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 21.65 21.65 21.62 21.62 544.1K
09:31 21.63 21.67 21.63 21.66 19.9K
09:32 21.67 21.67 21.64 21.64 19.2K
09:33 21.62 21.62 21.59 21.59 15.3K
09:34 21.60 21.62 21.60 21.62 10.9K
09:35 21.64 21.67 21.63 21.63 21.9K
09:36 21.61 21.62 21.59 21.60 27.4K
09:37 21.58 21.60 21.58 21.59 16.7K
09:38 21.59 21.59 21.57 21.57 7.0K
09:39 21.58 21.58 21.55 21.55 19.0K
09:40 21.56 21.56 21.55 21.55 26.4K
09:41 21.56 21.57 21.55 21.56 19.8K
09:42 21.55 21.57 21.55 21.57 17.2K
09:43 21.57 21.59 21.57 21.59 18.6K
09:44 21.59 21.60 21.59 21.59 4.2K
09:45 21.59 21.60 21.56 21.56 14.2K
09:46 21.56 21.56 21.52 21.52 38.9K
09:47 21.51 21.52 21.51 21.52 31.7K
09:48 21.52 21.52 21.49 21.49 36.1K
09:49 21.48 21.49 21.46 21.46 23.1K
09:50 21.47 21.47 21.44 21.44 45.2K
09:51 21.44 21.47 21.44 21.47 22.3K
09:52 21.47 21.51 21.47 21.51 20.3K
09:53 21.52 21.53 21.50 21.53 21.8K
09:54 21.53 21.53 21.52 21.53 25.7K
09:55 21.53 21.54 21.52 21.54 22.0K
09:56 21.54 21.55 21.52 21.55 10.1K
09:57 21.55 21.56 21.54 21.55 9.2K
09:58 21.55 21.56 21.54 21.54 13.1K
09:59 21.54 21.54 21.53 21.54 20.8K
10:00 21.55 21.57 21.54 21.56 19.4K
10:01 21.56 21.56 21.55 21.55 4.9K
10:02 21.57 21.58 21.56 21.57 22.3K
10:03 21.58 21.59 21.57 21.59 6.4K
10:04 21.59 21.61 21.57 21.59 22.2K
10:05 21.60 21.61 21.59 21.59 6.0K
10:06 21.58 21.58 21.56 21.57 20.0K
10:07 21.57 21.57 21.54 21.54 37.0K
10:08 21.54 21.54 21.52 21.52 17.3K
10:09 21.52 21.52 21.51 21.51 15.5K
10:10 21.50 21.51 21.48 21.50 21.6K
10:11 21.50 21.51 21.50 21.50 18.2K
10:12 21.51 21.51 21.49 21.49 24.4K
10:13 21.49 21.52 21.49 21.50 5.8K
10:14 21.51 21.54 21.51 21.54 24.2K
10:15 21.55 21.55 21.51 21.52 11.7K
10:16 21.52 21.52 21.49 21.50 44.5K
10:17 21.50 21.50 21.48 21.48 39.6K
10:18 21.48 21.51 21.48 21.51 23.9K
10:19 21.52 21.54 21.52 21.54 2.5K
10:20 21.58 21.59 21.57 21.58 36.5K
10:21 21.59 21.59 21.59 21.59 2.2K
10:22 21.58 21.58 21.57 21.57 6.4K
10:23 21.57 21.58 21.57 21.58 8.0K
10:24 21.57 21.57 21.56 21.57 21.9K
10:25 21.58 21.58 21.57 21.58 11.5K
10:26 21.59 21.59 21.56 21.56 15.8K
10:27 21.57 21.57 21.54 21.56 17.3K
10:28 21.54 21.54 21.53 21.53 6.8K
10:29 21.53 21.53 21.53 21.53 6.6K
10:30 21.52 21.53 21.52 21.53 11.5K
10:31 21.52 21.52 21.51 21.51 20.3K
10:32 21.50 21.50 21.50 21.50 0.4K
10:33 21.49 21.49 21.49 21.49 4.3K
10:34 21.48 21.49 21.48 21.49 8.8K
10:35 21.48 21.48 21.45 21.45 17.0K
10:36 21.45 21.47 21.45 21.46 11.5K
10:37 21.45 21.48 21.45 21.48 13.8K
10:38 21.48 21.48 21.46 21.47 14.3K
10:39 21.45 21.45 21.43 21.44 25.5K
10:40 21.43 21.45 21.43 21.45 19.0K
10:41 21.45 21.46 21.44 21.44 11.2K
10:42 21.45 21.46 21.43 21.46 18.8K
10:43 21.45 21.46 21.45 21.45 30.5K
10:44 21.44 21.45 21.44 21.45 10.1K
10:45 21.44 21.44 21.42 21.42 17.7K
10:46 21.42 21.42 21.39 21.39 55.5K
10:47 21.40 21.41 21.40 21.41 18.0K
10:48 21.42 21.44 21.42 21.44 10.8K
10:49 21.43 21.44 21.43 21.44 15.0K
10:50 21.42 21.42 21.40 21.41 6.6K
10:51 21.40 21.43 21.40 21.42 29.0K
10:52 21.43 21.44 21.43 21.44 51.0K
10:53 21.44 21.44 21.43 21.44 37.2K
10:54 21.44 21.44 21.43 21.44 26.7K
10:55 21.44 21.48 21.44 21.48 14.5K
10:56 21.50 21.50 21.49 21.50 48.3K
10:57 21.51 21.51 21.50 21.50 4.6K
10:58 21.49 21.50 21.49 21.50 29.9K
10:59 21.50 21.51 21.50 21.51 3.5K
11:00 21.50 21.53 21.49 21.53 28.2K
11:01 21.52 21.52 21.51 21.52 12.0K
11:02 21.52 21.52 21.51 21.52 6.4K
11:03 21.53 21.54 21.53 21.54 7.8K
11:04 21.54 21.55 21.54 21.55 8.6K
11:05 21.55 21.55 21.54 21.54 17.5K
11:06 21.54 21.54 21.52 21.52 3.3K
11:07 21.52 21.52 21.51 21.51 6.0K
11:08 21.51 21.52 21.51 21.51 18.0K
11:09 21.52 21.52 21.51 21.52 3.2K
11:10 21.51 21.52 21.51 21.52 13.6K
11:11 21.52 21.54 21.52 21.53 3.1K
11:12 21.53 21.54 21.53 21.53 3.6K
11:13 21.54 21.54 21.53 21.53 2.2K
11:14 21.54 21.55 21.53 21.53 18.0K
11:15 21.54 21.57 21.54 21.56 5.4K
11:16 21.57 21.57 21.56 21.57 2.9K
11:17 21.58 21.58 21.58 21.58 4.0K
11:18 21.56 21.56 21.56 21.56 5.9K
11:19 21.55 21.57 21.55 21.56 9.5K
11:20 21.56 21.56 21.56 21.56 2.6K
11:21 21.57 21.58 21.56 21.58 1.2K
11:22 21.59 21.59 21.58 21.58 18.5K
11:23 21.59 21.60 21.59 21.59 17.1K
11:24 21.59 21.59 21.59 21.59 4.8K
11:25 21.59 21.59 21.57 21.58 40.8K
11:26 21.58 21.59 21.58 21.59 19.0K
11:27 21.58 21.60 21.58 21.60 24.5K
11:28 21.61 21.62 21.61 21.61 46.3K
11:29 21.61 21.63 21.61 21.62 7.5K
11:30 21.62 21.63 21.61 21.62 12.7K
11:31 21.62 21.62 21.61 21.62 2.8K
11:32 21.62 21.66 21.62 21.66 31.8K
11:33 21.65 21.66 21.64 21.64 33.3K
11:34 21.65 21.65 21.65 21.65 2.7K
11:35 21.65 21.67 21.65 21.67 6.5K
11:36 21.68 21.68 21.66 21.67 4.2K
11:37 21.66 21.67 21.66 21.67 4.4K
11:38 21.68 21.69 21.68 21.69 4.8K
11:39 21.68 21.68 21.67 21.68 0.6K
11:40 21.69 21.70 21.68 21.68 7.8K
11:41 21.68 21.68 21.66 21.67 17.1K
11:42 21.68 21.70 21.68 21.70 1.1K
11:43 21.71 21.73 21.71 21.73 25.1K
11:44 21.75 21.75 21.73 21.74 14.0K
11:45 21.74 21.74 21.72 21.74 8.0K
11:46 21.74 21.74 21.74 21.74 18.4K
11:47 21.74 21.75 21.73 21.74 9.7K
11:48 21.74 21.78 21.74 21.78 12.0K
11:49 21.77 21.78 21.76 21.76 20.3K
11:50 21.76 21.79 21.76 21.77 11.9K
11:51 21.77 21.78 21.77 21.78 12.8K
11:52 21.78 21.79 21.78 21.78 23.2K
11:53 21.79 21.79 21.77 21.77 7.7K
11:54 21.78 21.79 21.78 21.78 9.9K
11:55 21.79 21.79 21.79 21.79 10.0K
11:56 21.78 21.79 21.78 21.78 67.9K
11:57 21.78 21.79 21.78 21.79 19.4K
11:58 21.79 21.80 21.79 21.79 25.4K
11:59 21.79 21.80 21.79 21.79 5.0K
12:00 21.79 21.82 21.79 21.82 13.7K
12:01 21.81 21.81 21.78 21.79 27.0K
12:02 21.79 21.79 21.78 21.79 6.6K
12:03 21.79 21.80 21.78 21.79 24.9K
12:04 21.78 21.78 21.78 21.78 4.7K
12:05 21.79 21.79 21.77 21.77 1.0K
12:06 21.78 21.80 21.78 21.78 9.3K
12:07 21.78 21.78 21.76 21.76 19.3K
12:08 21.77 21.77 21.77 21.77 2.0K
12:09 21.78 21.78 21.77 21.78 5.7K
12:10 21.76 21.77 21.75 21.77 9.1K
12:11 21.77 21.78 21.77 21.78 16.8K
12:12 21.76 21.76 21.75 21.76 15.1K
12:13 21.75 21.76 21.75 21.76 18.5K
12:14 21.76 21.76 21.76 21.76 2.4K
12:15 21.77 21.77 21.77 21.77 0.3K
12:16 21.78 21.78 21.75 21.76 15.3K
12:17 21.75 21.77 21.75 21.77 9.9K
12:18 21.78 21.78 21.77 21.78 10.2K
12:19 21.77 21.78 21.77 21.78 1.9K
12:20 21.78 21.79 21.77 21.79 64.1K
12:21 21.79 21.79 21.75 21.75 5.8K
12:22 21.76 21.76 21.75 21.76 18.4K
12:23 21.77 21.78 21.76 21.76 15.4K
12:24 21.76 21.78 21.76 21.78 13.7K
12:25 21.77 21.79 21.77 21.78 39.6K
12:26 21.77 21.77 21.77 21.77 4.2K
12:27 21.76 21.76 21.75 21.75 8.5K
12:28 21.76 21.77 21.76 21.77 2.5K
12:29 21.78 21.78 21.77 21.77 2.7K
12:30 21.78 21.78 21.78 21.78 0.4K
12:31 21.77 21.77 21.76 21.76 10.6K
12:32 21.75 21.75 21.75 21.75 2.1K
12:33 21.75 21.75 21.74 21.74 3.8K
12:34 21.75 21.76 21.74 21.76 4.2K
12:35 21.76 21.77 21.76 21.77 0.7K
12:36 21.78 21.79 21.78 21.79 8.9K
12:37 21.80 21.81 21.80 21.81 2.7K
12:38 21.80 21.80 21.80 21.80 3.8K
12:39 21.80 21.82 21.80 21.82 4.0K
12:40 21.81 21.82 21.81 21.82 16.3K
12:41 21.83 21.83 21.82 21.82 2.5K
12:42 21.82 21.85 21.82 21.85 14.1K
12:43 21.85 21.86 21.85 21.86 20.9K
12:44 21.86 21.86 21.85 21.86 22.3K
12:45 21.86 21.89 21.86 21.86 41.8K
12:46 21.86 21.87 21.86 21.87 4.4K
12:47 21.88 21.89 21.88 21.88 6.7K
12:48 21.88 21.89 21.87 21.87 22.8K
12:49 21.87 21.89 21.87 21.89 7.1K
12:50 21.89 21.89 21.89 21.89 17.8K
12:51 21.89 21.91 21.87 21.89 24.9K
12:52 21.89 21.89 21.88 21.89 10.6K
12:53 21.90 21.90 21.89 21.89 1.6K
12:54 21.90 21.90 21.90 21.90 21.8K
12:55 21.91 21.91 21.90 21.90 8.4K
12:56 21.89 21.90 21.89 21.90 6.4K
12:57 21.91 21.91 21.89 21.90 26.9K
12:58 21.89 21.90 21.89 21.89 17.1K
12:59 21.90 21.91 21.90 21.91 0.7K
13:00 21.91 21.92 21.90 21.91 45.5K
13:01 21.90 21.91 21.90 21.91 3.0K
13:02 21.91 21.91 21.90 21.90 4.5K
13:03 21.89 21.89 21.89 21.89 4.3K
13:04 21.89 21.89 21.89 21.89 73.6K
13:05 21.89 21.90 21.89 21.89 7.2K
13:06 21.89 21.89 21.89 21.89 19.4K
13:07 21.89 21.89 21.89 21.89 1.5K
13:08 21.90 21.90 21.90 21.90 4.3K
13:09 21.90 21.90 21.90 21.90 4.4K
13:10 21.90 21.90 21.87 21.88 15.2K
13:11 21.88 21.89 21.88 21.88 30.3K
13:12 21.87 21.89 21.87 21.89 25.3K
13:13 21.89 21.89 21.88 21.88 22.5K
13:14 21.88 21.90 21.88 21.89 22.1K
13:15 21.89 21.91 21.89 21.90 7.6K
13:16 21.90 21.90 21.90 21.90 0.9K
13:17 21.90 21.90 21.88 21.89 3.9K
13:18 21.89 21.90 21.89 21.90 7.8K
13:19 21.90 21.90 21.90 21.90 6.7K
13:20 21.93 21.95 21.93 21.94 21.5K
13:21 21.95 21.97 21.94 21.94 27.3K
13:22 21.93 21.94 21.93 21.93 27.1K
13:23 21.93 21.94 21.93 21.93 11.9K
13:24 21.94 21.97 21.94 21.97 23.0K
13:25 21.97 21.98 21.95 21.96 24.8K
13:26 21.94 21.94 21.94 21.94 11.3K
13:27 21.94 21.94 21.93 21.94 8.3K
13:28 21.94 21.94 21.93 21.93 13.7K
13:29 21.93 21.94 21.93 21.94 2.2K
13:30 21.94 21.94 21.92 21.93 11.7K
13:31 21.93 21.94 21.93 21.93 5.7K
13:32 21.92 21.94 21.92 21.93 9.4K
13:33 21.93 21.93 21.93 21.93 5.1K
13:34 21.92 21.94 21.92 21.93 7.7K
13:35 21.94 21.94 21.93 21.93 2.1K
13:36 21.94 21.96 21.94 21.96 8.3K
13:37 21.95 21.95 21.94 21.94 12.7K
13:38 21.94 21.94 21.94 21.94 1.8K
13:39 21.93 21.93 21.92 21.93 12.0K
13:40 21.92 21.95 21.92 21.95 30.6K
13:41 21.96 21.96 21.96 21.96 5.6K
13:42 21.96 21.97 21.95 21.96 29.1K
13:43 21.99 21.99 21.96 21.96 28.9K
13:44 21.96 21.96 21.96 21.96 2.6K
13:45 21.96 21.98 21.96 21.97 15.8K
13:46 21.96 21.97 21.96 21.96 17.0K
13:47 21.97 21.97 21.96 21.96 8.7K
13:48 21.95 21.95 21.95 21.95 3.0K
13:49 21.95 21.95 21.94 21.94 6.0K
13:50 21.94 21.96 21.94 21.96 21.2K
13:51 21.97 21.97 21.96 21.97 26.8K
13:52 21.96 21.96 21.96 21.96 1.9K
13:53 21.97 21.97 21.96 21.96 7.7K
13:54 21.95 21.95 21.94 21.94 12.5K
13:55 21.94 21.94 21.93 21.93 4.4K
13:56 21.93 21.94 21.92 21.93 51.9K
13:57 21.93 21.93 21.93 21.93 3.9K
13:59 21.94 21.94 21.93 21.93 6.0K
14:00 21.93 21.95 21.93 21.93 13.1K
14:01 21.93 21.94 21.92 21.94 67.5K
14:02 21.94 21.94 21.93 21.94 8.6K
14:03 21.94 21.94 21.93 21.93 7.6K
14:04 21.92 21.92 21.92 21.92 12.7K
14:05 21.92 21.93 21.91 21.93 34.4K
14:06 21.92 21.92 21.92 21.92 28.6K
14:07 21.92 21.92 21.89 21.90 27.4K
14:08 21.90 21.90 21.89 21.89 17.6K
14:09 21.90 21.91 21.90 21.91 6.7K
14:10 21.90 21.92 21.90 21.92 4.1K
14:11 21.94 21.94 21.94 21.94 1.6K
14:12 21.94 21.94 21.94 21.94 17.1K
14:13 21.94 21.95 21.94 21.95 4.9K
14:14 21.94 21.94 21.93 21.93 3.8K
14:15 21.92 21.92 21.92 21.92 11.1K
14:16 21.92 21.93 21.92 21.92 22.8K
14:17 21.91 21.91 21.90 21.90 7.4K
14:18 21.90 21.91 21.89 21.89 23.6K
14:19 21.90 21.90 21.89 21.89 12.8K
14:20 21.89 21.89 21.88 21.88 28.6K
14:21 21.88 21.89 21.88 21.88 13.9K
14:22 21.87 21.87 21.85 21.85 30.9K
14:23 21.86 21.86 21.85 21.85 8.4K
14:24 21.85 21.85 21.84 21.84 4.0K
14:25 21.84 21.86 21.84 21.85 36.0K
14:26 21.86 21.86 21.84 21.84 8.3K
14:27 21.86 21.86 21.85 21.85 9.5K
14:28 21.84 21.85 21.84 21.84 3.5K
14:29 21.83 21.83 21.83 21.83 7.3K
14:30 21.83 21.83 21.82 21.82 35.0K
14:31 21.83 21.84 21.83 21.84 6.2K
14:32 21.85 21.85 21.85 21.85 2.2K
14:33 21.85 21.86 21.85 21.85 7.2K
14:34 21.85 21.85 21.84 21.85 11.6K
14:35 21.84 21.84 21.84 21.84 5.5K
14:36 21.82 21.82 21.80 21.80 17.6K
14:37 21.80 21.80 21.78 21.78 24.0K
14:38 21.78 21.78 21.76 21.77 9.4K
14:39 21.78 21.78 21.77 21.77 9.7K
14:40 21.79 21.80 21.79 21.79 3.4K
14:41 21.80 21.80 21.80 21.80 0.3K
14:42 21.79 21.79 21.77 21.77 4.2K
14:43 21.80 21.80 21.78 21.79 22.6K
14:44 21.79 21.80 21.79 21.80 24.5K
14:45 21.80 21.81 21.80 21.80 10.5K
14:46 21.79 21.79 21.77 21.78 12.7K
14:47 21.77 21.78 21.75 21.75 8.8K
14:48 21.76 21.76 21.73 21.73 6.1K
14:49 21.73 21.74 21.72 21.74 2.8K
14:50 21.74 21.74 21.73 21.73 14.8K
14:51 21.74 21.74 21.73 21.73 15.3K
14:52 21.73 21.74 21.71 21.71 57.5K
14:53 21.72 21.72 21.72 21.72 1.5K
14:54 21.73 21.73 21.71 21.72 15.4K
14:55 21.73 21.73 21.69 21.69 34.7K
14:56 21.69 21.70 21.69 21.69 13.8K
14:57 21.69 21.70 21.68 21.68 3.7K
14:58 21.67 21.67 21.66 21.66 3.2K
14:59 21.67 21.67 21.66 21.67 17.6K
15:00 21.67 21.68 21.65 21.68 74.4K
15:01 21.68 21.70 21.68 21.69 23.2K
15:02 21.69 21.71 21.69 21.71 8.6K
15:03 21.70 21.71 21.69 21.70 14.9K
15:04 21.70 21.72 21.70 21.72 9.0K
15:05 21.71 21.71 21.71 21.71 13.1K
15:06 21.72 21.72 21.70 21.70 5.4K
15:07 21.69 21.69 21.69 21.69 5.0K
15:08 21.69 21.70 21.68 21.69 16.2K
15:09 21.70 21.70 21.69 21.69 4.6K
15:10 21.69 21.69 21.67 21.69 22.3K
15:11 21.69 21.70 21.69 21.69 16.0K
15:12 21.69 21.69 21.69 21.69 13.6K
15:13 21.71 21.74 21.71 21.74 20.6K
15:14 21.75 21.76 21.73 21.73 19.3K
15:15 21.72 21.72 21.72 21.72 13.2K
15:16 21.75 21.77 21.75 21.77 16.9K
15:17 21.77 21.77 21.76 21.76 10.3K
15:18 21.76 21.76 21.76 21.76 0.8K
15:19 21.76 21.76 21.75 21.76 16.6K
15:20 21.76 21.76 21.76 21.76 8.6K
15:21 21.76 21.77 21.76 21.76 7.8K
15:22 21.76 21.76 21.74 21.74 3.1K
15:23 21.73 21.73 21.73 21.73 4.8K
15:24 21.72 21.72 21.71 21.71 9.1K
15:25 21.68 21.68 21.68 21.68 0.5K
15:26 21.64 21.65 21.64 21.65 8.9K
15:27 21.66 21.66 21.65 21.66 8.6K
15:28 21.67 21.68 21.67 21.68 19.1K
15:29 21.68 21.69 21.68 21.69 39.6K
15:30 21.69 21.69 21.69 21.69 3.5K
15:31 21.69 21.71 21.69 21.71 4.0K
15:32 21.71 21.73 21.71 21.73 29.6K
15:33 21.71 21.72 21.71 21.72 6.8K
15:34 21.72 21.72 21.71 21.72 3.7K
15:35 21.72 21.74 21.72 21.74 14.6K
15:36 21.74 21.74 21.73 21.73 16.1K
15:37 21.74 21.74 21.73 21.73 15.5K
15:38 21.73 21.74 21.72 21.72 26.5K
15:39 21.72 21.74 21.72 21.73 31.6K
15:40 21.73 21.74 21.73 21.74 3.7K
15:41 21.74 21.74 21.74 21.74 8.4K
15:42 21.74 21.75 21.74 21.75 19.6K
15:43 21.73 21.75 21.73 21.75 5.4K
15:44 21.75 21.75 21.75 21.75 1.9K
15:45 21.74 21.75 21.74 21.75 6.3K
15:46 21.75 21.76 21.74 21.74 29.2K
15:47 21.75 21.75 21.72 21.74 21.6K
15:48 21.75 21.77 21.75 21.77 1.5K
15:49 21.77 21.77 21.76 21.76 5.2K
15:50 21.76 21.77 21.76 21.77 74.5K
15:51 21.78 21.78 21.76 21.77 9.3K
15:52 21.76 21.78 21.76 21.77 9.7K
15:53 21.78 21.78 21.75 21.75 16.5K
15:54 21.75 21.75 21.73 21.74 9.5K
15:55 21.74 21.74 21.74 21.74 0.9K
15:56 21.75 21.75 21.74 21.75 11.1K
15:57 21.76 21.78 21.76 21.78 24.6K
15:58 21.77 21.78 21.77 21.77 18.4K
15:59 21.77 21.77 21.76 21.77 156.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles