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 21.11 21.11 21.10 21.10 619.8K
09:31 21.10 21.11 21.09 21.11 63.2K
09:32 21.11 21.12 21.10 21.12 27.4K
09:33 21.12 21.13 21.11 21.11 25.7K
09:34 21.10 21.13 21.10 21.13 11.9K
09:35 21.13 21.14 21.12 21.14 42.6K
09:36 21.14 21.15 21.14 21.14 39.2K
09:37 21.14 21.15 21.13 21.15 19.2K
09:38 21.14 21.16 21.14 21.16 51.2K
09:39 21.16 21.17 21.15 21.17 133.6K
09:40 21.18 21.18 21.17 21.17 42.7K
09:41 21.17 21.18 21.16 21.18 29.1K
09:42 21.17 21.18 21.14 21.14 70.6K
09:43 21.14 21.14 21.12 21.13 30.1K
09:44 21.13 21.15 21.12 21.14 37.1K
09:45 21.13 21.14 21.13 21.12 69.9K
09:46 21.11 21.13 21.11 21.12 37.7K
09:47 21.12 21.13 21.11 21.12 14.3K
09:48 21.12 21.12 21.11 21.12 57.5K
09:49 21.11 21.14 21.11 21.14 23.9K
09:50 21.13 21.15 21.13 21.15 11.9K
09:51 21.16 21.16 21.15 21.15 26.2K
09:52 21.14 21.15 21.13 21.14 40.6K
09:53 21.15 21.16 21.15 21.16 24.1K
09:54 21.15 21.16 21.15 21.15 17.2K
09:55 21.14 21.15 21.13 21.14 253.6K
09:56 21.15 21.17 21.14 21.17 34.4K
09:57 21.16 21.16 21.15 21.15 34.6K
09:58 21.14 21.15 21.14 21.15 2.3K
09:59 21.15 21.16 21.14 21.15 8.4K
10:00 21.16 21.17 21.15 21.16 108.7K
10:01 21.15 21.16 21.14 21.15 36.7K
10:02 21.15 21.16 21.15 21.15 47.7K
10:03 21.15 21.15 21.14 21.14 22.3K
10:04 21.14 21.14 21.13 21.13 17.9K
10:05 21.13 21.14 21.12 21.12 18.0K
10:06 21.11 21.12 21.11 21.12 10.7K
10:07 21.12 21.13 21.12 21.12 42.9K
10:08 21.12 21.12 21.10 21.10 37.1K
10:09 21.10 21.11 21.09 21.09 49.1K
10:10 21.08 21.09 21.08 21.09 41.9K
10:11 21.10 21.10 21.08 21.08 19.6K
10:12 21.09 21.09 21.08 21.09 8.1K
10:13 21.08 21.08 21.07 21.07 8.8K
10:14 21.07 21.09 21.07 21.08 29.0K
10:15 21.08 21.10 21.08 21.09 26.5K
10:16 21.08 21.10 21.08 21.10 34.0K
10:17 21.11 21.12 21.11 21.12 20.1K
10:18 21.11 21.13 21.11 21.11 735.5K
10:19 21.11 21.13 21.11 21.12 48.6K
10:20 21.12 21.13 21.12 21.12 25.1K
10:21 21.11 21.12 21.10 21.10 20.8K
10:22 21.10 21.11 21.10 21.10 9.5K
10:23 21.10 21.11 21.10 21.10 7.5K
10:24 21.11 21.11 21.09 21.09 7.9K
10:25 21.09 21.10 21.09 21.10 35.5K
10:26 21.10 21.11 21.09 21.10 8.3K
10:27 21.10 21.10 21.09 21.10 16.6K
10:28 21.10 21.10 21.09 21.10 29.8K
10:29 21.09 21.10 21.09 21.09 9.2K
10:30 21.10 21.10 21.09 21.09 17.2K
10:31 21.09 21.09 21.08 21.08 24.7K
10:32 21.07 21.08 21.06 21.08 28.9K
10:33 21.08 21.08 21.07 21.07 13.1K
10:34 21.07 21.11 21.07 21.11 23.4K
10:35 21.12 21.12 21.12 21.12 8.0K
10:36 21.13 21.13 21.11 21.12 20.1K
10:37 21.13 21.14 21.13 21.14 21.2K
10:38 21.14 21.16 21.14 21.15 22.8K
10:39 21.15 21.16 21.15 21.16 27.9K
10:40 21.16 21.16 21.13 21.13 24.1K
10:41 21.14 21.14 21.11 21.12 13.0K
10:42 21.11 21.11 21.11 21.11 24.8K
10:43 21.11 21.12 21.11 21.12 54.7K
10:44 21.12 21.12 21.11 21.12 3.8K
10:45 21.12 21.13 21.11 21.13 20.7K
10:46 21.12 21.12 21.10 21.10 20.1K
10:47 21.10 21.10 21.10 21.09 27.2K
10:48 21.10 21.10 21.09 21.10 14.1K
10:49 21.10 21.12 21.10 21.10 13.6K
10:50 21.11 21.11 21.11 21.11 35.7K
10:51 21.11 21.11 21.10 21.11 23.2K
10:52 21.11 21.12 21.10 21.12 12.5K
10:53 21.12 21.12 21.10 21.10 35.5K
10:54 21.10 21.11 21.10 21.11 20.6K
10:55 21.10 21.10 21.10 21.10 4.6K
10:56 21.09 21.10 21.09 21.09 103.0K
10:57 21.09 21.09 21.07 21.09 17.5K
10:58 21.09 21.09 21.09 21.09 3.2K
10:59 21.09 21.10 21.09 21.09 11.2K
11:00 21.10 21.11 21.09 21.11 19.8K
11:01 21.11 21.12 21.10 21.12 6.5K
11:02 21.12 21.12 21.11 21.11 6.7K
11:03 21.10 21.11 21.10 21.11 4.0K
11:04 21.11 21.11 21.08 21.08 96.6K
11:05 21.09 21.10 21.09 21.10 6.7K
11:06 21.09 21.10 21.09 21.10 7.8K
11:07 21.10 21.11 21.10 21.11 3.3K
11:08 21.11 21.11 21.10 21.10 12.6K
11:09 21.10 21.12 21.10 21.12 75.4K
11:10 21.13 21.14 21.12 21.12 18.0K
11:11 21.11 21.13 21.10 21.12 11.7K
11:12 21.12 21.12 21.11 21.11 10.7K
11:13 21.11 21.11 21.10 21.11 19.8K
11:14 21.11 21.12 21.11 21.12 27.7K
11:15 21.12 21.12 21.10 21.10 8.6K
11:16 21.10 21.13 21.10 21.13 43.0K
11:17 21.12 21.14 21.12 21.14 48.6K
11:18 21.14 21.14 21.14 21.14 9.5K
11:19 21.13 21.14 21.13 21.14 0.6K
11:20 21.14 21.14 21.14 21.14 15.3K
11:21 21.14 21.15 21.14 21.15 5.0K
11:22 21.15 21.15 21.14 21.15 4.2K
11:23 21.14 21.14 21.13 21.13 3.2K
11:24 21.14 21.15 21.14 21.15 5.7K
11:25 21.16 21.16 21.14 21.14 36.0K
11:26 21.14 21.14 21.14 21.14 5.9K
11:27 21.13 21.13 21.12 21.12 17.6K
11:28 21.12 21.13 21.12 21.13 5.1K
11:29 21.13 21.14 21.13 21.14 15.5K
11:30 21.15 21.16 21.15 21.16 19.0K
11:31 21.15 21.15 21.14 21.15 17.5K
11:32 21.14 21.16 21.14 21.16 20.1K
11:33 21.15 21.15 21.15 21.15 4.5K
11:34 21.13 21.15 21.13 21.15 5.1K
11:35 21.15 21.15 21.14 21.14 4.6K
11:36 21.14 21.15 21.14 21.15 33.2K
11:37 21.14 21.14 21.14 21.14 10.0K
11:38 21.14 21.15 21.14 21.15 5.3K
11:39 21.15 21.15 21.14 21.14 8.5K
11:40 21.15 21.16 21.15 21.16 7.4K
11:41 21.16 21.17 21.16 21.17 5.6K
11:42 21.18 21.18 21.17 21.18 7.2K
11:43 21.18 21.18 21.18 21.18 18.5K
11:44 21.18 21.19 21.18 21.18 10.8K
11:45 21.18 21.19 21.18 21.19 5.6K
11:46 21.18 21.18 21.17 21.17 7.3K
11:47 21.17 21.17 21.16 21.17 11.5K
11:48 21.17 21.17 21.16 21.16 44.3K
11:49 21.15 21.16 21.15 21.16 21.7K
11:50 21.16 21.16 21.15 21.15 30.8K
11:51 21.16 21.17 21.16 21.17 2.5K
11:52 21.18 21.18 21.17 21.18 17.2K
11:53 21.18 21.18 21.17 21.17 6.5K
11:54 21.18 21.19 21.17 21.17 41.2K
11:55 21.18 21.19 21.18 21.19 7.7K
11:56 21.19 21.19 21.18 21.18 24.5K
11:57 21.18 21.19 21.18 21.19 33.0K
11:58 21.19 21.19 21.18 21.18 5.9K
11:59 21.18 21.18 21.17 21.17 7.6K
12:00 21.17 21.17 21.16 21.17 38.3K
12:01 21.17 21.17 21.16 21.17 25.0K
12:02 21.16 21.16 21.16 21.16 1.5K
12:03 21.16 21.16 21.15 21.16 18.2K
12:04 21.16 21.16 21.15 21.16 5.8K
12:05 21.16 21.17 21.16 21.16 24.5K
12:06 21.17 21.17 21.17 21.17 5.2K
12:07 21.17 21.18 21.17 21.17 9.2K
12:08 21.17 21.18 21.17 21.17 13.3K
12:09 21.17 21.17 21.16 21.16 8.1K
12:10 21.16 21.16 21.14 21.14 5.5K
12:11 21.13 21.14 21.13 21.14 8.6K
12:12 21.14 21.15 21.13 21.15 9.0K
12:13 21.15 21.15 21.14 21.15 2.7K
12:14 21.16 21.17 21.15 21.16 59.4K
12:15 21.16 21.16 21.16 21.16 0.2K
12:16 21.15 21.16 21.15 21.15 4.3K
12:17 21.17 21.17 21.15 21.15 29.2K
12:18 21.15 21.15 21.14 21.14 5.4K
12:19 21.14 21.15 21.14 21.15 18.2K
12:20 21.15 21.16 21.15 21.15 22.7K
12:21 21.15 21.15 21.15 21.15 2.1K
12:22 21.15 21.15 21.15 21.15 0.4K
12:23 21.15 21.16 21.14 21.16 8.1K
12:24 21.15 21.17 21.15 21.17 27.7K
12:25 21.17 21.18 21.17 21.18 4.0K
12:26 21.18 21.18 21.18 21.18 1.2K
12:27 21.17 21.18 21.17 21.18 2.4K
12:28 21.18 21.18 21.17 21.17 3.8K
12:29 21.17 21.18 21.16 21.16 17.3K
12:30 21.17 21.18 21.16 21.17 35.2K
12:31 21.16 21.17 21.16 21.17 5.7K
12:32 21.18 21.18 21.16 21.16 4.7K
12:33 21.17 21.18 21.17 21.17 9.8K
12:34 21.18 21.18 21.17 21.17 1.8K
12:35 21.18 21.18 21.18 21.18 11.5K
12:36 21.17 21.17 21.16 21.16 8.2K
12:37 21.17 21.17 21.16 21.16 12.4K
12:38 21.15 21.15 21.14 21.14 11.9K
12:39 21.13 21.14 21.13 21.14 15.1K
12:40 21.13 21.13 21.12 21.12 1.7K
12:41 21.13 21.13 21.10 21.10 19.7K
12:42 21.09 21.10 21.09 21.09 142.6K
12:43 21.09 21.09 21.07 21.07 5.0K
12:44 21.08 21.08 21.05 21.05 28.7K
12:45 21.06 21.06 21.04 21.05 16.1K
12:46 21.05 21.05 21.00 21.00 40.8K
12:47 20.98 20.98 20.97 20.97 82.8K
12:48 20.97 21.03 20.97 21.02 23.9K
12:49 21.02 21.04 21.02 21.04 20.5K
12:50 21.05 21.05 21.04 21.04 6.1K
12:51 21.05 21.07 21.05 21.07 46.9K
12:52 21.09 21.09 21.07 21.08 22.8K
12:53 21.08 21.08 21.05 21.06 3.8K
12:54 21.07 21.07 21.06 21.06 49.3K
12:55 21.07 21.09 21.07 21.09 14.2K
12:56 21.08 21.09 21.08 21.09 13.5K
12:57 21.09 21.09 21.08 21.08 4.0K
12:58 21.08 21.09 21.08 21.08 4.3K
12:59 21.08 21.09 21.08 21.09 10.0K
13:00 21.08 21.10 21.08 21.10 13.0K
13:01 21.10 21.11 21.09 21.10 43.4K
13:02 21.11 21.11 21.07 21.09 37.7K
13:03 21.09 21.09 21.09 21.09 3.7K
13:04 21.09 21.09 21.08 21.08 33.2K
13:05 21.08 21.08 21.07 21.07 3.1K
13:06 21.06 21.07 21.06 21.07 32.5K
13:07 21.07 21.09 21.07 21.08 30.3K
13:08 21.08 21.09 21.07 21.07 17.8K
13:09 21.07 21.07 21.06 21.06 1.8K
13:10 21.07 21.08 21.07 21.08 6.3K
13:11 21.07 21.08 21.07 21.08 27.2K
13:12 21.10 21.11 21.09 21.09 7.7K
13:13 21.10 21.12 21.10 21.11 5.1K
13:14 21.12 21.12 21.11 21.11 10.1K
13:15 21.11 21.12 21.11 21.12 38.9K
13:16 21.12 21.12 21.11 21.11 6.3K
13:17 21.12 21.13 21.12 21.13 2.5K
13:18 21.12 21.12 21.11 21.11 4.7K
13:19 21.11 21.11 21.11 21.11 36.0K
13:20 21.11 21.12 21.11 21.12 20.4K
13:21 21.12 21.13 21.12 21.13 10.5K
13:22 21.13 21.13 21.13 21.13 3.5K
13:23 21.13 21.13 21.12 21.12 4.9K
13:24 21.12 21.14 21.12 21.14 14.9K
13:25 21.13 21.14 21.12 21.13 35.4K
13:26 21.13 21.14 21.13 21.13 36.2K
13:27 21.12 21.12 21.12 21.12 13.2K
13:28 21.11 21.12 21.11 21.12 104.8K
13:29 21.11 21.11 21.11 21.11 85.5K
13:30 21.11 21.12 21.11 21.11 23.3K
13:31 21.10 21.11 21.10 21.11 21.8K
13:32 21.12 21.13 21.12 21.12 7.1K
13:33 21.12 21.12 21.11 21.11 4.6K
13:34 21.11 21.11 21.10 21.10 4.7K
13:35 21.10 21.10 21.10 21.10 5.0K
13:36 21.10 21.10 21.08 21.08 12.8K
13:37 21.08 21.08 21.07 21.06 29.0K
13:38 21.07 21.09 21.07 21.09 14.7K
13:39 21.08 21.08 21.08 21.08 95.0K
13:40 21.08 21.10 21.08 21.09 70.0K
13:41 21.09 21.10 21.09 21.10 13.5K
13:42 21.11 21.11 21.10 21.10 6.5K
13:43 21.10 21.12 21.10 21.11 14.2K
13:44 21.11 21.11 21.10 21.10 4.0K
13:45 21.10 21.10 21.10 21.10 4.6K
13:46 21.11 21.11 21.10 21.10 3.3K
13:47 21.11 21.12 21.11 21.12 9.2K
13:48 21.11 21.11 21.11 21.11 5.2K
13:49 21.12 21.12 21.11 21.11 4.6K
13:50 21.11 21.11 21.10 21.11 68.5K
13:51 21.11 21.11 21.11 21.11 3.6K
13:52 21.12 21.12 21.11 21.11 6.2K
13:53 21.11 21.12 21.11 21.12 4.8K
13:54 21.12 21.13 21.12 21.12 20.1K
13:55 21.13 21.14 21.13 21.13 63.7K
13:56 21.12 21.12 21.11 21.12 38.4K
13:57 21.12 21.12 21.11 21.12 7.0K
13:58 21.12 21.13 21.12 21.13 20.2K
13:59 21.13 21.13 21.13 21.13 1.1K
14:00 21.13 21.14 21.13 21.14 19.2K
14:01 21.13 21.14 21.12 21.12 17.2K
14:02 21.12 21.12 21.11 21.12 27.0K
14:03 21.12 21.12 21.12 21.12 3.7K
14:04 21.13 21.13 21.12 21.12 7.1K
14:05 21.12 21.12 21.12 21.12 7.0K
14:06 21.11 21.13 21.11 21.12 11.8K
14:07 21.13 21.13 21.11 21.12 1.1K
14:08 21.11 21.12 21.11 21.11 21.8K
14:09 21.11 21.12 21.11 21.12 11.4K
14:10 21.11 21.11 21.09 21.10 14.2K
14:11 21.09 21.10 21.09 21.09 41.5K
14:12 21.10 21.10 21.08 21.08 2.3K
14:13 21.08 21.08 21.07 21.07 36.6K
14:14 21.07 21.08 21.07 21.08 6.8K
14:15 21.08 21.08 21.07 21.08 2.9K
14:16 21.07 21.08 21.07 21.08 21.1K
14:17 21.06 21.08 21.06 21.08 5.7K
14:18 21.08 21.08 21.07 21.07 29.2K
14:19 21.07 21.07 21.07 21.07 8.3K
14:20 21.07 21.08 21.07 21.08 10.0K
14:21 21.08 21.08 21.07 21.08 3.6K
14:22 21.08 21.08 21.08 21.08 9.6K
14:23 21.08 21.08 21.07 21.07 5.6K
14:24 21.08 21.08 21.08 21.08 3.2K
14:25 21.08 21.09 21.08 21.09 3.8K
14:26 21.09 21.09 21.09 21.09 0.4K
14:27 21.10 21.10 21.10 21.10 1.8K
14:28 21.10 21.11 21.10 21.11 26.7K
14:29 21.10 21.11 21.10 21.10 14.2K
14:30 21.09 21.10 21.09 21.10 8.3K
14:31 21.09 21.10 21.09 21.10 12.4K
14:32 21.10 21.10 21.08 21.08 15.2K
14:33 21.08 21.09 21.08 21.09 16.2K
14:34 21.10 21.10 21.10 21.10 2.5K
14:35 21.10 21.10 21.09 21.09 45.4K
14:36 21.09 21.11 21.09 21.11 36.2K
14:37 21.10 21.10 21.10 21.10 0.3K
14:38 21.10 21.11 21.10 21.10 15.2K
14:39 21.10 21.10 21.10 21.10 8.2K
14:40 21.10 21.10 21.10 21.10 1.8K
14:41 21.09 21.10 21.09 21.10 2.2K
14:42 21.10 21.10 21.09 21.09 1.7K
14:43 21.09 21.10 21.09 21.10 3.0K
14:44 21.10 21.10 21.09 21.09 23.2K
14:45 21.09 21.09 21.08 21.08 3.7K
14:46 21.08 21.08 21.08 21.08 3.4K
14:47 21.09 21.10 21.09 21.10 19.1K
14:48 21.10 21.10 21.09 21.10 4.8K
14:49 21.10 21.10 21.10 21.10 7.9K
14:50 21.09 21.09 21.09 21.09 7.2K
14:51 21.08 21.09 21.08 21.09 14.2K
14:52 21.10 21.10 21.09 21.09 42.4K
14:53 21.10 21.12 21.10 21.11 100.9K
14:54 21.11 21.12 21.11 21.12 13.4K
14:55 21.12 21.13 21.12 21.13 14.8K
14:56 21.13 21.14 21.13 21.14 97.5K
14:57 21.14 21.14 21.14 21.14 32.5K
14:58 21.14 21.14 21.14 21.14 3.9K
14:59 21.14 21.15 21.14 21.15 48.9K
15:00 21.15 21.16 21.14 21.16 29.7K
15:01 21.16 21.16 21.15 21.14 26.8K
15:02 21.15 21.16 21.15 21.16 13.4K
15:03 21.16 21.16 21.15 21.15 10.6K
15:04 21.15 21.16 21.14 21.16 8.6K
15:05 21.16 21.16 21.14 21.15 14.6K
15:06 21.14 21.15 21.14 21.15 25.9K
15:07 21.14 21.14 21.13 21.14 13.1K
15:08 21.14 21.14 21.13 21.14 30.9K
15:09 21.14 21.15 21.14 21.15 7.6K
15:10 21.15 21.15 21.14 21.14 5.1K
15:11 21.14 21.14 21.14 21.14 1.4K
15:12 21.14 21.14 21.13 21.14 7.9K
15:13 21.14 21.15 21.14 21.14 7.3K
15:14 21.14 21.15 21.14 21.15 10.9K
15:15 21.14 21.15 21.14 21.14 16.5K
15:16 21.14 21.14 21.13 21.13 25.1K
15:17 21.13 21.14 21.13 21.14 16.5K
15:18 21.13 21.14 21.13 21.14 4.0K
15:19 21.14 21.14 21.13 21.14 23.1K
15:20 21.15 21.15 21.14 21.15 1.7K
15:21 21.15 21.15 21.14 21.15 7.4K
15:22 21.14 21.14 21.14 21.14 0.2K
15:23 21.15 21.15 21.15 21.15 2.1K
15:24 21.14 21.15 21.14 21.15 3.3K
15:25 21.15 21.15 21.14 21.15 4.2K
15:26 21.14 21.15 21.14 21.14 5.3K
15:27 21.15 21.16 21.15 21.15 52.3K
15:28 21.15 21.17 21.15 21.16 50.8K
15:29 21.16 21.17 21.16 21.17 3.8K
15:30 21.18 21.18 21.17 21.17 41.0K
15:31 21.18 21.18 21.16 21.17 61.4K
15:32 21.17 21.17 21.16 21.16 6.7K
15:33 21.17 21.17 21.17 21.17 2.7K
15:34 21.16 21.17 21.16 21.17 0.9K
15:35 21.17 21.20 21.17 21.19 37.0K
15:36 21.20 21.20 21.19 21.19 36.1K
15:37 21.20 21.20 21.20 21.20 17.7K
15:38 21.20 21.21 21.20 21.21 49.1K
15:39 21.21 21.21 21.20 21.21 7.1K
15:40 21.21 21.22 21.21 21.22 42.4K
15:41 21.21 21.22 21.20 21.21 21.7K
15:42 21.22 21.23 21.21 21.23 39.7K
15:43 21.22 21.24 21.22 21.24 24.3K
15:44 21.24 21.26 21.23 21.26 58.9K
15:45 21.25 21.30 21.25 21.30 43.9K
15:46 21.30 21.30 21.29 21.30 53.4K
15:47 21.29 21.30 21.29 21.30 7.8K
15:48 21.30 21.31 21.30 21.31 44.5K
15:49 21.31 21.32 21.30 21.32 15.7K
15:50 21.32 21.33 21.30 21.33 160.2K
15:51 21.32 21.33 21.32 21.32 34.4K
15:52 21.33 21.34 21.33 21.34 14.7K
15:53 21.33 21.33 21.28 21.28 39.8K
15:54 21.29 21.30 21.28 21.30 99.3K
15:55 21.30 21.31 21.29 21.29 95.4K
15:56 21.30 21.30 21.29 21.29 8.1K
15:57 21.30 21.31 21.30 21.31 12.2K
15:58 21.31 21.32 21.31 21.32 35.1K
15:59 21.33 21.33 21.31 21.32 247.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles