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 18.62 18.65 18.61 18.65 218.0K
09:31 18.67 18.68 18.63 18.63 16.6K
09:32 18.61 18.61 18.59 18.59 14.6K
09:33 18.58 18.58 18.55 18.56 17.9K
09:34 18.57 18.57 18.56 18.56 5.7K
09:35 18.56 18.56 18.53 18.53 33.9K
09:36 18.53 18.55 18.51 18.54 22.5K
09:37 18.54 18.55 18.54 18.54 27.1K
09:38 18.53 18.54 18.52 18.52 8.9K
09:39 18.54 18.55 18.54 18.54 16.0K
09:40 18.54 18.60 18.54 18.60 19.2K
09:41 18.60 18.61 18.59 18.62 15.3K
09:42 18.62 18.64 18.62 18.63 5.1K
09:43 18.63 18.64 18.62 18.64 5.1K
09:44 18.64 18.65 18.63 18.65 31.7K
09:45 18.66 18.66 18.64 18.65 9.2K
09:46 18.64 18.69 18.63 18.68 32.5K
09:47 18.68 18.68 18.65 18.66 24.0K
09:48 18.66 18.69 18.66 18.67 22.6K
09:49 18.67 18.67 18.66 18.66 20.5K
09:50 18.65 18.67 18.65 18.67 5.2K
09:51 18.67 18.68 18.67 18.67 12.6K
09:52 18.70 18.71 18.69 18.69 14.8K
09:53 18.68 18.68 18.66 18.69 27.0K
09:54 18.68 18.71 18.68 18.70 17.4K
09:55 18.71 18.71 18.68 18.68 18.1K
09:56 18.69 18.69 18.68 18.68 2.9K
09:57 18.69 18.71 18.69 18.70 1.6K
09:58 18.71 18.72 18.71 18.70 10.9K
09:59 18.70 18.70 18.68 18.68 2.9K
10:00 18.68 18.70 18.67 18.67 36.2K
10:01 18.68 18.68 18.67 18.67 4.5K
10:02 18.67 18.67 18.65 18.65 5.0K
10:03 18.65 18.68 18.65 18.67 1.8K
10:04 18.66 18.68 18.64 18.67 4.9K
10:05 18.66 18.66 18.63 18.63 16.6K
10:06 18.63 18.63 18.62 18.61 12.4K
10:07 18.62 18.62 18.60 18.61 9.6K
10:08 18.62 18.64 18.62 18.61 18.6K
10:09 18.61 18.61 18.60 18.60 7.5K
10:10 18.60 18.61 18.60 18.61 2.9K
10:11 18.60 18.60 18.58 18.59 3.3K
10:12 18.59 18.63 18.59 18.63 1.7K
10:13 18.64 18.65 18.64 18.65 9.8K
10:14 18.64 18.65 18.64 18.64 13.0K
10:15 18.64 18.64 18.64 18.64 2.0K
10:16 18.64 18.65 18.64 18.65 5.7K
10:17 18.65 18.66 18.64 18.66 6.8K
10:18 18.66 18.69 18.66 18.69 17.4K
10:19 18.69 18.69 18.69 18.68 2.4K
10:20 18.69 18.69 18.68 18.68 2.5K
10:21 18.68 18.70 18.68 18.70 3.5K
10:22 18.73 18.74 18.73 18.74 3.5K
10:23 18.74 18.75 18.73 18.73 20.5K
10:24 18.75 18.75 18.75 18.75 24.1K
10:25 18.74 18.74 18.72 18.73 2.6K
10:26 18.74 18.77 18.74 18.77 1.2K
10:27 18.76 18.76 18.74 18.75 26.1K
10:28 18.74 18.74 18.73 18.74 6.1K
10:29 18.74 18.74 18.71 18.71 17.1K
10:30 18.72 18.73 18.71 18.73 11.5K
10:31 18.72 18.73 18.71 18.73 13.4K
10:32 18.75 18.76 18.75 18.75 5.1K
10:33 18.76 18.76 18.74 18.74 3.5K
10:34 18.74 18.75 18.73 18.74 3.0K
10:35 18.73 18.74 18.72 18.73 2.3K
10:36 18.72 18.74 18.72 18.72 2.5K
10:37 18.72 18.72 18.71 18.70 3.0K
10:38 18.71 18.71 18.71 18.71 0.2K
10:39 18.70 18.70 18.69 18.68 2.6K
10:40 18.70 18.70 18.70 18.70 2.3K
10:41 18.72 18.72 18.72 18.72 1.1K
10:42 18.70 18.70 18.69 18.69 2.3K
10:43 18.71 18.71 18.71 18.70 0.9K
10:44 18.72 18.72 18.71 18.71 1.1K
10:45 18.72 18.72 18.71 18.70 0.8K
10:46 18.73 18.73 18.73 18.73 2.1K
10:48 18.73 18.74 18.71 18.73 1.8K
10:49 18.73 18.74 18.73 18.73 9.8K
10:50 18.74 18.74 18.72 18.72 0.8K
10:51 18.72 18.72 18.69 18.68 1.3K
10:52 18.68 18.70 18.68 18.70 2.0K
10:53 18.71 18.71 18.71 18.71 1.0K
10:54 18.71 18.72 18.71 18.72 3.1K
10:55 18.72 18.73 18.71 18.71 2.2K
10:56 18.72 18.75 18.72 18.75 2.4K
10:57 18.74 18.74 18.73 18.73 7.2K
10:58 18.74 18.74 18.74 18.74 1.0K
10:59 18.76 18.76 18.75 18.75 1.4K
11:00 18.76 18.77 18.76 18.77 5.2K
11:01 18.76 18.76 18.75 18.75 6.9K
11:02 18.74 18.74 18.74 18.74 1.7K
11:03 18.73 18.74 18.73 18.74 3.5K
11:04 18.74 18.74 18.71 18.71 3.2K
11:05 18.72 18.72 18.72 18.72 3.2K
11:06 18.72 18.72 18.71 18.71 0.7K
11:07 18.71 18.71 18.70 18.70 5.8K
11:08 18.71 18.72 18.71 18.72 2.5K
11:09 18.72 18.72 18.71 18.71 7.9K
11:10 18.71 18.71 18.71 18.71 0.9K
11:11 18.71 18.72 18.71 18.72 1.0K
11:12 18.72 18.72 18.72 18.72 1.6K
11:13 18.70 18.70 18.69 18.68 1.0K
11:14 18.67 18.67 18.66 18.66 3.5K
11:15 18.66 18.66 18.64 18.64 10.4K
11:16 18.65 18.67 18.65 18.67 1.9K
11:17 18.68 18.68 18.67 18.67 0.3K
11:18 18.66 18.68 18.66 18.66 3.7K
11:19 18.67 18.67 18.67 18.67 1.1K
11:20 18.64 18.65 18.64 18.64 1.2K
11:21 18.64 18.65 18.64 18.65 5.4K
11:22 18.64 18.67 18.64 18.67 12.0K
11:23 18.65 18.65 18.65 18.65 3.9K
11:24 18.66 18.66 18.65 18.65 4.8K
11:25 18.67 18.67 18.67 18.67 0.4K
11:26 18.66 18.67 18.66 18.67 3.3K
11:27 18.67 18.67 18.64 18.64 12.0K
11:28 18.65 18.66 18.65 18.66 22.4K
11:29 18.65 18.65 18.64 18.64 7.2K
11:30 18.64 18.67 18.64 18.67 2.8K
11:31 18.66 18.67 18.66 18.67 6.3K
11:32 18.67 18.69 18.67 18.69 3.3K
11:33 18.69 18.69 18.67 18.67 7.2K
11:34 18.65 18.65 18.65 18.65 4.4K
11:35 18.64 18.64 18.64 18.64 9.4K
11:37 18.64 18.65 18.64 18.65 1.0K
11:39 18.64 18.64 18.64 18.64 0.5K
11:40 18.64 18.64 18.64 18.64 3.5K
11:41 18.62 18.62 18.62 18.62 0.8K
11:42 18.61 18.61 18.60 18.60 9.9K
11:43 18.60 18.60 18.60 18.60 1.4K
11:44 18.61 18.61 18.60 18.60 0.9K
11:45 18.63 18.63 18.63 18.63 0.1K
11:46 18.61 18.62 18.61 18.62 1.3K
11:47 18.63 18.64 18.63 18.63 2.0K
11:48 18.63 18.63 18.62 18.62 1.4K
11:49 18.62 18.62 18.62 18.62 0.9K
11:50 18.63 18.63 18.62 18.62 3.1K
11:51 18.64 18.65 18.63 18.63 1.9K
11:53 18.62 18.62 18.60 18.60 8.6K
11:54 18.61 18.61 18.61 18.61 4.3K
11:55 18.61 18.61 18.61 18.61 1.0K
11:56 18.62 18.62 18.61 18.61 6.0K
11:57 18.60 18.60 18.60 18.60 0.8K
11:58 18.60 18.60 18.60 18.60 2.3K
11:59 18.60 18.60 18.60 18.60 0.4K
12:00 18.59 18.60 18.59 18.59 1.3K
12:01 18.59 18.60 18.58 18.59 20.7K
12:02 18.59 18.59 18.56 18.56 29.6K
12:03 18.57 18.60 18.57 18.57 57.1K
12:04 18.58 18.59 18.58 18.59 13.8K
12:05 18.58 18.58 18.57 18.57 6.6K
12:06 18.56 18.59 18.56 18.59 5.0K
12:07 18.59 18.59 18.59 18.59 0.8K
12:08 18.61 18.62 18.61 18.62 1.4K
12:09 18.62 18.62 18.61 18.61 1.2K
12:10 18.62 18.63 18.62 18.63 0.9K
12:11 18.63 18.63 18.62 18.61 6.2K
12:12 18.65 18.65 18.64 18.64 6.9K
12:13 18.66 18.67 18.66 18.67 5.2K
12:14 18.66 18.66 18.66 18.66 0.3K
12:15 18.66 18.66 18.64 18.64 12.1K
12:16 18.63 18.63 18.63 18.63 1.3K
12:17 18.62 18.62 18.62 18.61 1.0K
12:18 18.62 18.65 18.62 18.64 3.9K
12:19 18.65 18.65 18.63 18.63 2.3K
12:20 18.62 18.63 18.62 18.63 2.0K
12:21 18.66 18.66 18.64 18.65 9.9K
12:22 18.68 18.68 18.68 18.68 0.2K
12:23 18.68 18.68 18.68 18.68 5.8K
12:24 18.69 18.71 18.69 18.71 5.6K
12:25 18.71 18.71 18.69 18.69 4.0K
12:26 18.69 18.69 18.68 18.68 5.1K
12:27 18.68 18.69 18.68 18.68 1.4K
12:28 18.69 18.70 18.69 18.70 2.8K
12:29 18.69 18.69 18.69 18.69 0.4K
12:30 18.68 18.69 18.68 18.69 3.2K
12:31 18.71 18.71 18.71 18.71 9.8K
12:32 18.73 18.73 18.71 18.71 4.3K
12:33 18.71 18.71 18.69 18.70 5.0K
12:34 18.69 18.69 18.69 18.69 8.7K
12:35 18.70 18.70 18.68 18.68 36.6K
12:36 18.68 18.68 18.68 18.68 3.9K
12:37 18.68 18.68 18.67 18.67 21.2K
12:38 18.68 18.68 18.68 18.68 0.1K
12:39 18.66 18.66 18.66 18.66 4.9K
12:40 18.66 18.67 18.65 18.67 10.0K
12:41 18.67 18.67 18.67 18.67 0.3K
12:42 18.67 18.67 18.67 18.67 2.6K
12:43 18.66 18.66 18.65 18.65 3.7K
12:44 18.65 18.65 18.65 18.65 0.5K
12:45 18.67 18.67 18.67 18.67 0.2K
12:46 18.68 18.68 18.68 18.68 1.9K
12:47 18.70 18.70 18.70 18.70 2.3K
12:48 18.71 18.71 18.71 18.70 1.0K
12:49 18.71 18.71 18.71 18.70 0.3K
12:50 18.70 18.70 18.69 18.69 1.0K
12:51 18.71 18.71 18.69 18.69 1.0K
12:52 18.70 18.70 18.70 18.70 0.3K
12:53 18.69 18.69 18.69 18.69 0.6K
12:54 18.69 18.70 18.69 18.70 1.6K
12:55 18.69 18.70 18.69 18.70 3.0K
12:56 18.71 18.71 18.69 18.69 2.4K
12:57 18.71 18.71 18.71 18.71 1.7K
12:58 18.72 18.73 18.72 18.73 5.8K
12:59 18.73 18.73 18.72 18.72 1.7K
13:00 18.72 18.72 18.71 18.71 1.3K
13:01 18.72 18.72 18.70 18.70 6.6K
13:02 18.69 18.69 18.69 18.68 3.7K
13:03 18.68 18.69 18.68 18.68 1.2K
13:04 18.68 18.68 18.68 18.68 9.0K
13:06 18.69 18.69 18.69 18.68 2.0K
13:07 18.69 18.69 18.69 18.69 0.4K
13:08 18.69 18.69 18.69 18.68 1.2K
13:09 18.69 18.69 18.69 18.69 3.6K
13:11 18.69 18.69 18.68 18.68 3.4K
13:12 18.69 18.69 18.69 18.68 0.2K
13:13 18.69 18.69 18.68 18.68 0.7K
13:14 18.69 18.69 18.69 18.68 5.5K
13:16 18.68 18.68 18.68 18.68 1.9K
13:18 18.67 18.67 18.67 18.67 3.8K
13:19 18.67 18.67 18.67 18.67 0.3K
13:20 18.67 18.68 18.67 18.68 8.2K
13:21 18.68 18.68 18.68 18.68 4.6K
13:22 18.70 18.70 18.70 18.70 0.4K
13:23 18.68 18.68 18.68 18.68 3.2K
13:24 18.67 18.67 18.67 18.67 5.4K
13:25 18.68 18.68 18.68 18.68 4.9K
13:26 18.67 18.67 18.67 18.67 3.9K
13:27 18.66 18.66 18.65 18.65 6.5K
13:28 18.64 18.65 18.64 18.65 1.3K
13:29 18.65 18.65 18.65 18.65 1.9K
13:30 18.65 18.65 18.64 18.65 9.2K
13:31 18.64 18.65 18.64 18.65 4.4K
13:32 18.63 18.63 18.63 18.63 0.9K
13:33 18.65 18.65 18.64 18.64 0.8K
13:34 18.66 18.66 18.64 18.64 11.5K
13:35 18.65 18.65 18.65 18.65 0.5K
13:36 18.66 18.66 18.66 18.66 3.3K
13:37 18.68 18.68 18.67 18.67 2.6K
13:38 18.68 18.68 18.68 18.68 1.0K
13:40 18.69 18.70 18.69 18.69 8.5K
13:41 18.69 18.69 18.68 18.69 1.8K
13:44 18.72 18.72 18.72 18.72 5.0K
13:45 18.72 18.72 18.72 18.72 5.8K
13:46 18.73 18.73 18.73 18.73 3.5K
13:47 18.72 18.72 18.72 18.72 4.9K
13:49 18.73 18.73 18.73 18.73 2.0K
13:50 18.73 18.74 18.73 18.73 4.5K
13:51 18.73 18.73 18.72 18.72 15.6K
13:52 18.71 18.73 18.71 18.72 2.5K
13:53 18.73 18.73 18.73 18.73 1.0K
13:54 18.71 18.72 18.71 18.72 3.2K
13:55 18.71 18.71 18.71 18.71 2.9K
13:56 18.71 18.71 18.71 18.70 0.1K
13:57 18.71 18.71 18.71 18.71 0.7K
13:59 18.70 18.70 18.70 18.70 4.2K
14:00 18.71 18.71 18.71 18.70 5.6K
14:01 18.70 18.70 18.70 18.70 1.4K
14:02 18.70 18.70 18.70 18.70 6.3K
14:03 18.71 18.71 18.71 18.71 5.1K
14:04 18.71 18.71 18.71 18.71 0.8K
14:05 18.70 18.70 18.70 18.70 1.5K
14:06 18.69 18.70 18.69 18.68 11.7K
14:07 18.68 18.68 18.68 18.68 13.4K
14:08 18.69 18.69 18.69 18.69 2.9K
14:09 18.69 18.69 18.69 18.69 3.7K
14:10 18.70 18.70 18.69 18.70 5.1K
14:12 18.69 18.69 18.69 18.69 3.7K
14:13 18.69 18.69 18.68 18.68 7.8K
14:14 18.68 18.68 18.68 18.68 7.8K
14:15 18.69 18.69 18.69 18.69 0.9K
14:16 18.69 18.70 18.69 18.69 4.5K
14:17 18.70 18.72 18.70 18.72 0.9K
14:18 18.71 18.71 18.71 18.71 0.4K
14:19 18.70 18.70 18.70 18.70 6.2K
14:20 18.70 18.70 18.70 18.70 2.8K
14:21 18.71 18.71 18.71 18.70 0.7K
14:23 18.71 18.71 18.71 18.70 3.5K
14:25 18.72 18.72 18.72 18.72 2.9K
14:26 18.70 18.71 18.70 18.71 6.1K
14:27 18.73 18.73 18.73 18.73 0.2K
14:28 18.72 18.72 18.72 18.72 1.1K
14:29 18.72 18.73 18.72 18.73 0.8K
14:30 18.73 18.73 18.73 18.73 0.5K
14:31 18.74 18.74 18.74 18.74 1.4K
14:32 18.74 18.74 18.73 18.74 0.5K
14:33 18.74 18.76 18.73 18.76 35.7K
14:34 18.76 18.76 18.75 18.75 3.8K
14:35 18.75 18.75 18.75 18.75 0.6K
14:36 18.75 18.75 18.75 18.75 3.1K
14:37 18.75 18.77 18.75 18.77 5.5K
14:38 18.78 18.78 18.78 18.78 1.5K
14:39 18.78 18.80 18.78 18.79 4.6K
14:40 18.79 18.79 18.78 18.78 3.5K
14:41 18.77 18.77 18.77 18.77 1.6K
14:42 18.77 18.77 18.76 18.77 1.2K
14:43 18.76 18.77 18.75 18.77 17.4K
14:44 18.77 18.77 18.76 18.77 6.7K
14:45 18.77 18.77 18.75 18.75 7.5K
14:47 18.74 18.75 18.74 18.75 6.8K
14:48 18.75 18.75 18.75 18.75 2.1K
14:49 18.74 18.74 18.74 18.74 0.2K
14:50 18.75 18.75 18.75 18.75 1.0K
14:51 18.73 18.74 18.73 18.74 0.8K
14:52 18.74 18.75 18.74 18.75 2.2K
14:53 18.74 18.74 18.74 18.74 3.9K
14:54 18.73 18.73 18.73 18.73 0.3K
14:55 18.74 18.74 18.74 18.73 0.2K
14:56 18.74 18.74 18.74 18.74 0.4K
14:57 18.74 18.75 18.74 18.75 2.2K
14:58 18.73 18.73 18.73 18.73 0.3K
14:59 18.73 18.73 18.73 18.73 2.1K
15:00 18.71 18.71 18.71 18.71 3.0K
15:01 18.72 18.72 18.71 18.72 1.8K
15:02 18.72 18.72 18.72 18.71 2.3K
15:03 18.71 18.71 18.71 18.70 5.0K
15:04 18.70 18.70 18.69 18.70 19.3K
15:05 18.71 18.72 18.71 18.72 7.0K
15:06 18.72 18.72 18.71 18.70 2.8K
15:07 18.71 18.71 18.71 18.70 12.3K
15:08 18.70 18.70 18.69 18.69 4.0K
15:09 18.70 18.70 18.70 18.70 1.2K
15:10 18.69 18.70 18.69 18.70 2.3K
15:11 18.70 18.70 18.70 18.70 0.7K
15:12 18.71 18.71 18.71 18.70 2.1K
15:13 18.71 18.71 18.71 18.71 1.1K
15:14 18.72 18.72 18.71 18.72 3.5K
15:15 18.72 18.72 18.72 18.72 1.5K
15:16 18.72 18.73 18.72 18.73 1.6K
15:17 18.73 18.73 18.72 18.72 0.5K
15:18 18.73 18.73 18.73 18.73 12.0K
15:19 18.73 18.73 18.72 18.72 7.1K
15:20 18.72 18.73 18.71 18.72 42.9K
15:21 18.72 18.72 18.71 18.71 11.8K
15:22 18.71 18.72 18.71 18.72 2.4K
15:23 18.72 18.72 18.72 18.72 0.7K
15:24 18.74 18.74 18.74 18.74 1.3K
15:25 18.74 18.74 18.73 18.73 0.8K
15:26 18.72 18.73 18.72 18.72 9.3K
15:27 18.71 18.71 18.71 18.70 10.4K
15:28 18.70 18.70 18.70 18.70 21.0K
15:29 18.70 18.70 18.69 18.69 4.2K
15:30 18.70 18.70 18.69 18.68 9.4K
15:31 18.69 18.69 18.69 18.68 0.2K
15:32 18.70 18.70 18.70 18.70 9.0K
15:33 18.71 18.71 18.70 18.70 23.5K
15:34 18.69 18.69 18.69 18.69 3.8K
15:35 18.67 18.68 18.67 18.68 3.4K
15:36 18.68 18.68 18.68 18.68 5.7K
15:37 18.68 18.68 18.68 18.69 0.9K
15:38 18.69 18.69 18.68 18.68 14.3K
15:39 18.67 18.67 18.66 18.66 6.8K
15:40 18.65 18.65 18.65 18.65 7.8K
15:41 18.64 18.65 18.64 18.64 5.7K
15:42 18.66 18.66 18.65 18.66 5.5K
15:43 18.66 18.66 18.66 18.66 3.2K
15:44 18.66 18.67 18.66 18.66 6.7K
15:45 18.66 18.67 18.66 18.66 3.9K
15:46 18.67 18.68 18.67 18.68 1.3K
15:47 18.67 18.68 18.67 18.68 5.6K
15:48 18.69 18.69 18.69 18.68 10.2K
15:49 18.68 18.68 18.66 18.66 5.6K
15:50 18.67 18.69 18.67 18.69 7.0K
15:51 18.69 18.70 18.69 18.70 11.1K
15:52 18.69 18.69 18.69 18.69 8.8K
15:53 18.69 18.70 18.69 18.69 20.6K
15:54 18.68 18.69 18.68 18.69 11.5K
15:55 18.69 18.69 18.69 18.69 20.1K
15:56 18.69 18.70 18.69 18.70 11.3K
15:57 18.69 18.70 18.69 18.69 12.8K
15:58 18.70 18.70 18.70 18.70 20.8K
15:59 18.70 18.70 18.69 18.69 144.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles