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 21.45 21.45 21.42 21.42 353.6K
09:31 21.43 21.45 21.42 21.45 15.7K
09:32 21.44 21.44 21.42 21.43 21.6K
09:33 21.43 21.45 21.42 21.44 35.5K
09:34 21.44 21.45 21.43 21.44 33.5K
09:35 21.44 21.44 21.43 21.44 10.5K
09:36 21.45 21.45 21.42 21.42 17.3K
09:37 21.42 21.42 21.41 21.41 25.3K
09:38 21.42 21.44 21.42 21.42 68.5K
09:39 21.43 21.43 21.42 21.43 11.9K
09:40 21.45 21.47 21.45 21.47 23.9K
09:41 21.47 21.49 21.45 21.45 32.1K
09:42 21.44 21.45 21.44 21.45 37.8K
09:43 21.45 21.45 21.44 21.45 5.7K
09:44 21.45 21.47 21.44 21.47 23.0K
09:45 21.47 21.48 21.46 21.46 35.4K
09:46 21.45 21.46 21.44 21.46 45.5K
09:47 21.46 21.46 21.43 21.43 9.0K
09:48 21.42 21.43 21.41 21.43 9.7K
09:49 21.42 21.43 21.41 21.42 16.2K
09:50 21.41 21.41 21.40 21.40 32.0K
09:51 21.40 21.40 21.38 21.38 25.3K
09:52 21.39 21.40 21.38 21.40 8.8K
09:53 21.39 21.39 21.37 21.39 13.1K
09:54 21.38 21.40 21.38 21.40 31.7K
09:55 21.40 21.40 21.38 21.38 9.1K
09:56 21.38 21.39 21.38 21.39 13.7K
09:57 21.39 21.39 21.38 21.38 14.7K
09:58 21.38 21.39 21.38 21.39 60.3K
09:59 21.39 21.41 21.39 21.39 20.1K
10:00 21.41 21.41 21.41 21.41 13.2K
10:01 21.41 21.41 21.40 21.40 4.6K
10:02 21.41 21.42 21.40 21.41 18.3K
10:03 21.42 21.43 21.42 21.43 5.6K
10:04 21.42 21.43 21.42 21.43 6.8K
10:05 21.41 21.42 21.41 21.42 4.8K
10:06 21.42 21.44 21.42 21.43 10.3K
10:07 21.42 21.42 21.41 21.42 7.0K
10:08 21.42 21.43 21.41 21.41 12.2K
10:09 21.42 21.42 21.39 21.40 24.5K
10:10 21.40 21.40 21.38 21.39 23.6K
10:11 21.40 21.40 21.39 21.39 6.2K
10:12 21.38 21.40 21.38 21.40 29.2K
10:13 21.40 21.41 21.39 21.40 16.8K
10:14 21.41 21.42 21.41 21.42 13.6K
10:15 21.42 21.42 21.41 21.41 6.3K
10:16 21.42 21.43 21.42 21.43 0.7K
10:17 21.43 21.44 21.43 21.43 11.4K
10:18 21.42 21.42 21.42 21.42 7.0K
10:19 21.42 21.42 21.40 21.40 3.6K
10:20 21.40 21.43 21.40 21.42 12.2K
10:21 21.42 21.43 21.42 21.43 9.2K
10:22 21.43 21.43 21.41 21.42 12.8K
10:23 21.41 21.41 21.40 21.41 7.5K
10:24 21.40 21.42 21.40 21.42 4.3K
10:25 21.43 21.45 21.43 21.45 15.1K
10:26 21.45 21.45 21.43 21.44 43.7K
10:27 21.44 21.45 21.44 21.44 1.9K
10:28 21.45 21.47 21.44 21.47 21.7K
10:29 21.47 21.47 21.46 21.46 8.1K
10:30 21.46 21.48 21.46 21.48 2.3K
10:31 21.48 21.50 21.48 21.49 30.8K
10:32 21.50 21.52 21.49 21.52 17.2K
10:33 21.53 21.54 21.53 21.53 65.5K
10:34 21.53 21.55 21.53 21.54 37.2K
10:35 21.53 21.54 21.53 21.54 7.7K
10:36 21.53 21.56 21.53 21.56 10.3K
10:37 21.56 21.56 21.54 21.54 37.7K
10:38 21.54 21.54 21.53 21.54 5.2K
10:39 21.53 21.53 21.52 21.53 5.6K
10:40 21.53 21.54 21.53 21.53 4.7K
10:41 21.54 21.55 21.54 21.55 9.3K
10:42 21.54 21.56 21.54 21.55 7.6K
10:43 21.55 21.56 21.54 21.55 20.6K
10:44 21.55 21.56 21.55 21.55 16.5K
10:45 21.54 21.55 21.54 21.55 12.6K
10:46 21.55 21.57 21.55 21.55 39.0K
10:47 21.56 21.56 21.55 21.55 13.4K
10:48 21.55 21.55 21.55 21.55 7.7K
10:49 21.56 21.56 21.54 21.55 6.5K
10:50 21.56 21.56 21.55 21.55 37.3K
10:51 21.54 21.54 21.53 21.54 14.8K
10:52 21.55 21.55 21.54 21.54 13.1K
10:53 21.53 21.54 21.53 21.54 9.0K
10:54 21.52 21.53 21.52 21.53 7.1K
10:55 21.53 21.53 21.50 21.50 29.5K
10:56 21.50 21.52 21.50 21.52 16.0K
10:57 21.51 21.51 21.50 21.51 8.5K
10:58 21.51 21.52 21.51 21.52 41.6K
10:59 21.52 21.52 21.50 21.51 19.7K
11:00 21.50 21.50 21.49 21.49 1.4K
11:01 21.50 21.52 21.50 21.52 35.2K
11:02 21.52 21.52 21.51 21.51 6.2K
11:03 21.50 21.50 21.49 21.50 4.7K
11:04 21.50 21.51 21.50 21.51 25.4K
11:05 21.50 21.51 21.49 21.51 3.3K
11:06 21.50 21.50 21.49 21.50 23.4K
11:07 21.50 21.51 21.50 21.50 26.6K
11:08 21.50 21.51 21.50 21.51 4.8K
11:09 21.50 21.50 21.50 21.50 2.7K
11:10 21.50 21.51 21.49 21.51 27.3K
11:11 21.50 21.50 21.49 21.49 24.8K
11:12 21.48 21.49 21.48 21.48 2.7K
11:13 21.48 21.49 21.48 21.48 8.2K
11:14 21.47 21.48 21.47 21.47 14.4K
11:15 21.48 21.50 21.48 21.49 6.5K
11:16 21.49 21.49 21.49 21.49 6.1K
11:17 21.48 21.48 21.47 21.48 6.8K
11:18 21.48 21.48 21.48 21.48 2.8K
11:19 21.49 21.49 21.48 21.48 3.7K
11:20 21.50 21.50 21.47 21.49 5.5K
11:21 21.49 21.49 21.49 21.49 3.7K
11:22 21.48 21.48 21.47 21.48 5.7K
11:23 21.48 21.49 21.48 21.48 6.0K
11:24 21.48 21.49 21.48 21.48 7.8K
11:25 21.49 21.49 21.48 21.49 3.8K
11:26 21.49 21.49 21.48 21.48 7.1K
11:27 21.48 21.48 21.45 21.45 20.6K
11:28 21.45 21.45 21.42 21.42 12.5K
11:29 21.42 21.42 21.39 21.40 20.2K
11:30 21.40 21.40 21.38 21.38 4.2K
11:31 21.38 21.39 21.38 21.38 7.8K
11:32 21.38 21.38 21.33 21.35 87.2K
11:33 21.35 21.36 21.34 21.35 13.3K
11:34 21.35 21.37 21.35 21.36 13.5K
11:35 21.36 21.37 21.35 21.37 7.0K
11:36 21.37 21.38 21.37 21.38 10.0K
11:37 21.40 21.40 21.39 21.40 10.0K
11:38 21.40 21.41 21.40 21.40 6.6K
11:39 21.38 21.40 21.38 21.40 18.2K
11:40 21.41 21.41 21.39 21.39 9.8K
11:41 21.41 21.42 21.41 21.41 5.2K
11:42 21.41 21.41 21.41 21.41 1.3K
11:43 21.41 21.42 21.41 21.42 8.7K
11:44 21.41 21.41 21.40 21.40 12.1K
11:45 21.41 21.42 21.41 21.41 5.8K
11:46 21.42 21.43 21.42 21.42 3.6K
11:47 21.42 21.43 21.41 21.41 20.6K
11:48 21.42 21.42 21.40 21.41 24.0K
11:49 21.41 21.41 21.41 21.41 2.5K
11:50 21.41 21.42 21.40 21.42 10.1K
11:51 21.42 21.43 21.42 21.42 2.7K
11:52 21.43 21.44 21.43 21.44 0.8K
11:53 21.44 21.45 21.44 21.45 18.1K
11:54 21.45 21.46 21.45 21.46 11.4K
11:55 21.46 21.46 21.44 21.44 8.0K
11:56 21.45 21.46 21.45 21.46 9.8K
11:57 21.46 21.46 21.45 21.46 4.8K
11:58 21.46 21.47 21.46 21.46 15.0K
11:59 21.46 21.47 21.46 21.47 15.8K
12:00 21.47 21.48 21.47 21.48 8.3K
12:01 21.49 21.49 21.49 21.49 3.8K
12:02 21.49 21.49 21.48 21.48 14.2K
12:03 21.48 21.48 21.48 21.48 3.1K
12:04 21.48 21.49 21.48 21.49 23.3K
12:05 21.49 21.49 21.48 21.48 3.6K
12:06 21.48 21.48 21.48 21.48 1.5K
12:07 21.47 21.47 21.46 21.46 8.2K
12:08 21.46 21.47 21.46 21.46 5.8K
12:09 21.46 21.46 21.46 21.46 4.7K
12:10 21.45 21.45 21.44 21.44 2.8K
12:11 21.44 21.44 21.43 21.43 1.6K
12:12 21.44 21.44 21.44 21.44 1.7K
12:13 21.44 21.45 21.44 21.45 17.0K
12:14 21.45 21.46 21.44 21.46 4.8K
12:15 21.45 21.45 21.44 21.44 9.2K
12:16 21.45 21.45 21.43 21.43 15.7K
12:17 21.43 21.44 21.43 21.43 25.4K
12:18 21.43 21.44 21.43 21.43 6.6K
12:19 21.43 21.43 21.43 21.43 2.9K
12:20 21.42 21.42 21.42 21.42 5.4K
12:22 21.42 21.42 21.41 21.41 7.5K
12:23 21.41 21.43 21.41 21.43 2.4K
12:24 21.44 21.45 21.44 21.44 11.5K
12:25 21.44 21.44 21.43 21.43 4.1K
12:26 21.44 21.44 21.43 21.44 5.7K
12:27 21.44 21.44 21.43 21.44 8.4K
12:28 21.46 21.46 21.46 21.46 30.3K
12:29 21.46 21.46 21.45 21.46 11.9K
12:30 21.47 21.47 21.46 21.47 31.1K
12:31 21.46 21.47 21.44 21.44 11.6K
12:32 21.44 21.45 21.43 21.45 49.3K
12:33 21.46 21.46 21.45 21.46 1.0K
12:34 21.46 21.46 21.45 21.46 2.1K
12:35 21.45 21.45 21.44 21.45 11.9K
12:36 21.45 21.45 21.43 21.43 14.5K
12:37 21.43 21.43 21.43 21.43 11.5K
12:38 21.45 21.45 21.45 21.45 6.5K
12:39 21.43 21.44 21.43 21.43 3.8K
12:40 21.43 21.43 21.43 21.43 2.9K
12:41 21.42 21.43 21.42 21.43 12.6K
12:42 21.42 21.44 21.42 21.44 3.8K
12:43 21.45 21.46 21.44 21.44 23.1K
12:44 21.45 21.45 21.44 21.44 6.8K
12:45 21.44 21.44 21.43 21.43 2.1K
12:46 21.43 21.43 21.42 21.42 2.1K
12:47 21.41 21.41 21.41 21.41 5.5K
12:48 21.42 21.43 21.42 21.43 4.8K
12:49 21.43 21.43 21.42 21.43 1.3K
12:50 21.42 21.43 21.42 21.42 2.3K
12:51 21.43 21.44 21.43 21.44 5.2K
12:52 21.44 21.44 21.43 21.43 11.1K
12:53 21.43 21.44 21.43 21.43 14.7K
12:54 21.43 21.44 21.43 21.43 2.6K
12:55 21.43 21.44 21.43 21.44 2.0K
12:56 21.43 21.44 21.43 21.44 0.8K
12:57 21.43 21.43 21.43 21.43 23.1K
12:58 21.43 21.43 21.42 21.43 8.4K
12:59 21.43 21.44 21.43 21.44 4.9K
13:00 21.45 21.45 21.45 21.45 0.3K
13:01 21.46 21.46 21.46 21.46 0.8K
13:02 21.46 21.47 21.46 21.47 6.7K
13:03 21.47 21.48 21.47 21.47 6.7K
13:04 21.47 21.49 21.47 21.48 8.4K
13:05 21.49 21.49 21.48 21.48 5.4K
13:06 21.48 21.49 21.48 21.49 7.7K
13:07 21.48 21.48 21.48 21.48 14.8K
13:08 21.47 21.47 21.47 21.47 3.9K
13:09 21.48 21.48 21.48 21.48 0.9K
13:10 21.47 21.48 21.47 21.47 26.5K
13:11 21.49 21.49 21.48 21.49 10.0K
13:12 21.50 21.50 21.48 21.48 14.8K
13:13 21.48 21.48 21.46 21.46 15.6K
13:14 21.45 21.46 21.45 21.45 4.4K
13:15 21.45 21.46 21.45 21.46 9.8K
13:16 21.47 21.48 21.46 21.46 12.7K
13:17 21.46 21.47 21.46 21.47 8.8K
13:18 21.48 21.48 21.47 21.47 7.7K
13:19 21.47 21.47 21.47 21.47 0.9K
13:20 21.46 21.46 21.46 21.46 6.8K
13:21 21.46 21.47 21.46 21.47 17.3K
13:22 21.47 21.47 21.46 21.47 2.4K
13:23 21.47 21.47 21.47 21.47 0.8K
13:24 21.47 21.47 21.46 21.47 2.6K
13:25 21.47 21.47 21.45 21.45 26.2K
13:26 21.46 21.47 21.46 21.47 3.9K
13:27 21.47 21.48 21.47 21.47 6.4K
13:28 21.48 21.48 21.48 21.48 6.7K
13:29 21.48 21.48 21.47 21.47 7.2K
13:30 21.47 21.48 21.47 21.47 4.1K
13:31 21.48 21.48 21.46 21.47 6.9K
13:32 21.47 21.47 21.46 21.46 3.3K
13:33 21.47 21.47 21.47 21.47 1.4K
13:34 21.47 21.47 21.45 21.45 4.2K
13:35 21.46 21.47 21.45 21.47 24.4K
13:36 21.47 21.48 21.46 21.48 3.2K
13:37 21.48 21.48 21.48 21.48 4.7K
13:38 21.47 21.47 21.46 21.46 26.7K
13:39 21.47 21.47 21.46 21.46 6.3K
13:40 21.46 21.46 21.46 21.46 0.1K
13:41 21.46 21.47 21.46 21.46 5.3K
13:42 21.47 21.47 21.47 21.47 0.8K
13:43 21.48 21.48 21.47 21.47 1.7K
13:44 21.47 21.47 21.47 21.47 0.6K
13:45 21.47 21.47 21.46 21.46 3.7K
13:46 21.47 21.47 21.46 21.46 1.3K
13:47 21.45 21.47 21.45 21.47 22.7K
13:48 21.47 21.47 21.47 21.47 1.9K
13:49 21.48 21.48 21.48 21.48 3.8K
13:50 21.48 21.48 21.47 21.47 5.1K
13:51 21.47 21.48 21.47 21.48 12.4K
13:52 21.48 21.48 21.47 21.48 4.7K
13:53 21.47 21.48 21.47 21.47 1.7K
13:54 21.48 21.48 21.47 21.47 32.4K
13:55 21.46 21.47 21.46 21.47 1.0K
13:56 21.46 21.47 21.46 21.47 2.2K
13:57 21.47 21.47 21.46 21.46 4.7K
13:58 21.44 21.45 21.44 21.45 11.8K
13:59 21.45 21.45 21.44 21.44 4.2K
14:00 21.45 21.45 21.44 21.44 4.1K
14:01 21.44 21.45 21.42 21.45 6.3K
14:02 21.45 21.45 21.44 21.44 1.0K
14:03 21.45 21.46 21.45 21.46 4.7K
14:04 21.45 21.47 21.45 21.47 1.2K
14:05 21.46 21.49 21.46 21.49 69.3K
14:06 21.50 21.50 21.49 21.49 8.7K
14:07 21.50 21.50 21.49 21.49 1.8K
14:08 21.49 21.49 21.49 21.49 0.2K
14:09 21.49 21.50 21.49 21.49 16.3K
14:10 21.49 21.50 21.49 21.50 5.0K
14:11 21.50 21.51 21.50 21.51 11.7K
14:12 21.51 21.51 21.50 21.51 26.9K
14:13 21.52 21.52 21.51 21.52 11.7K
14:14 21.52 21.52 21.52 21.52 4.9K
14:15 21.51 21.52 21.51 21.52 19.2K
14:16 21.52 21.52 21.50 21.50 5.7K
14:17 21.51 21.51 21.49 21.50 2.9K
14:18 21.50 21.51 21.50 21.51 15.1K
14:19 21.50 21.50 21.49 21.49 1.3K
14:20 21.49 21.50 21.48 21.48 3.6K
14:21 21.48 21.51 21.48 21.51 18.6K
14:22 21.51 21.51 21.50 21.50 0.9K
14:23 21.50 21.50 21.49 21.49 7.3K
14:24 21.49 21.49 21.48 21.48 7.6K
14:25 21.47 21.48 21.47 21.48 5.5K
14:26 21.47 21.47 21.46 21.46 12.7K
14:27 21.47 21.47 21.47 21.47 12.4K
14:28 21.47 21.47 21.45 21.46 3.8K
14:30 21.46 21.47 21.46 21.47 15.7K
14:31 21.46 21.46 21.45 21.45 3.0K
14:32 21.45 21.45 21.45 21.45 4.9K
14:33 21.45 21.45 21.45 21.45 0.5K
14:34 21.45 21.45 21.45 21.45 7.6K
14:35 21.46 21.46 21.46 21.46 3.3K
14:36 21.46 21.47 21.46 21.47 8.6K
14:37 21.48 21.48 21.46 21.46 7.4K
14:38 21.45 21.46 21.45 21.46 3.1K
14:39 21.45 21.45 21.45 21.45 0.5K
14:40 21.46 21.46 21.46 21.46 0.2K
14:41 21.46 21.47 21.46 21.47 13.1K
14:42 21.46 21.47 21.46 21.47 7.8K
14:43 21.46 21.47 21.46 21.47 0.9K
14:44 21.48 21.49 21.47 21.49 25.5K
14:45 21.49 21.49 21.48 21.49 18.8K
14:46 21.49 21.50 21.49 21.48 3.8K
14:47 21.49 21.49 21.49 21.49 0.5K
14:48 21.49 21.49 21.47 21.47 14.2K
14:49 21.47 21.47 21.47 21.47 2.5K
14:50 21.47 21.47 21.47 21.47 13.5K
14:51 21.47 21.48 21.47 21.48 9.4K
14:52 21.48 21.48 21.48 21.48 1.0K
14:53 21.48 21.48 21.48 21.48 9.2K
14:54 21.49 21.49 21.48 21.48 5.2K
14:55 21.49 21.49 21.49 21.49 0.1K
14:56 21.48 21.48 21.48 21.48 7.4K
14:57 21.48 21.49 21.48 21.48 4.9K
14:58 21.49 21.49 21.49 21.49 10.4K
14:59 21.50 21.50 21.50 21.50 0.9K
15:00 21.49 21.49 21.49 21.49 5.3K
15:01 21.50 21.51 21.50 21.51 15.2K
15:02 21.51 21.52 21.51 21.51 17.5K
15:03 21.51 21.51 21.51 21.51 8.8K
15:05 21.51 21.51 21.49 21.49 8.2K
15:06 21.48 21.49 21.48 21.49 2.8K
15:07 21.49 21.49 21.48 21.48 5.0K
15:08 21.48 21.48 21.48 21.48 9.3K
15:09 21.48 21.49 21.48 21.49 0.8K
15:10 21.49 21.49 21.49 21.49 4.8K
15:11 21.48 21.49 21.47 21.49 9.4K
15:12 21.48 21.48 21.48 21.48 0.4K
15:13 21.49 21.49 21.49 21.49 0.6K
15:14 21.48 21.49 21.48 21.48 13.9K
15:15 21.49 21.49 21.48 21.49 7.1K
15:16 21.50 21.50 21.49 21.50 32.1K
15:17 21.51 21.51 21.50 21.51 3.0K
15:18 21.50 21.51 21.50 21.51 5.7K
15:19 21.50 21.52 21.50 21.52 5.0K
15:20 21.51 21.51 21.51 21.51 0.7K
15:21 21.52 21.52 21.51 21.51 1.9K
15:22 21.52 21.52 21.51 21.51 30.6K
15:23 21.51 21.51 21.50 21.51 34.3K
15:24 21.52 21.52 21.52 21.52 3.1K
15:25 21.51 21.52 21.51 21.52 3.8K
15:26 21.51 21.51 21.50 21.50 15.5K
15:27 21.51 21.51 21.50 21.50 30.5K
15:28 21.50 21.50 21.50 21.50 75.4K
15:29 21.50 21.50 21.50 21.50 3.7K
15:30 21.50 21.51 21.50 21.51 15.5K
15:31 21.51 21.52 21.51 21.52 17.4K
15:32 21.51 21.52 21.51 21.52 0.8K
15:33 21.52 21.52 21.52 21.52 0.4K
15:34 21.52 21.52 21.52 21.52 7.9K
15:35 21.51 21.52 21.51 21.52 9.0K
15:36 21.52 21.52 21.51 21.51 44.8K
15:37 21.51 21.52 21.51 21.52 2.3K
15:38 21.52 21.53 21.52 21.52 5.5K
15:39 21.52 21.53 21.52 21.52 8.3K
15:40 21.52 21.53 21.52 21.53 7.1K
15:41 21.53 21.53 21.53 21.53 3.8K
15:42 21.53 21.53 21.52 21.52 0.6K
15:43 21.53 21.53 21.52 21.53 1.5K
15:44 21.52 21.53 21.52 21.53 1.1K
15:45 21.52 21.53 21.52 21.53 36.3K
15:46 21.53 21.53 21.53 21.53 26.6K
15:47 21.52 21.52 21.52 21.52 20.2K
15:48 21.52 21.52 21.51 21.52 1.6K
15:49 21.51 21.53 21.51 21.53 27.6K
15:50 21.52 21.53 21.51 21.52 28.0K
15:51 21.51 21.51 21.50 21.50 6.2K
15:52 21.51 21.52 21.51 21.52 9.0K
15:53 21.52 21.52 21.52 21.52 6.8K
15:54 21.53 21.53 21.52 21.52 17.6K
15:55 21.51 21.51 21.51 21.51 7.6K
15:56 21.51 21.53 21.51 21.53 15.8K
15:57 21.53 21.53 21.53 21.53 10.8K
15:58 21.53 21.54 21.53 21.54 33.3K
15:59 21.54 21.54 21.52 21.54 556.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles