 18.90 20.0K
11:53 18.90 18.90 18.90 18.90 5.7K
11:54 18.90 18.90 18.89 18.89 1.8K
11:55 18.88 18.88 18.85 18.87 13.1K
11:56 18.87 18.88 18.87 18.87 3.7K
11:57 18.85 18.86 18.83 18.86 14.6K
11:58 18.85 18.88 18.85 18.87 4.7K
11:59 18.86 18.86 18.85 18.86 10.3K
12:00 18.85 18.88 18.84 18.86 7.8K
12:01 18.88 18.89 18.87 18.88 9.2K
12:02 18.87 18.89 18.87 18.88 5.4K
12:03 18.89 18.89 18.88 18.88 7.0K
12:04 18.87 18.92 18.86 18.88 120.8K
12:05 18.88 18.88 18.86 18.86 2.0K
12:06 18.84 18.85 18.84 18.84 15.1K
12:07 18.81 18.84 18.81 18.84 17.3K
12:08 18.83 18.84 18.83 18.84 3.8K
12:09 18.83 18.84 18.83 18.84 2.7K
12:10 18.84 18.84 18.79 18.79 11.2K
12:11 18.79 18.80 18.78 18.80 19.7K
12:12 18.81 18.81 18.78 18.78 9.0K
12:13 18.79 18.81 18.79 18.81 13.2K
12:14 18.81 18.82 18.80 18.82 176.9K
12:15 18.82 18.82 18.80 18.80 27.7K
12:16 18.80 18.82 18.80 18.82 13.5K
12:17 18.81 18.81 18.80 18.80 15.7K
12:18 18.80 18.83 18.80 18.83 3.5K
12:19 18.83 18.83 18.82 18.82 11.0K
12:20 18.82 18.82 18.79 18.79 14.4K
12:21 18.79 18.79 18.79 18.79 5.0K
12:22 18.79 18.80 18.78 18.80 44.8K
12:23 18.80 18.80 18.79 18.79 9.3K
12:24 18.79 18.79 18.78 18.77 3.5K
12:25 18.78 18.78 18.76 18.77 12.8K
12:26 18.77 18.79 18.77 18.79 14.8K
12:27 18.79 18.79 18.76 18.76 9.2K
12:28 18.76 18.76 18.73 18.74 47.9K
12:29 18.73 18.73 18.72 18.72 19.5K
12:30 18.72 18.73 18.71 18.71 10.0K
12:31 18.71 18.75 18.69 18.75 33.4K
12:32 18.75 18.75 18.72 18.72 1.6K
12:33 18.71 18.73 18.71 18.73 4.7K
12:34 18.73 18.73 18.69 18.69 7.1K
12:35 18.69 18.70 18.67 18.70 22.4K
12:36 18.71 18.72 18.69 18.72 22.0K
12:37 18.74 18.74 18.73 18.73 19.7K
12:38 18.73 18.75 18.73 18.74 13.6K
12:39 18.74 18.74 18.73 18.73 8.7K
12:40 18.72 18.73 18.69 18.69 44.6K
12:41 18.67 18.69 18.67 18.67 22.7K
12:42 18.67 18.68 18.67 18.68 6.3K
12:43 18.68 18.68 18.65 18.65 6.5K
12:44 18.66 18.68 18.66 18.68 2.6K
12:45 18.68 18.68 18.66 18.66 6.1K
12:46 18.66 18.67 18.65 18.67 6.4K
12:47 18.65 18.67 18.65 18.67 5.3K
12:48 18.67 18.67 18.66 18.67 4.7K
12:49 18.66 18.66 18.65 18.65 7.8K
12:50 18.64 18.65 18.64 18.64 6.0K
12:51 18.65 18.65 18.61 18.63 15.3K
12:52 18.63 18.63 18.62 18.63 3.4K
12:53 18.63 18.65 18.63 18.65 4.6K
12:54 18.65 18.67 18.65 18.67 8.7K
12:55 18.67 18.67 18.66 18.67 11.4K
12:56 18.66 18.66 18.64 18.65 5.7K
12:57 18.65 18.66 18.65 18.65 3.8K
12:58 18.65 18.65 18.65 18.65 0.7K
12:59 18.65 18.66 18.65 18.66 1.9K
13:00 18.65 18.65 18.64 18.65 5.8K
13:01 18.64 18.65 18.64 18.65 2.9K
13:02 18.66 18.67 18.66 18.67 0.7K
13:03 18.66 18.69 18.66 18.68 3.9K
13:04 18.70 18.72 18.70 18.72 12.9K
13:05 18.71 18.71 18.69 18.68 16.5K
13:06 18.67 18.68 18.67 18.68 15.6K
13:07 18.67 18.68 18.67 18.68 2.5K
13:08 18.70 18.73 18.70 18.72 16.1K
13:09 18.72 18.73 18.71 18.71 14.0K
13:10 18.72 18.72 18.71 18.71 3.5K
13:11 18.70 18.70 18.70 18.70 4.5K
13:12 18.70 18.71 18.70 18.71 12.9K
13:13 18.71 18.71 18.71 18.71 0.7K
13:14 18.71 18.74 18.71 18.73 1.4K
13:15 18.72 18.73 18.72 18.73 10.7K
13:16 18.73 18.73 18.70 18.70 4.8K
13:17 18.70 18.70 18.70 18.70 0.4K
13:18 18.69 18.70 18.69 18.70 0.8K
13:19 18.71 18.71 18.71 18.71 10.6K
13:20 18.71 18.71 18.69 18.70 8.1K
13:21 18.69 18.69 18.69 18.69 5.4K
13:22 18.69 18.69 18.69 18.68 4.7K
13:23 18.68 18.68 18.68 18.68 14.3K
13:24 18.68 18.68 18.67 18.67 8.4K
13:25 18.67 18.68 18.66 18.68 4.8K
13:26 18.67 18.67 18.67 18.67 1.5K
13:27 18.66 18.66 18.66 18.66 3.0K
13:28 18.64 18.64 18.63 18.63 4.3K
13:29 18.64 18.66 18.64 18.65 10.9K
13:30 18.65 18.66 18.65 18.66 14.3K
13:31 18.67 18.68 18.67 18.68 8.7K
13:32 18.69 18.69 18.69 18.69 14.1K
13:33 18.69 18.70 18.69 18.69 5.9K
13:34 18.69 18.69 18.68 18.69 1.0K
13:35 18.69 18.70 18.69 18.70 4.7K
13:36 18.70 18.70 18.69 18.69 1.1K
13:37 18.71 18.73 18.71 18.72 8.6K
13:38 18.74 18.74 18.73 18.73 0.4K
13:39 18.73 18.75 18.73 18.75 24.6K
13:40 18.74 18.74 18.73 18.73 4.6K
13:41 18.73 18.74 18.73 18.73 1.9K
13:42 18.74 18.74 18.74 18.74 3.5K
13:43 18.74 18.76 18.74 18.76 2.0K
13:44 18.75 18.76 18.75 18.76 3.0K
13:45 18.78 18.78 18.76 18.76 2.6K
13:46 18.76 18.77 18.76 18.77 8.1K
13:47 18.77 18.77 18.77 18.76 1.6K
13:48 18.76 18.76 18.75 18.75 2.9K
13:49 18.74 18.75 18.74 18.75 4.7K
13:50 18.75 18.75 18.74 18.74 3.2K
13:51 18.74 18.74 18.74 18.74 16.7K
13:52 18.74 18.74 18.72 18.72 37.7K
13:53 18.72 18.72 18.72 18.72 2.2K
13:54 18.72 18.72 18.70 18.70 4.0K
13:56 18.68 18.69 18.68 18.69 5.8K
13:58 18.71 18.71 18.71 18.71 0.3K
13:59 18.70 18.71 18.70 18.71 4.2K
14:01 18.71 18.73 18.71 18.73 5.9K
14:02 18.73 18.73 18.71 18.71 2.2K
14:03 18.73 18.73 18.73 18.73 4.2K
14:04 18.73 18.73 18.72 18.72 1.8K
14:05 18.70 18.70 18.70 18.70 0.5K
14:06 18.71 18.71 18.71 18.70 0.2K
14:07 18.71 18.71 18.71 18.71 2.3K
14:08 18.71 18.72 18.71 18.72 1.1K
14:09 18.73 18.73 18.73 18.73 0.9K
14:10 18.72 18.75 18.72 18.73 4.2K
14:11 18.75 18.75 18.75 18.75 1.1K
14:12 18.75 18.76 18.75 18.76 2.2K
14:13 18.75 18.76 18.75 18.76 1.9K
14:14 18.75 18.76 18.75 18.75 8.2K
14:15 18.75 18.76 18.75 18.76 12.4K
14:16 18.76 18.77 18.75 18.75 16.5K
14:17 18.75 18.77 18.75 18.77 2.2K
14:18 18.77 18.77 18.76 18.77 13.6K
14:19 18.76 18.77 18.76 18.76 20.5K
14:20 18.74 18.74 18.74 18.74 2.2K
14:21 18.74 18.74 18.71 18.71 7.7K
14:22 18.71 18.71 18.71 18.71 1.7K
14:23 18.71 18.71 18.71 18.71 3.0K
14:24 18.72 18.73 18.72 18.73 1.5K
14:25 18.73 18.73 18.72 18.72 0.4K
14:26 18.70 18.70 18.69 18.70 8.9K
14:27 18.70 18.71 18.69 18.70 11.4K
14:28 18.69 18.69 18.69 18.69 1.7K
14:29 18.69 18.69 18.69 18.68 1.0K
14:30 18.68 18.68 18.68 18.68 2.7K
14:32 18.68 18.69 18.68 18.69 1.0K
14:33 18.70 18.70 18.70 18.70 0.6K
14:34 18.69 18.69 18.69 18.69 1.5K
14:35 18.71 18.72 18.71 18.71 1.7K
14:36 18.72 18.72 18.72 18.72 0.5K
14:37 18.73 18.73 18.73 18.73 14.5K
14:38 18.73 18.75 18.73 18.75 6.4K
14:39 18.74 18.74 18.74 18.74 1.8K
14:40 18.72 18.72 18.72 18.72 1.4K
14:41 18.72 18.72 18.71 18.71 28.7K
14:42 18.71 18.71 18.71 18.71 1.5K
14:43 18.70 18.70 18.70 18.70 5.0K
14:45 18.70 18.70 18.69 18.70 2.5K
14:46 18.70 18.71 18.70 18.70 10.9K
14:47 18.71 18.71 18.70 18.70 1.5K
14:48 18.70 18.70 18.70 18.70 1.3K
14:49 18.70 18.72 18.70 18.72 2.3K
14:50 18.72 18.72 18.72 18.72 4.4K
14:51 18.72 18.72 18.71 18.71 5.1K
14:52 18.71 18.73 18.71 18.73 5.4K
14:53 18.73 18.74 18.73 18.74 8.5K
14:54 18.74 18.74 18.73 18.74 5.5K
14:55 18.73 18.73 18.73 18.73 1.3K
14:56 18.72 18.73 18.72 18.73 16.9K
14:57 18.72 18.72 18.72 18.72 0.7K
14:58 18.72 18.72 18.71 18.70 4.3K
14:59 18.70 18.70 18.69 18.70 12.8K
15:00 18.71 18.73 18.71 18.73 7.5K
15:01 18.73 18.73 18.73 18.73 1.5K
15:02 18.72 18.72 18.71 18.71 4.1K
15:03 18.71 18.71 18.71 18.71 1.6K
15:04 18.71 18.71 18.71 18.71 0.8K
15:05 18.71 18.71 18.71 18.71 1.3K
15:06 18.71 18.71 18.71 18.71 1.2K
15:07 18.70 18.70 18.70 18.70 7.2K
15:08 18.70 18.70 18.68 18.68 16.0K
15:09 18.68 18.68 18.67 18.68 8.5K
15:10 18.67 18.68 18.67 18.68 7.8K
15:11 18.69 18.69 18.69 18.68 11.2K
15:12 18.70 18.71 18.70 18.71 1.0K
15:13 18.71 18.71 18.71 18.70 1.0K
15:14 18.70 18.70 18.69 18.69 7.4K
15:15 18.70 18.70 18.70 18.70 5.7K
15:16 18.70 18.70 18.70 18.70 6.3K
15:17 18.70 18.70 18.70 18.70 12.2K
15:18 18.72 18.73 18.72 18.73 8.0K
15:19 18.73 18.74 18.73 18.73 9.9K
15:20 18.74 18.74 18.74 18.74 7.0K
15:21 18.74 18.76 18.74 18.76 20.7K
15:22 18.75 18.75 18.75 18.75 5.9K
15:23 18.75 18.75 18.75 18.75 3.7K
15:25 18.74 18.74 18.73 18.73 3.8K
15:26 18.73 18.73 18.73 18.73 9.5K
15:27 18.72 18.72 18.72 18.72 2.7K
15:28 18.72 18.72 18.71 18.71 2.7K
15:29 18.71 18.71 18.71 18.70 0.5K
15:30 18.70 18.71 18.70 18.71 4.7K
15:31 18.72 18.73 18.72 18.73 3.7K
15:32 18.73 18.74 18.73 18.74 6.5K
15:33 18.74 18.74 18.74 18.74 2.5K
15:34 18.74 18.74 18.74 18.74 0.5K
15:35 18.74 18.75 18.74 18.75 2.6K
15:36 18.75 18.75 18.75 18.75 8.0K
15:37 18.76 18.76 18.75 18.75 8.0K
15:38 18.75 18.75 18.73 18.73 9.6K
15:40 18.76 18.76 18.76 18.76 2.5K
15:41 18.76 18.76 18.76 18.76 1.0K
15:42 18.77 18.77 18.76 18.77 1.7K
15:43 18.76 18.76 18.76 18.76 4.4K
15:44 18.78 18.78 18.78 18.78 4.7K
15:45 18.79 18.79 18.78 18.78 5.1K
15:46 18.78 18.79 18.78 18.79 2.8K
15:47 18.80 18.80 18.80 18.80 4.1K
15:48 18.79 18.79 18.79 18.79 2.6K
15:49 18.79 18.79 18.79 18.79 3.0K
15:50 18.79 18.79 18.78 18.77 11.4K
15:51 18.77 18.77 18.76 18.77 13.5K
15:52 18.77 18.77 18.76 18.76 21.8K
15:53 18.76 18.76 18.75 18.75 13.0K
15:54 18.74 18.77 18.74 18.77 18.6K
15:55 18.77 18.77 18.77 18.77 11.3K
15:56 18.77 18.77 18.76 18.76 2.5K
15:57 18.74 18.75 18.74 18.75 8.4K
15:58 18.74 18.75 18.74 18.74 25.6K
15:59 18.74 18.75 18.73 18.74 108.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles