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 20.64 20.65 20.64 20.65 344.9K
09:31 20.64 20.64 20.63 20.64 21.4K
09:32 20.65 20.68 20.65 20.67 17.1K
09:33 20.67 20.68 20.65 20.65 15.8K
09:34 20.64 20.64 20.64 20.64 2.7K
09:35 20.64 20.64 20.61 20.61 31.4K
09:36 20.61 20.62 20.60 20.62 16.9K
09:37 20.61 20.61 20.60 20.60 7.9K
09:38 20.62 20.62 20.60 20.60 12.5K
09:39 20.61 20.61 20.59 20.59 7.3K
09:40 20.60 20.63 20.60 20.63 18.4K
09:41 20.63 20.64 20.63 20.64 23.1K
09:42 20.64 20.66 20.64 20.64 27.8K
09:43 20.63 20.64 20.63 20.64 4.9K
09:44 20.64 20.65 20.64 20.64 8.8K
09:45 20.62 20.63 20.62 20.63 9.0K
09:46 20.61 20.61 20.60 20.60 8.5K
09:47 20.60 20.61 20.60 20.61 6.8K
09:48 20.62 20.62 20.61 20.61 9.1K
09:49 20.62 20.62 20.60 20.60 9.7K
09:50 20.60 20.62 20.60 20.61 55.0K
09:51 20.62 20.62 20.62 20.62 18.0K
09:52 20.62 20.62 20.61 20.61 9.4K
09:53 20.62 20.62 20.60 20.62 14.4K
09:54 20.63 20.65 20.63 20.65 11.3K
09:55 20.65 20.65 20.63 20.64 4.4K
09:56 20.64 20.65 20.64 20.65 8.6K
09:57 20.65 20.66 20.64 20.64 12.2K
09:58 20.66 20.66 20.65 20.65 6.2K
09:59 20.64 20.64 20.63 20.63 10.4K
10:00 20.60 20.60 20.56 20.59 64.2K
10:01 20.59 20.62 20.59 20.62 10.8K
10:02 20.63 20.64 20.61 20.64 5.8K
10:03 20.64 20.64 20.63 20.63 5.8K
10:04 20.64 20.65 20.63 20.65 19.4K
10:05 20.65 20.67 20.65 20.67 12.6K
10:06 20.68 20.68 20.68 20.68 5.8K
10:07 20.67 20.68 20.67 20.68 8.7K
10:08 20.68 20.68 20.67 20.68 8.7K
10:09 20.68 20.68 20.67 20.67 22.3K
10:10 20.67 20.68 20.67 20.67 5.2K
10:11 20.66 20.66 20.65 20.65 11.7K
10:12 20.64 20.64 20.61 20.63 19.8K
10:13 20.64 20.64 20.63 20.64 8.8K
10:14 20.63 20.64 20.63 20.64 9.3K
10:15 20.64 20.64 20.63 20.63 10.4K
10:16 20.63 20.63 20.61 20.62 10.4K
10:17 20.62 20.64 20.62 20.63 42.2K
10:18 20.64 20.64 20.62 20.62 10.2K
10:19 20.62 20.62 20.61 20.61 2.9K
10:20 20.62 20.62 20.62 20.62 5.5K
10:21 20.61 20.61 20.59 20.60 9.8K
10:22 20.60 20.60 20.59 20.60 3.4K
10:23 20.61 20.63 20.61 20.63 3.2K
10:24 20.62 20.62 20.60 20.60 12.3K
10:25 20.60 20.61 20.60 20.60 5.2K
10:26 20.61 20.61 20.60 20.60 6.0K
10:27 20.59 20.59 20.58 20.59 5.6K
10:28 20.59 20.60 20.58 20.60 17.2K
10:29 20.60 20.60 20.60 20.60 3.4K
10:30 20.60 20.60 20.60 20.60 12.0K
10:31 20.59 20.61 20.59 20.60 8.6K
10:32 20.60 20.61 20.59 20.61 17.1K
10:33 20.61 20.63 20.61 20.63 4.1K
10:34 20.62 20.63 20.62 20.63 13.9K
10:35 20.64 20.64 20.63 20.64 3.2K
10:36 20.64 20.64 20.64 20.64 58.6K
10:37 20.65 20.66 20.65 20.66 3.1K
10:38 20.66 20.69 20.66 20.69 27.3K
10:39 20.68 20.69 20.68 20.69 6.4K
10:40 20.70 20.71 20.70 20.70 16.5K
10:41 20.72 20.72 20.71 20.71 6.4K
10:42 20.71 20.71 20.69 20.69 2.4K
10:43 20.69 20.70 20.69 20.70 12.9K
10:44 20.70 20.70 20.70 20.70 8.7K
10:45 20.70 20.70 20.69 20.69 13.5K
10:46 20.70 20.71 20.70 20.71 3.8K
10:47 20.71 20.71 20.69 20.69 11.2K
10:48 20.70 20.70 20.69 20.70 2.1K
10:49 20.69 20.69 20.69 20.69 15.6K
10:50 20.67 20.67 20.66 20.66 8.6K
10:51 20.67 20.67 20.67 20.67 2.7K
10:52 20.67 20.67 20.66 20.66 12.4K
10:53 20.67 20.67 20.67 20.67 1.4K
10:54 20.67 20.67 20.66 20.66 11.9K
10:55 20.68 20.68 20.67 20.67 2.8K
10:56 20.68 20.68 20.67 20.67 8.6K
10:57 20.68 20.68 20.68 20.68 2.8K
10:58 20.66 20.67 20.66 20.67 33.1K
10:59 20.67 20.67 20.67 20.67 2.4K
11:00 20.67 20.67 20.67 20.67 36.7K
11:01 20.68 20.68 20.66 20.66 9.4K
11:02 20.66 20.67 20.66 20.66 10.2K
11:03 20.66 20.66 20.65 20.65 2.1K
11:04 20.65 20.66 20.64 20.65 12.2K
11:05 20.64 20.66 20.64 20.66 4.5K
11:06 20.65 20.66 20.65 20.66 15.2K
11:07 20.66 20.66 20.65 20.65 2.4K
11:08 20.68 20.68 20.68 20.68 2.5K
11:09 20.69 20.69 20.68 20.68 18.1K
11:10 20.69 20.69 20.68 20.68 3.7K
11:11 20.68 20.68 20.67 20.68 31.6K
11:12 20.68 20.68 20.66 20.66 6.8K
11:13 20.66 20.66 20.66 20.66 5.6K
11:15 20.66 20.66 20.66 20.66 9.5K
11:16 20.66 20.66 20.65 20.65 2.2K
11:17 20.65 20.65 20.63 20.64 15.5K
11:18 20.64 20.64 20.63 20.63 6.5K
11:19 20.63 20.63 20.62 20.62 3.4K
11:20 20.61 20.62 20.60 20.62 8.6K
11:21 20.62 20.62 20.61 20.61 4.1K
11:22 20.60 20.61 20.60 20.61 15.3K
11:23 20.61 20.61 20.61 20.61 2.2K
11:24 20.61 20.61 20.61 20.61 2.3K
11:25 20.60 20.60 20.60 20.60 10.0K
11:26 20.62 20.63 20.61 20.63 12.8K
11:27 20.64 20.64 20.63 20.63 5.2K
11:28 20.64 20.64 20.64 20.64 5.5K
11:29 20.63 20.63 20.63 20.63 0.7K
11:30 20.62 20.62 20.61 20.62 12.3K
11:31 20.62 20.63 20.62 20.63 4.0K
11:32 20.62 20.63 20.62 20.62 8.1K
11:33 20.62 20.62 20.62 20.62 0.5K
11:34 20.61 20.61 20.61 20.61 3.1K
11:35 20.59 20.59 20.59 20.59 2.6K
11:36 20.61 20.62 20.61 20.62 6.0K
11:37 20.61 20.61 20.61 20.61 2.9K
11:38 20.62 20.62 20.62 20.62 0.3K
11:39 20.62 20.62 20.61 20.62 5.1K
11:40 20.63 20.64 20.63 20.64 2.0K
11:41 20.63 20.64 20.63 20.64 1.5K
11:42 20.64 20.65 20.64 20.65 17.2K
11:43 20.65 20.66 20.65 20.65 10.0K
11:44 20.64 20.64 20.64 20.64 0.4K
11:45 20.65 20.65 20.64 20.64 10.4K
11:46 20.64 20.64 20.64 20.64 3.7K
11:47 20.64 20.65 20.64 20.65 7.7K
11:48 20.65 20.65 20.65 20.65 5.2K
11:49 20.64 20.64 20.64 20.64 4.1K
11:51 20.63 20.63 20.63 20.63 2.5K
11:52 20.63 20.63 20.63 20.63 3.4K
11:53 20.63 20.63 20.63 20.63 5.4K
11:54 20.62 20.63 20.62 20.62 7.0K
11:55 20.62 20.62 20.62 20.62 5.9K
11:56 20.62 20.63 20.62 20.62 11.2K
11:57 20.61 20.61 20.61 20.61 17.5K
11:58 20.61 20.61 20.61 20.61 4.4K
11:59 20.62 20.62 20.62 20.62 0.6K
12:00 20.62 20.62 20.61 20.61 2.4K
12:01 20.61 20.61 20.61 20.61 2.8K
12:02 20.62 20.62 20.62 20.62 1.4K
12:03 20.63 20.63 20.63 20.63 4.8K
12:04 20.64 20.64 20.64 20.64 9.9K
12:05 20.64 20.64 20.63 20.63 2.6K
12:06 20.62 20.63 20.62 20.62 6.1K
12:07 20.62 20.62 20.62 20.62 1.1K
12:08 20.62 20.63 20.61 20.62 6.4K
12:09 20.62 20.64 20.62 20.64 8.8K
12:10 20.64 20.64 20.64 20.64 5.2K
12:11 20.63 20.63 20.63 20.63 3.6K
12:12 20.63 20.63 20.63 20.63 2.9K
12:13 20.65 20.65 20.64 20.64 25.3K
12:14 20.64 20.64 20.63 20.64 0.9K
12:15 20.63 20.64 20.63 20.63 3.6K
12:16 20.63 20.63 20.63 20.63 2.4K
12:17 20.64 20.65 20.64 20.65 3.4K
12:18 20.64 20.64 20.63 20.63 15.7K
12:19 20.64 20.64 20.64 20.64 0.2K
12:20 20.64 20.65 20.64 20.65 15.9K
12:21 20.65 20.65 20.65 20.65 9.6K
12:22 20.67 20.67 20.67 20.67 1.3K
12:23 20.66 20.66 20.66 20.66 15.4K
12:24 20.66 20.66 20.66 20.66 3.3K
12:25 20.66 20.66 20.65 20.66 35.1K
12:26 20.67 20.67 20.67 20.67 1.7K
12:28 20.66 20.69 20.66 20.69 10.2K
12:29 20.69 20.69 20.68 20.68 2.6K
12:30 20.68 20.68 20.67 20.67 2.2K
12:31 20.68 20.68 20.68 20.68 1.1K
12:32 20.68 20.69 20.68 20.68 4.5K
12:33 20.68 20.70 20.68 20.70 32.5K
12:34 20.70 20.73 20.70 20.73 16.3K
12:35 20.73 20.74 20.73 20.74 4.7K
12:36 20.75 20.76 20.74 20.74 12.4K
12:37 20.76 20.76 20.74 20.74 8.1K
12:38 20.74 20.74 20.71 20.71 2.4K
12:39 20.72 20.72 20.72 20.72 0.9K
12:40 20.71 20.71 20.70 20.71 9.4K
12:41 20.73 20.73 20.73 20.73 6.2K
12:42 20.73 20.74 20.73 20.74 1.5K
12:43 20.74 20.76 20.74 20.76 22.4K
12:44 20.76 20.76 20.76 20.76 7.5K
12:45 20.76 20.76 20.75 20.75 10.2K
12:46 20.75 20.75 20.73 20.74 8.7K
12:47 20.75 20.75 20.72 20.72 52.9K
12:48 20.73 20.73 20.72 20.72 4.6K
12:49 20.72 20.72 20.71 20.71 13.1K
12:50 20.71 20.72 20.71 20.72 20.4K
12:51 20.73 20.73 20.72 20.72 7.1K
12:52 20.72 20.73 20.72 20.72 8.2K
12:53 20.72 20.72 20.72 20.72 14.9K
12:54 20.71 20.71 20.71 20.71 4.9K
12:55 20.71 20.71 20.68 20.68 14.7K
12:56 20.66 20.66 20.64 20.64 34.9K
12:57 20.64 20.64 20.64 20.64 5.3K
12:58 20.64 20.65 20.63 20.64 36.4K
12:59 20.65 20.66 20.65 20.66 14.0K
13:00 20.64 20.65 20.64 20.64 7.5K
13:01 20.63 20.63 20.61 20.62 13.8K
13:02 20.62 20.62 20.58 20.59 85.5K
13:03 20.59 20.62 20.59 20.62 28.4K
13:04 20.61 20.62 20.61 20.62 10.1K
13:05 20.62 20.62 20.62 20.62 4.9K
13:06 20.60 20.60 20.60 20.60 3.0K
13:07 20.61 20.61 20.61 20.61 3.6K
13:08 20.62 20.62 20.62 20.62 0.2K
13:09 20.64 20.64 20.63 20.63 4.0K
13:10 20.61 20.62 20.61 20.62 2.6K
13:11 20.61 20.61 20.61 20.61 0.5K
13:12 20.62 20.64 20.62 20.64 10.7K
13:13 20.65 20.67 20.65 20.66 6.0K
13:14 20.67 20.67 20.66 20.66 7.4K
13:15 20.66 20.66 20.66 20.66 1.1K
13:16 20.66 20.68 20.66 20.68 2.1K
13:17 20.69 20.69 20.69 20.69 12.3K
13:18 20.68 20.68 20.68 20.68 5.3K
13:19 20.68 20.68 20.68 20.68 1.4K
13:21 20.68 20.69 20.68 20.69 2.8K
13:22 20.69 20.69 20.69 20.69 16.3K
13:23 20.69 20.69 20.69 20.69 28.9K
13:24 20.69 20.69 20.69 20.69 0.3K
13:25 20.69 20.69 20.69 20.69 0.6K
13:26 20.69 20.70 20.69 20.70 2.1K
13:27 20.70 20.70 20.69 20.69 15.1K
13:28 20.69 20.70 20.69 20.70 0.3K
13:29 20.69 20.69 20.69 20.69 3.0K
13:30 20.69 20.69 20.69 20.69 8.2K
13:31 20.69 20.69 20.67 20.67 10.4K
13:32 20.66 20.68 20.66 20.68 13.2K
13:33 20.68 20.68 20.67 20.67 2.0K
13:34 20.67 20.67 20.66 20.66 5.2K
13:35 20.67 20.67 20.67 20.67 2.2K
13:36 20.69 20.69 20.68 20.68 22.4K
13:37 20.69 20.69 20.69 20.69 17.9K
13:38 20.68 20.68 20.67 20.67 21.9K
13:39 20.68 20.68 20.67 20.68 10.5K
13:40 20.68 20.69 20.68 20.69 12.9K
13:41 20.68 20.69 20.68 20.68 8.3K
13:42 20.68 20.68 20.68 20.68 18.6K
13:43 20.68 20.68 20.68 20.68 1.9K
13:44 20.68 20.69 20.68 20.68 21.2K
13:45 20.68 20.68 20.66 20.66 20.1K
13:46 20.67 20.67 20.66 20.66 4.3K
13:47 20.66 20.68 20.66 20.68 74.9K
13:48 20.69 20.69 20.68 20.69 4.6K
13:49 20.69 20.71 20.69 20.70 10.6K
13:50 20.70 20.72 20.70 20.72 19.7K
13:51 20.71 20.72 20.71 20.71 5.0K
13:52 20.72 20.72 20.72 20.72 1.1K
13:53 20.72 20.72 20.70 20.70 45.6K
13:54 20.70 20.70 20.70 20.70 10.5K
13:55 20.69 20.69 20.69 20.69 2.6K
13:56 20.71 20.71 20.71 20.71 2.6K
13:57 20.71 20.71 20.70 20.71 2.6K
13:58 20.70 20.71 20.70 20.71 3.8K
13:59 20.71 20.71 20.68 20.68 2.2K
14:00 20.70 20.70 20.70 20.70 2.0K
14:01 20.71 20.72 20.71 20.72 3.5K
14:02 20.72 20.73 20.72 20.73 14.7K
14:03 20.73 20.73 20.73 20.73 1.7K
14:04 20.73 20.73 20.71 20.72 6.5K
14:05 20.72 20.72 20.72 20.72 2.5K
14:06 20.72 20.73 20.72 20.73 6.6K
14:07 20.73 20.73 20.71 20.71 5.6K
14:08 20.70 20.71 20.70 20.70 5.0K
14:09 20.67 20.67 20.66 20.66 2.7K
14:10 20.67 20.68 20.67 20.67 30.0K
14:11 20.67 20.68 20.67 20.68 3.5K
14:12 20.68 20.69 20.68 20.69 7.6K
14:13 20.68 20.68 20.68 20.68 19.6K
14:14 20.69 20.69 20.68 20.68 3.2K
14:15 20.68 20.68 20.68 20.68 7.0K
14:16 20.70 20.71 20.70 20.71 37.4K
14:17 20.70 20.70 20.70 20.70 9.3K
14:18 20.71 20.73 20.70 20.73 66.1K
14:19 20.73 20.73 20.72 20.72 34.9K
14:20 20.73 20.73 20.72 20.72 3.9K
14:21 20.73 20.73 20.70 20.70 8.2K
14:22 20.70 20.70 20.70 20.70 0.3K
14:23 20.69 20.70 20.69 20.70 4.8K
14:24 20.71 20.73 20.71 20.73 5.4K
14:25 20.73 20.73 20.72 20.73 9.0K
14:26 20.73 20.73 20.73 20.73 10.4K
14:27 20.73 20.74 20.73 20.74 19.0K
14:28 20.73 20.74 20.73 20.74 8.0K
14:29 20.74 20.74 20.73 20.74 5.9K
14:30 20.74 20.74 20.73 20.73 2.1K
14:31 20.73 20.73 20.72 20.73 6.2K
14:32 20.73 20.73 20.72 20.73 6.6K
14:33 20.73 20.74 20.73 20.74 14.6K
14:34 20.73 20.74 20.73 20.74 6.3K
14:35 20.74 20.75 20.74 20.75 13.8K
14:36 20.74 20.74 20.74 20.74 0.2K
14:37 20.74 20.74 20.74 20.74 42.4K
14:38 20.74 20.74 20.73 20.73 26.6K
14:39 20.74 20.74 20.74 20.74 2.6K
14:40 20.74 20.74 20.72 20.72 13.3K
14:41 20.74 20.74 20.72 20.72 5.5K
14:42 20.71 20.72 20.71 20.72 6.4K
14:43 20.72 20.73 20.72 20.73 1.0K
14:44 20.74 20.74 20.74 20.74 2.0K
14:45 20.75 20.75 20.75 20.75 0.5K
14:46 20.75 20.75 20.75 20.75 2.0K
14:48 20.75 20.75 20.75 20.75 1.9K
14:49 20.74 20.75 20.74 20.75 5.3K
14:50 20.73 20.73 20.73 20.73 5.0K
14:51 20.72 20.73 20.72 20.73 1.0K
14:52 20.72 20.72 20.71 20.72 18.6K
14:53 20.74 20.74 20.73 20.73 2.3K
14:54 20.74 20.74 20.74 20.74 2.5K
14:55 20.74 20.74 20.74 20.73 0.4K
14:56 20.74 20.74 20.74 20.74 2.5K
14:57 20.74 20.74 20.73 20.73 1.6K
14:58 20.73 20.73 20.72 20.72 22.5K
14:59 20.72 20.73 20.72 20.73 1.9K
15:00 20.73 20.73 20.72 20.72 28.1K
15:01 20.73 20.73 20.72 20.72 6.4K
15:02 20.72 20.72 20.72 20.72 0.2K
15:03 20.72 20.72 20.72 20.72 1.1K
15:04 20.72 20.72 20.72 20.71 1.8K
15:05 20.72 20.72 20.72 20.72 30.0K
15:06 20.72 20.72 20.72 20.72 0.2K
15:07 20.73 20.74 20.73 20.74 26.7K
15:08 20.74 20.74 20.73 20.73 1.4K
15:09 20.74 20.74 20.73 20.73 2.4K
15:10 20.73 20.73 20.73 20.73 8.5K
15:11 20.73 20.74 20.73 20.73 24.8K
15:12 20.72 20.72 20.72 20.72 1.4K
15:13 20.72 20.72 20.71 20.71 1.6K
15:14 20.71 20.73 20.71 20.72 37.0K
15:15 20.72 20.72 20.71 20.72 4.0K
15:16 20.71 20.71 20.70 20.70 15.9K
15:17 20.71 20.71 20.71 20.71 13.9K
15:18 20.72 20.73 20.72 20.73 4.5K
15:19 20.73 20.73 20.73 20.73 5.0K
15:20 20.72 20.73 20.72 20.73 1.0K
15:21 20.73 20.74 20.73 20.74 1.6K
15:22 20.74 20.74 20.74 20.74 11.9K
15:23 20.73 20.73 20.73 20.73 4.3K
15:24 20.73 20.74 20.73 20.73 3.6K
15:25 20.74 20.74 20.72 20.73 94.9K
15:26 20.73 20.73 20.71 20.71 8.3K
15:27 20.72 20.72 20.71 20.72 3.4K
15:28 20.71 20.71 20.71 20.71 38.8K
15:29 20.72 20.72 20.72 20.72 5.2K
15:30 20.73 20.73 20.72 20.72 59.0K
15:31 20.72 20.72 20.70 20.71 6.4K
15:32 20.70 20.70 20.70 20.70 24.4K
15:33 20.70 20.70 20.70 20.70 1.5K
15:34 20.70 20.70 20.70 20.70 3.7K
15:35 20.71 20.71 20.70 20.70 32.3K
15:36 20.70 20.71 20.70 20.71 0.4K
15:37 20.70 20.70 20.70 20.70 6.7K
15:38 20.70 20.71 20.70 20.71 5.1K
15:39 20.71 20.71 20.71 20.71 6.2K
15:40 20.71 20.71 20.70 20.71 15.5K
15:41 20.71 20.71 20.71 20.71 0.8K
15:42 20.71 20.71 20.70 20.70 0.9K
15:43 20.70 20.70 20.70 20.70 0.5K
15:44 20.70 20.71 20.70 20.70 9.0K
15:45 20.70 20.71 20.69 20.71 37.4K
15:46 20.70 20.71 20.70 20.71 4.5K
15:47 20.72 20.72 20.71 20.72 17.2K
15:48 20.72 20.72 20.72 20.72 2.9K
15:49 20.71 20.73 20.71 20.73 9.6K
15:50 20.73 20.73 20.73 20.73 28.0K
15:51 20.72 20.73 20.72 20.72 14.3K
15:52 20.72 20.72 20.71 20.71 19.8K
15:53 20.70 20.71 20.70 20.71 14.2K
15:54 20.71 20.72 20.70 20.72 20.3K
15:55 20.72 20.72 20.71 20.72 4.6K
15:56 20.72 20.72 20.72 20.72 10.8K
15:57 20.71 20.73 20.71 20.73 12.9K
15:58 20.72 20.73 20.71 20.72 21.0K
15:59 20.72 20.72 20.70 20.72 183.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles