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 19.88 19.87 19.87 559.2K
09:31 19.88 19.88 19.83 19.84 37.1K
09:32 19.85 19.85 19.82 19.82 41.2K
09:33 19.82 19.84 19.82 19.84 8.3K
09:34 19.84 19.86 19.84 19.85 13.1K
09:35 19.86 19.88 19.86 19.88 70.5K
09:36 19.89 19.89 19.84 19.86 32.1K
09:37 19.87 19.88 19.87 19.87 14.8K
09:38 19.87 19.87 19.84 19.84 17.6K
09:39 19.84 19.84 19.79 19.80 21.6K
09:40 19.79 19.80 19.78 19.79 21.4K
09:41 19.79 19.80 19.79 19.79 14.3K
09:42 19.78 19.79 19.77 19.79 36.6K
09:43 19.80 19.82 19.79 19.82 6.4K
09:44 19.82 19.82 19.81 19.81 17.3K
09:45 19.82 19.83 19.81 19.83 35.4K
09:46 19.83 19.84 19.80 19.80 14.0K
09:47 19.79 19.79 19.79 19.79 9.8K
09:48 19.78 19.79 19.78 19.78 8.8K
09:49 19.79 19.80 19.78 19.79 14.7K
09:50 19.79 19.79 19.78 19.78 11.8K
09:51 19.77 19.79 19.77 19.78 35.5K
09:52 19.77 19.78 19.76 19.78 38.6K
09:53 19.78 19.79 19.77 19.77 12.5K
09:54 19.77 19.79 19.76 19.78 24.4K
09:55 19.79 19.81 19.79 19.81 16.2K
09:56 19.81 19.83 19.81 19.83 9.9K
09:57 19.86 19.88 19.85 19.88 39.6K
09:58 19.88 19.88 19.87 19.87 20.3K
09:59 19.87 19.89 19.87 19.89 31.4K
10:00 19.90 19.93 19.90 19.93 66.1K
10:01 19.92 19.95 19.92 19.94 11.7K
10:02 19.95 19.95 19.94 19.95 8.9K
10:03 19.95 19.96 19.94 19.95 61.9K
10:04 19.95 19.95 19.92 19.92 19.5K
10:05 19.91 19.92 19.90 19.91 16.5K
10:06 19.90 19.90 19.89 19.89 17.3K
10:07 19.88 19.90 19.88 19.90 8.8K
10:08 19.90 19.91 19.89 19.91 18.0K
10:09 19.91 19.91 19.90 19.90 30.8K
10:10 19.90 19.90 19.88 19.89 11.9K
10:11 19.88 19.88 19.88 19.88 18.9K
10:12 19.88 19.88 19.87 19.87 5.6K
10:13 19.86 19.86 19.84 19.84 4.8K
10:14 19.85 19.86 19.84 19.84 13.1K
10:15 19.85 19.85 19.83 19.84 16.6K
10:16 19.84 19.85 19.82 19.85 4.7K
10:17 19.84 19.85 19.84 19.85 12.8K
10:18 19.85 19.86 19.85 19.86 26.4K
10:19 19.86 19.86 19.86 19.86 2.9K
10:20 19.87 19.87 19.87 19.87 5.8K
10:21 19.87 19.88 19.85 19.86 8.2K
10:22 19.87 19.87 19.82 19.82 14.0K
10:23 19.82 19.83 19.82 19.82 6.4K
10:24 19.81 19.81 19.80 19.81 8.3K
10:25 19.81 19.82 19.81 19.82 5.4K
10:26 19.82 19.83 19.82 19.83 8.5K
10:27 19.81 19.82 19.81 19.82 18.6K
10:28 19.82 19.82 19.81 19.81 7.7K
10:29 19.80 19.82 19.80 19.82 8.5K
10:30 19.82 19.83 19.81 19.81 14.5K
10:31 19.81 19.81 19.80 19.81 10.8K
10:32 19.80 19.81 19.80 19.81 10.0K
10:33 19.81 19.81 19.80 19.80 11.6K
10:34 19.80 19.80 19.78 19.79 8.4K
10:35 19.79 19.80 19.79 19.79 9.9K
10:36 19.79 19.79 19.78 19.78 13.6K
10:37 19.79 19.82 19.79 19.82 9.6K
10:38 19.82 19.83 19.82 19.83 3.3K
10:39 19.83 19.84 19.83 19.84 14.8K
10:40 19.84 19.85 19.83 19.84 18.6K
10:41 19.85 19.86 19.85 19.86 12.4K
10:42 19.87 19.87 19.86 19.86 8.4K
10:43 19.86 19.87 19.85 19.86 25.4K
10:44 19.87 19.87 19.87 19.86 6.7K
10:45 19.87 19.87 19.86 19.87 2.4K
10:46 19.88 19.88 19.87 19.87 6.0K
10:47 19.88 19.89 19.88 19.89 4.3K
10:48 19.89 19.89 19.88 19.88 2.8K
10:49 19.89 19.89 19.88 19.88 2.6K
10:50 19.88 19.89 19.88 19.88 6.8K
10:51 19.89 19.89 19.89 19.89 10.4K
10:52 19.89 19.89 19.85 19.85 24.9K
10:53 19.85 19.85 19.85 19.85 28.6K
10:54 19.84 19.85 19.82 19.83 28.2K
10:55 19.82 19.83 19.82 19.82 3.9K
10:56 19.82 19.83 19.81 19.82 49.7K
10:57 19.82 19.83 19.82 19.82 10.2K
10:58 19.82 19.82 19.81 19.82 2.2K
10:59 19.81 19.83 19.81 19.81 14.6K
11:00 19.81 19.81 19.80 19.80 20.4K
11:01 19.80 19.80 19.79 19.80 17.6K
11:02 19.80 19.80 19.79 19.79 10.2K
11:03 19.78 19.79 19.78 19.79 6.6K
11:04 19.79 19.80 19.79 19.79 11.1K
11:05 19.78 19.79 19.78 19.79 24.1K
11:06 19.79 19.79 19.77 19.77 10.7K
11:07 19.77 19.79 19.77 19.79 5.4K
11:08 19.79 19.80 19.79 19.79 3.5K
11:09 19.80 19.80 19.77 19.77 4.2K
11:10 19.77 19.77 19.76 19.77 10.1K
11:11 19.76 19.77 19.76 19.77 8.5K
11:12 19.77 19.79 19.77 19.77 12.5K
11:13 19.78 19.78 19.76 19.78 29.1K
11:14 19.78 19.80 19.78 19.79 53.3K
11:15 19.78 19.78 19.77 19.78 31.1K
11:16 19.77 19.78 19.77 19.78 5.5K
11:17 19.78 19.81 19.78 19.81 5.2K
11:18 19.80 19.82 19.80 19.81 10.6K
11:19 19.81 19.82 19.81 19.82 5.9K
11:20 19.82 19.83 19.82 19.82 6.1K
11:21 19.81 19.83 19.81 19.82 5.7K
11:22 19.83 19.84 19.83 19.83 4.2K
11:23 19.84 19.84 19.83 19.83 13.9K
11:24 19.82 19.83 19.82 19.82 58.6K
11:25 19.82 19.82 19.81 19.81 18.2K
11:27 19.81 19.82 19.81 19.82 17.4K
11:28 19.82 19.82 19.81 19.81 3.3K
11:29 19.80 19.81 19.80 19.81 5.0K
11:30 19.81 19.83 19.80 19.83 2.6K
11:31 19.83 19.83 19.82 19.82 4.2K
11:32 19.82 19.82 19.81 19.81 4.5K
11:33 19.81 19.81 19.81 19.81 0.9K
11:34 19.80 19.81 19.80 19.81 4.2K
11:35 19.81 19.82 19.81 19.82 10.3K
11:36 19.82 19.82 19.81 19.81 7.4K
11:37 19.81 19.82 19.81 19.81 10.2K
11:38 19.81 19.81 19.80 19.80 9.4K
11:39 19.80 19.80 19.80 19.80 13.8K
11:40 19.80 19.81 19.80 19.81 4.7K
11:41 19.82 19.82 19.80 19.80 42.6K
11:42 19.80 19.80 19.78 19.78 7.5K
11:43 19.79 19.79 19.78 19.79 4.0K
11:44 19.78 19.79 19.77 19.79 18.2K
11:45 19.78 19.80 19.78 19.80 13.3K
11:46 19.79 19.80 19.79 19.80 3.9K
11:47 19.79 19.79 19.78 19.77 17.0K
11:48 19.77 19.77 19.76 19.77 9.1K
11:49 19.76 19.77 19.76 19.76 3.5K
11:50 19.77 19.77 19.77 19.77 8.0K
11:51 19.78 19.78 19.78 19.77 1.2K
11:52 19.77 19.79 19.77 19.79 2.6K
11:53 19.79 19.79 19.79 19.79 0.5K
11:54 19.79 19.79 19.78 19.78 6.2K
11:55 19.79 19.79 19.79 19.79 3.5K
11:56 19.79 19.79 19.78 19.78 1.3K
11:57 19.79 19.79 19.78 19.78 9.4K
11:58 19.78 19.78 19.78 19.77 6.6K
11:59 19.78 19.79 19.78 19.79 14.3K
12:00 19.80 19.80 19.80 19.80 5.5K
12:01 19.80 19.82 19.80 19.81 14.9K
12:02 19.81 19.82 19.81 19.82 10.1K
12:03 19.81 19.82 19.81 19.81 6.8K
12:04 19.82 19.82 19.80 19.81 7.4K
12:05 19.82 19.82 19.82 19.82 0.2K
12:06 19.82 19.83 19.82 19.83 17.0K
12:07 19.82 19.83 19.82 19.83 18.9K
12:08 19.82 19.82 19.82 19.82 6.0K
12:09 19.82 19.83 19.82 19.82 15.0K
12:10 19.82 19.83 19.82 19.83 7.2K
12:11 19.84 19.84 19.84 19.84 4.0K
12:12 19.84 19.85 19.84 19.85 1.0K
12:13 19.84 19.85 19.83 19.83 14.6K
12:14 19.84 19.84 19.84 19.84 1.8K
12:15 19.83 19.85 19.83 19.85 11.3K
12:16 19.85 19.85 19.85 19.85 11.0K
12:17 19.84 19.85 19.84 19.85 15.8K
12:18 19.85 19.87 19.85 19.87 19.3K
12:19 19.88 19.88 19.87 19.87 15.9K
12:20 19.87 19.88 19.87 19.86 10.1K
12:21 19.86 19.86 19.86 19.86 11.2K
12:22 19.87 19.87 19.87 19.86 1.3K
12:23 19.87 19.87 19.87 19.87 0.4K
12:24 19.87 19.88 19.87 19.88 1.9K
12:25 19.88 19.88 19.88 19.88 2.3K
12:26 19.88 19.88 19.88 19.88 1.3K
12:27 19.88 19.89 19.88 19.89 2.4K
12:28 19.89 19.89 19.89 19.89 2.7K
12:29 19.88 19.88 19.88 19.88 11.1K
12:30 19.88 19.88 19.88 19.88 1.4K
12:31 19.89 19.89 19.89 19.89 1.3K
12:32 19.88 19.88 19.87 19.87 0.9K
12:33 19.89 19.89 19.89 19.89 0.7K
12:34 19.90 19.90 19.89 19.89 2.6K
12:35 19.89 19.89 19.89 19.89 0.5K
12:36 19.90 19.90 19.89 19.89 2.5K
12:37 19.88 19.88 19.88 19.88 3.8K
12:38 19.88 19.88 19.88 19.88 1.1K
12:39 19.88 19.88 19.88 19.88 1.6K
12:40 19.88 19.88 19.87 19.88 5.0K
12:41 19.87 19.88 19.87 19.88 1.9K
12:42 19.88 19.88 19.87 19.87 2.3K
12:43 19.87 19.87 19.87 19.87 9.2K
12:44 19.88 19.90 19.88 19.90 8.3K
12:45 19.89 19.90 19.89 19.90 2.2K
12:46 19.90 19.90 19.89 19.89 9.7K
12:47 19.90 19.90 19.89 19.89 29.6K
12:48 19.90 19.90 19.90 19.90 1.6K
12:49 19.90 19.90 19.90 19.90 1.0K
12:50 19.90 19.90 19.90 19.90 2.6K
12:51 19.89 19.89 19.87 19.86 7.7K
12:52 19.88 19.88 19.88 19.88 19.4K
12:53 19.88 19.88 19.88 19.88 0.7K
12:54 19.88 19.89 19.88 19.89 10.2K
12:55 19.89 19.90 19.89 19.90 3.8K
12:56 19.89 19.89 19.89 19.89 9.2K
12:57 19.89 19.89 19.89 19.89 0.4K
12:59 19.89 19.89 19.89 19.89 0.3K
13:00 19.88 19.89 19.88 19.89 1.9K
13:01 19.88 19.88 19.88 19.88 2.6K
13:02 19.87 19.89 19.87 19.88 7.7K
13:04 19.89 19.90 19.89 19.89 1.1K
13:05 19.89 19.89 19.88 19.88 3.5K
13:06 19.88 19.89 19.88 19.88 12.9K
13:07 19.88 19.88 19.88 19.88 3.3K
13:08 19.88 19.89 19.88 19.88 4.0K
13:09 19.88 19.88 19.87 19.87 6.9K
13:10 19.88 19.89 19.88 19.89 1.0K
13:11 19.88 19.88 19.87 19.87 5.2K
13:12 19.86 19.86 19.85 19.86 4.9K
13:13 19.86 19.86 19.86 19.86 2.1K
13:14 19.86 19.86 19.86 19.86 1.3K
13:15 19.86 19.86 19.86 19.86 0.6K
13:16 19.87 19.87 19.87 19.87 6.5K
13:17 19.88 19.88 19.88 19.88 4.3K
13:18 19.87 19.87 19.86 19.87 1.6K
13:19 19.87 19.87 19.87 19.87 4.6K
13:20 19.88 19.89 19.88 19.89 1.0K
13:21 19.89 19.90 19.89 19.90 2.8K
13:22 19.91 19.91 19.91 19.91 5.2K
13:23 19.92 19.92 19.90 19.90 10.3K
13:24 19.91 19.91 19.91 19.91 9.8K
13:25 19.92 19.92 19.92 19.92 3.9K
13:26 19.92 19.92 19.91 19.91 3.6K
13:27 19.91 19.91 19.91 19.91 8.9K
13:28 19.92 19.92 19.92 19.92 27.4K
13:29 19.92 19.93 19.92 19.93 7.1K
13:30 19.93 19.93 19.93 19.93 0.8K
13:31 19.93 19.94 19.93 19.94 16.6K
13:32 19.94 19.95 19.94 19.94 9.1K
13:33 19.94 19.94 19.93 19.93 12.1K
13:34 19.93 19.94 19.93 19.94 3.3K
13:35 19.94 19.95 19.94 19.95 9.0K
13:36 19.95 19.95 19.95 19.95 23.8K
13:37 19.96 19.96 19.96 19.95 1.7K
13:38 19.95 19.95 19.95 19.94 6.7K
13:39 19.94 19.98 19.94 19.97 15.8K
13:40 19.97 19.97 19.95 19.96 19.7K
13:41 19.96 19.96 19.96 19.96 1.4K
13:42 19.96 19.96 19.96 19.96 3.4K
13:43 19.96 19.96 19.94 19.95 4.8K
13:45 19.94 19.95 19.94 19.94 1.2K
13:46 19.94 19.94 19.94 19.94 13.2K
13:48 19.95 19.95 19.95 19.95 0.9K
13:49 19.95 19.95 19.95 19.95 0.7K
13:50 19.95 19.95 19.95 19.95 22.8K
13:51 19.95 19.96 19.95 19.96 5.1K
13:52 19.95 19.95 19.94 19.94 10.3K
13:53 19.95 19.95 19.95 19.95 0.3K
13:54 19.95 19.95 19.94 19.95 1.2K
13:55 19.96 19.96 19.96 19.96 2.2K
13:56 19.96 19.96 19.96 19.96 0.7K
13:57 19.96 19.97 19.96 19.97 5.1K
13:58 19.96 19.96 19.96 19.96 1.7K
13:59 19.96 19.96 19.96 19.96 0.1K
14:00 19.96 19.97 19.96 19.96 22.1K
14:01 19.95 19.95 19.95 19.95 17.2K
14:02 19.94 19.95 19.94 19.95 1.6K
14:03 19.95 19.97 19.95 19.97 11.3K
14:04 19.97 19.97 19.97 19.97 1.4K
14:05 19.96 19.96 19.96 19.96 6.1K
14:06 19.97 19.97 19.97 19.97 3.5K
14:07 19.98 19.99 19.98 19.98 44.0K
14:08 19.98 19.98 19.98 19.98 3.2K
14:10 19.98 19.98 19.98 19.98 1.5K
14:11 19.98 19.98 19.97 19.98 2.8K
14:12 19.99 19.99 19.99 19.99 0.2K
14:13 19.99 19.99 19.98 19.98 8.0K
14:14 19.99 20.00 19.98 19.99 5.7K
14:15 19.99 19.99 19.99 19.99 14.1K
14:16 19.99 20.00 19.99 20.00 6.5K
14:17 20.00 20.00 20.00 20.00 0.4K
14:18 19.99 19.99 19.99 19.99 3.9K
14:19 19.98 19.99 19.98 19.99 0.8K
14:20 19.99 19.99 19.98 19.98 37.6K
14:22 19.97 19.97 19.97 19.97 4.5K
14:23 19.97 19.98 19.97 19.98 4.5K
14:24 19.97 19.98 19.97 19.97 7.3K
14:25 19.97 19.97 19.96 19.96 2.4K
14:26 19.97 19.97 19.97 19.97 0.4K
14:27 19.97 19.97 19.97 19.97 0.3K
14:28 19.96 19.97 19.96 19.96 1.4K
14:29 19.96 19.96 19.96 19.96 0.4K
14:30 19.97 19.98 19.97 19.98 20.1K
14:31 19.98 19.99 19.98 19.99 6.9K
14:32 19.99 19.99 19.98 19.99 2.4K
14:33 19.99 20.00 19.99 20.00 4.1K
14:34 20.00 20.00 20.00 20.00 7.6K
14:35 20.00 20.01 20.00 20.01 13.8K
14:36 20.01 20.01 20.01 20.01 1.0K
14:37 20.01 20.03 20.01 20.03 14.2K
14:38 20.03 20.04 20.03 20.03 17.4K
14:39 20.02 20.02 20.01 20.01 3.1K
14:40 20.02 20.03 20.02 20.03 5.1K
14:41 20.03 20.03 20.02 20.02 3.5K
14:42 20.02 20.03 20.02 20.02 5.6K
14:43 20.02 20.02 20.02 20.02 1.8K
14:44 20.03 20.03 20.03 20.03 1.1K
14:45 20.03 20.03 20.03 20.02 1.1K
14:46 20.03 20.03 20.03 20.03 1.0K
14:47 20.03 20.03 20.03 20.02 4.4K
14:48 20.04 20.04 20.03 20.03 2.3K
14:49 20.03 20.03 20.03 20.03 4.4K
14:50 20.02 20.02 20.02 20.01 8.6K
14:51 20.02 20.02 20.02 20.02 1.4K
14:52 20.01 20.01 20.01 20.01 2.4K
14:53 20.01 20.01 20.00 20.00 0.9K
14:54 20.00 20.00 20.00 20.00 0.9K
14:55 20.00 20.00 20.00 20.00 0.5K
14:56 20.00 20.00 19.99 19.99 0.5K
14:57 20.00 20.00 20.00 20.00 0.9K
14:58 20.00 20.00 20.00 20.00 1.4K
14:59 20.00 20.00 20.00 20.00 2.3K
15:00 20.00 20.00 19.99 19.99 24.3K
15:01 19.99 19.99 19.99 19.99 0.2K
15:02 20.00 20.00 20.00 20.00 2.8K
15:03 20.00 20.00 19.99 19.99 8.9K
15:04 20.00 20.01 20.00 20.01 3.4K
15:05 20.01 20.02 20.01 20.02 6.4K
15:07 20.02 20.02 20.01 20.02 2.5K
15:08 20.01 20.01 20.01 20.01 9.2K
15:09 20.01 20.02 20.01 20.02 2.5K
15:10 20.02 20.02 20.02 20.02 1.0K
15:11 20.02 20.02 20.02 20.02 0.7K
15:12 20.02 20.02 20.02 20.03 5.7K
15:13 20.03 20.03 20.03 20.02 1.6K
15:14 20.02 20.02 20.01 20.01 1.0K
15:15 20.02 20.04 20.02 20.03 6.4K
15:16 20.04 20.04 20.03 20.02 1.6K
15:17 20.02 20.02 20.02 20.03 14.0K
15:18 20.02 20.02 20.02 20.02 2.6K
15:19 20.01 20.01 20.01 20.01 3.1K
15:20 20.01 20.01 20.01 20.01 4.5K
15:21 20.02 20.02 20.02 20.02 1.4K
15:22 20.01 20.01 20.00 20.00 4.6K
15:23 20.00 20.00 20.00 20.00 0.5K
15:24 19.99 20.00 19.99 20.00 3.6K
15:25 20.00 20.00 19.99 20.00 5.3K
15:26 19.99 19.99 19.98 19.99 3.8K
15:27 19.98 19.98 19.98 19.98 5.5K
15:28 19.98 19.98 19.97 19.97 0.9K
15:29 19.97 19.98 19.97 19.98 19.1K
15:30 19.98 19.99 19.97 19.99 5.9K
15:31 19.99 19.99 19.97 19.98 9.4K
15:32 19.98 19.98 19.98 19.98 0.3K
15:33 19.97 19.97 19.97 19.97 2.4K
15:34 19.97 19.97 19.97 19.97 1.1K
15:35 19.97 19.97 19.97 19.97 4.1K
15:36 19.97 19.98 19.97 19.97 26.9K
15:37 19.98 19.98 19.97 19.97 4.7K
15:38 19.97 19.97 19.97 19.97 0.6K
15:39 19.97 19.97 19.96 19.95 8.3K
15:40 19.95 19.96 19.95 19.95 6.0K
15:41 19.96 19.96 19.96 19.95 3.1K
15:42 19.96 19.96 19.95 19.96 3.2K
15:43 19.95 19.95 19.95 19.95 2.9K
15:44 19.95 19.95 19.95 19.95 0.9K
15:45 19.95 19.95 19.94 19.93 9.1K
15:46 19.94 19.94 19.93 19.93 10.6K
15:47 19.93 19.94 19.93 19.93 49.0K
15:48 19.94 19.94 19.94 19.93 18.6K
15:49 19.94 19.94 19.94 19.93 8.6K
15:50 19.93 19.94 19.93 19.94 5.2K
15:51 19.94 19.95 19.94 19.93 9.3K
15:52 19.93 19.93 19.93 19.93 6.2K
15:53 19.93 19.93 19.92 19.93 3.3K
15:54 19.92 19.93 19.91 19.91 16.9K
15:55 19.92 19.92 19.92 19.92 5.7K
15:56 19.92 19.92 19.91 19.91 23.0K
15:57 19.92 19.93 19.92 19.93 16.6K
15:58 19.93 19.93 19.92 19.92 10.9K
15:59 19.92 19.92 19.89 19.89 184.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles