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 21.18 21.18 21.16 21.16 397.7K
09:31 21.16 21.17 21.16 21.16 29.6K
09:32 21.16 21.16 21.14 21.14 21.0K
09:33 21.14 21.14 21.13 21.13 28.7K
09:34 21.13 21.13 21.11 21.13 28.5K
09:35 21.13 21.15 21.13 21.15 56.6K
09:36 21.16 21.17 21.15 21.17 21.1K
09:37 21.17 21.17 21.15 21.16 63.0K
09:38 21.16 21.17 21.15 21.16 26.0K
09:39 21.17 21.18 21.16 21.18 32.5K
09:40 21.18 21.19 21.17 21.19 27.9K
09:41 21.19 21.20 21.19 21.20 20.1K
09:42 21.20 21.21 21.19 21.21 12.7K
09:43 21.21 21.22 21.19 21.19 10.2K
09:44 21.19 21.19 21.18 21.19 28.0K
09:45 21.19 21.20 21.19 21.19 24.7K
09:46 21.18 21.19 21.18 21.19 135.6K
09:47 21.19 21.20 21.19 21.20 31.1K
09:48 21.20 21.20 21.18 21.19 36.6K
09:49 21.19 21.19 21.19 21.19 11.9K
09:50 21.18 21.18 21.15 21.16 32.9K
09:51 21.16 21.17 21.16 21.16 30.5K
09:52 21.17 21.18 21.17 21.18 18.5K
09:53 21.17 21.20 21.17 21.20 24.8K
09:54 21.20 21.20 21.17 21.17 14.7K
09:55 21.18 21.18 21.16 21.17 30.2K
09:56 21.17 21.18 21.16 21.18 30.8K
09:57 21.18 21.18 21.17 21.18 16.8K
09:58 21.19 21.20 21.18 21.19 18.3K
09:59 21.19 21.21 21.18 21.21 428.4K
10:00 21.21 21.21 21.21 21.21 10.0K
10:01 21.21 21.21 21.19 21.21 43.2K
10:02 21.21 21.21 21.20 21.21 35.8K
10:03 21.21 21.24 21.21 21.24 78.0K
10:04 21.23 21.25 21.23 21.25 18.6K
10:05 21.25 21.27 21.25 21.25 29.8K
10:06 21.26 21.27 21.24 21.24 43.8K
10:07 21.24 21.24 21.21 21.21 18.1K
10:08 21.19 21.19 21.17 21.18 133.1K
10:09 21.19 21.22 21.19 21.20 21.0K
10:10 21.20 21.20 21.18 21.19 11.8K
10:11 21.20 21.20 21.17 21.17 11.6K
10:12 21.17 21.19 21.15 21.15 83.1K
10:13 21.15 21.18 21.15 21.17 31.7K
10:14 21.17 21.18 21.16 21.17 18.8K
10:15 21.16 21.17 21.15 21.15 20.5K
10:16 21.15 21.16 21.15 21.15 32.3K
10:17 21.15 21.16 21.14 21.16 6.4K
10:18 21.15 21.16 21.14 21.15 36.0K
10:19 21.15 21.15 21.15 21.15 36.8K
10:20 21.16 21.17 21.15 21.17 28.4K
10:21 21.17 21.17 21.15 21.16 7.8K
10:22 21.16 21.17 21.16 21.17 14.2K
10:23 21.17 21.17 21.15 21.16 21.0K
10:24 21.17 21.18 21.16 21.17 42.4K
10:25 21.16 21.16 21.15 21.16 45.5K
10:26 21.16 21.16 21.15 21.16 7.3K
10:27 21.16 21.18 21.16 21.18 51.5K
10:28 21.17 21.17 21.16 21.17 21.9K
10:29 21.17 21.17 21.16 21.17 37.4K
10:30 21.17 21.17 21.16 21.16 28.0K
10:31 21.16 21.16 21.15 21.15 31.7K
10:32 21.15 21.16 21.14 21.15 7.2K
10:33 21.15 21.15 21.14 21.14 7.0K
10:34 21.14 21.14 21.12 21.13 24.0K
10:35 21.13 21.14 21.12 21.13 14.8K
10:36 21.14 21.15 21.13 21.14 37.9K
10:37 21.14 21.15 21.13 21.13 42.0K
10:38 21.13 21.13 21.12 21.12 10.6K
10:39 21.12 21.13 21.11 21.12 14.8K
10:40 21.11 21.12 21.11 21.12 11.5K
10:41 21.11 21.11 21.10 21.10 47.6K
10:42 21.11 21.11 21.09 21.10 11.9K
10:43 21.10 21.12 21.10 21.11 6.6K
10:44 21.12 21.12 21.12 21.12 25.8K
10:45 21.12 21.14 21.12 21.14 39.0K
10:46 21.14 21.15 21.14 21.15 42.9K
10:47 21.15 21.15 21.13 21.14 25.3K
10:48 21.13 21.14 21.13 21.14 25.0K
10:49 21.13 21.15 21.13 21.15 34.1K
10:50 21.15 21.15 21.13 21.13 11.1K
10:51 21.13 21.14 21.12 21.14 15.2K
10:52 21.14 21.14 21.12 21.12 23.3K
10:53 21.11 21.12 21.11 21.12 24.9K
10:54 21.12 21.13 21.12 21.12 13.3K
10:55 21.12 21.12 21.10 21.11 38.5K
10:56 21.10 21.12 21.10 21.11 18.8K
10:57 21.10 21.11 21.10 21.10 12.1K
10:58 21.10 21.10 21.10 21.10 1.3K
10:59 21.11 21.12 21.11 21.11 25.0K
11:00 21.11 21.11 21.11 21.11 11.2K
11:01 21.11 21.11 21.09 21.11 32.7K
11:02 21.11 21.11 21.11 21.11 2.4K
11:03 21.10 21.11 21.10 21.10 5.1K
11:04 21.10 21.10 21.09 21.10 7.8K
11:05 21.09 21.11 21.09 21.11 12.5K
11:06 21.10 21.10 21.10 21.10 3.3K
11:07 21.09 21.09 21.08 21.08 32.4K
11:08 21.08 21.09 21.08 21.09 14.1K
11:09 21.08 21.09 21.08 21.08 8.7K
11:10 21.07 21.09 21.06 21.06 23.5K
11:11 21.07 21.07 21.06 21.06 28.4K
11:12 21.07 21.07 21.06 21.06 6.4K
11:13 21.07 21.08 21.06 21.08 18.0K
11:14 21.08 21.09 21.07 21.09 8.9K
11:15 21.08 21.09 21.07 21.07 81.5K
11:16 21.08 21.08 21.07 21.07 16.7K
11:17 21.07 21.07 21.06 21.07 14.4K
11:18 21.07 21.08 21.07 21.08 19.5K
11:19 21.07 21.09 21.07 21.08 79.4K
11:20 21.07 21.08 21.07 21.08 120.0K
11:21 21.08 21.08 21.08 21.08 27.6K
11:22 21.08 21.09 21.08 21.09 11.9K
11:23 21.08 21.10 21.08 21.09 3.3K
11:24 21.09 21.11 21.09 21.11 7.8K
11:25 21.11 21.12 21.11 21.12 13.5K
11:26 21.11 21.12 21.11 21.11 10.9K
11:27 21.11 21.11 21.09 21.10 5.9K
11:28 21.09 21.09 21.08 21.08 14.3K
11:29 21.08 21.09 21.07 21.06 20.8K
11:30 21.07 21.07 21.06 21.06 14.1K
11:31 21.06 21.07 21.05 21.06 5.9K
11:32 21.06 21.06 21.05 21.06 13.9K
11:33 21.06 21.06 21.04 21.05 45.8K
11:34 21.05 21.06 21.04 21.06 38.3K
11:35 21.05 21.06 21.04 21.04 20.0K
11:36 21.03 21.04 21.03 21.03 28.1K
11:37 21.04 21.04 21.03 21.04 30.2K
11:38 21.04 21.04 21.03 21.04 3.7K
11:39 21.03 21.03 21.02 21.03 25.6K
11:40 21.02 21.02 21.01 21.01 30.2K
11:41 21.01 21.02 21.01 21.01 8.7K
11:42 21.00 21.00 20.99 20.99 39.3K
11:43 20.99 21.00 20.98 20.99 33.3K
11:44 20.99 21.00 20.99 20.99 20.8K
11:45 20.99 21.00 20.99 21.00 28.5K
11:46 20.99 21.00 20.99 21.00 11.6K
11:47 20.99 21.01 20.99 21.01 15.2K
11:48 21.01 21.01 21.01 21.01 41.8K
11:49 21.01 21.02 21.01 21.01 56.1K
11:50 21.02 21.04 21.02 21.04 14.0K
11:51 21.04 21.04 21.03 21.03 16.8K
11:52 21.04 21.05 21.03 21.04 53.5K
11:53 21.04 21.05 21.04 21.05 19.0K
11:54 21.05 21.05 21.05 21.04 35.2K
11:55 21.03 21.04 21.03 21.04 1.9K
11:56 21.05 21.06 21.05 21.06 13.6K
11:57 21.06 21.06 21.05 21.05 20.2K
11:58 21.06 21.06 21.05 21.06 5.2K
11:59 21.06 21.07 21.06 21.06 33.4K
12:00 21.06 21.06 21.06 21.06 9.4K
12:01 21.06 21.07 21.06 21.07 5.1K
12:02 21.08 21.08 21.07 21.07 46.6K
12:03 21.07 21.08 21.07 21.08 26.2K
12:04 21.08 21.09 21.07 21.07 26.0K
12:05 21.07 21.08 21.06 21.07 35.3K
12:06 21.06 21.06 21.05 21.06 6.1K
12:07 21.04 21.05 21.03 21.05 3.9K
12:08 21.05 21.05 21.05 21.05 2.8K
12:09 21.05 21.05 21.05 21.04 4.9K
12:10 21.04 21.04 21.04 21.04 5.0K
12:11 21.04 21.05 21.04 21.05 4.1K
12:12 21.05 21.06 21.05 21.05 27.5K
12:13 21.05 21.05 21.03 21.03 7.6K
12:14 21.04 21.04 21.04 21.04 9.3K
12:15 21.05 21.05 21.03 21.04 58.6K
12:16 21.03 21.05 21.03 21.04 4.9K
12:17 21.04 21.05 21.04 21.04 11.8K
12:18 21.05 21.05 21.04 21.04 12.6K
12:19 21.04 21.05 21.04 21.05 5.3K
12:20 21.05 21.06 21.05 21.06 9.4K
12:21 21.06 21.07 21.05 21.07 58.8K
12:22 21.06 21.07 21.06 21.06 16.9K
12:23 21.06 21.06 21.05 21.05 6.6K
12:24 21.04 21.06 21.04 21.06 11.1K
12:25 21.05 21.06 21.05 21.06 10.0K
12:26 21.06 21.06 21.05 21.05 21.6K
12:27 21.05 21.05 21.04 21.05 5.6K
12:28 21.04 21.04 21.04 21.04 12.6K
12:29 21.03 21.04 21.03 21.04 2.1K
12:30 21.04 21.04 21.03 21.03 6.7K
12:31 21.03 21.03 21.03 21.03 33.1K
12:32 21.03 21.03 21.03 21.03 17.4K
12:33 21.04 21.04 21.03 21.03 8.7K
12:34 21.04 21.04 21.03 21.04 29.0K
12:35 21.04 21.05 21.04 21.05 6.3K
12:36 21.04 21.07 21.04 21.07 14.6K
12:37 21.06 21.07 21.06 21.06 17.6K
12:38 21.06 21.06 21.05 21.06 15.8K
12:39 21.06 21.06 21.04 21.04 16.7K
12:40 21.04 21.05 21.04 21.04 32.4K
12:42 21.04 21.04 21.04 21.04 1.3K
12:43 21.04 21.05 21.04 21.05 4.6K
12:44 21.04 21.05 21.04 21.04 5.6K
12:45 21.05 21.05 21.04 21.04 19.6K
12:46 21.05 21.06 21.05 21.05 10.1K
12:47 21.06 21.06 21.05 21.05 29.1K
12:48 21.04 21.06 21.04 21.06 18.4K
12:49 21.05 21.06 21.05 21.06 1.6K
12:50 21.05 21.05 21.05 21.05 18.0K
12:51 21.06 21.06 21.05 21.06 44.7K
12:52 21.07 21.07 21.06 21.07 3.1K
12:53 21.07 21.07 21.07 21.06 4.5K
12:54 21.06 21.06 21.06 21.06 43.2K
12:55 21.06 21.06 21.06 21.06 1.2K
12:56 21.06 21.06 21.05 21.06 11.9K
12:57 21.05 21.06 21.05 21.05 1.5K
12:58 21.06 21.06 21.05 21.05 45.3K
12:59 21.06 21.06 21.06 21.05 3.2K
13:00 21.06 21.07 21.06 21.06 24.0K
13:01 21.06 21.07 21.06 21.06 22.6K
13:02 21.06 21.07 21.05 21.07 59.1K
13:03 21.07 21.08 21.07 21.07 10.8K
13:04 21.08 21.09 21.08 21.08 18.4K
13:05 21.08 21.08 21.08 21.08 32.1K
13:06 21.09 21.10 21.09 21.10 20.4K
13:07 21.10 21.11 21.10 21.11 8.7K
13:08 21.11 21.11 21.11 21.11 11.2K
13:09 21.11 21.11 21.10 21.10 4.6K
13:10 21.10 21.11 21.10 21.11 3.1K
13:11 21.11 21.11 21.11 21.11 0.9K
13:12 21.10 21.11 21.10 21.11 36.6K
13:13 21.11 21.11 21.11 21.11 1.7K
13:14 21.11 21.11 21.10 21.10 5.8K
13:15 21.10 21.10 21.10 21.10 9.1K
13:16 21.10 21.10 21.08 21.08 22.0K
13:17 21.09 21.09 21.07 21.08 2.0K
13:18 21.08 21.09 21.08 21.08 17.6K
13:19 21.08 21.08 21.07 21.08 11.3K
13:20 21.08 21.09 21.08 21.09 9.4K
13:21 21.09 21.09 21.08 21.08 1.0K
13:22 21.10 21.11 21.09 21.10 15.2K
13:23 21.11 21.11 21.10 21.10 5.8K
13:24 21.11 21.12 21.10 21.10 150.0K
13:25 21.09 21.09 21.09 21.09 6.6K
13:26 21.08 21.08 21.08 21.08 1.7K
13:27 21.09 21.09 21.08 21.09 4.9K
13:28 21.09 21.10 21.08 21.09 20.0K
13:29 21.09 21.09 21.08 21.08 0.7K
13:30 21.09 21.10 21.09 21.10 15.4K
13:31 21.10 21.10 21.09 21.10 21.2K
13:32 21.10 21.11 21.10 21.11 10.8K
13:33 21.10 21.12 21.10 21.12 25.9K
13:34 21.10 21.11 21.10 21.11 29.1K
13:35 21.11 21.12 21.11 21.11 2.0K
13:36 21.11 21.11 21.10 21.11 26.9K
13:37 21.12 21.12 21.11 21.12 18.7K
13:38 21.12 21.12 21.11 21.11 20.9K
13:39 21.11 21.12 21.11 21.11 28.3K
13:40 21.11 21.12 21.11 21.12 12.5K
13:41 21.13 21.13 21.12 21.13 17.0K
13:42 21.12 21.13 21.12 21.13 20.5K
13:43 21.12 21.12 21.11 21.12 25.7K
13:44 21.12 21.13 21.12 21.13 7.6K
13:45 21.13 21.14 21.12 21.13 10.2K
13:46 21.13 21.13 21.11 21.12 6.6K
13:47 21.12 21.13 21.11 21.13 15.7K
13:48 21.13 21.13 21.12 21.13 5.3K
13:49 21.13 21.14 21.13 21.14 10.2K
13:50 21.13 21.13 21.12 21.12 0.6K
13:51 21.13 21.13 21.12 21.12 8.9K
13:52 21.13 21.13 21.13 21.13 8.6K
13:53 21.13 21.13 21.13 21.13 1.0K
13:54 21.12 21.13 21.12 21.13 14.2K
13:55 21.12 21.13 21.12 21.13 1.4K
13:56 21.13 21.14 21.13 21.14 19.3K
13:57 21.14 21.15 21.14 21.15 21.0K
13:58 21.15 21.15 21.15 21.15 10.1K
13:59 21.15 21.16 21.15 21.15 16.5K
14:00 21.16 21.17 21.15 21.17 14.7K
14:01 21.17 21.17 21.16 21.17 34.5K
14:02 21.17 21.17 21.16 21.17 11.7K
14:03 21.16 21.17 21.16 21.17 13.1K
14:04 21.18 21.18 21.18 21.17 15.7K
14:05 21.17 21.17 21.17 21.17 14.3K
14:06 21.18 21.18 21.17 21.18 24.4K
14:07 21.17 21.19 21.17 21.18 17.7K
14:08 21.18 21.19 21.17 21.19 34.8K
14:09 21.19 21.19 21.18 21.19 5.3K
14:10 21.19 21.19 21.19 21.19 2.0K
14:11 21.19 21.19 21.18 21.18 2.4K
14:12 21.18 21.18 21.17 21.17 9.9K
14:13 21.18 21.18 21.17 21.18 13.4K
14:14 21.18 21.18 21.16 21.16 9.9K
14:15 21.17 21.17 21.16 21.17 6.1K
14:16 21.17 21.17 21.16 21.17 7.1K
14:17 21.17 21.17 21.16 21.17 0.9K
14:18 21.17 21.18 21.17 21.18 65.1K
14:19 21.18 21.18 21.18 21.18 23.0K
14:20 21.18 21.19 21.18 21.18 19.9K
14:21 21.18 21.18 21.18 21.18 10.2K
14:22 21.17 21.18 21.17 21.17 7.9K
14:23 21.17 21.18 21.16 21.17 15.6K
14:24 21.18 21.18 21.17 21.18 5.0K
14:25 21.17 21.17 21.16 21.17 43.0K
14:26 21.17 21.17 21.16 21.17 6.1K
14:27 21.17 21.17 21.15 21.15 28.3K
14:28 21.15 21.15 21.14 21.14 13.2K
14:29 21.15 21.15 21.14 21.14 46.5K
14:30 21.14 21.14 21.14 21.14 28.6K
14:31 21.14 21.15 21.14 21.14 8.9K
14:32 21.15 21.15 21.15 21.15 5.1K
14:33 21.15 21.15 21.15 21.15 16.9K
14:34 21.15 21.15 21.14 21.14 15.5K
14:35 21.15 21.15 21.14 21.15 9.8K
14:36 21.14 21.15 21.14 21.14 13.1K
14:37 21.12 21.13 21.12 21.12 29.7K
14:38 21.11 21.12 21.11 21.12 29.1K
14:39 21.10 21.11 21.10 21.11 31.3K
14:40 21.10 21.10 21.09 21.09 5.7K
14:41 21.10 21.10 21.09 21.09 12.5K
14:42 21.09 21.10 21.09 21.10 1.1K
14:43 21.10 21.10 21.10 21.10 1.5K
14:44 21.10 21.10 21.10 21.10 29.0K
14:45 21.10 21.10 21.09 21.09 15.4K
14:46 21.09 21.10 21.09 21.10 19.0K
14:47 21.10 21.11 21.09 21.10 16.0K
14:48 21.10 21.11 21.10 21.11 21.2K
14:49 21.10 21.13 21.10 21.12 22.0K
14:50 21.12 21.13 21.12 21.12 11.1K
14:51 21.12 21.12 21.12 21.12 4.0K
14:52 21.12 21.13 21.12 21.13 36.7K
14:53 21.13 21.13 21.12 21.13 16.6K
14:54 21.13 21.13 21.13 21.12 16.3K
14:55 21.13 21.13 21.12 21.12 11.9K
14:56 21.12 21.12 21.12 21.12 11.6K
14:57 21.11 21.12 21.11 21.11 8.8K
14:58 21.12 21.12 21.12 21.12 2.9K
14:59 21.12 21.12 21.11 21.12 3.1K
15:00 21.12 21.13 21.12 21.13 14.4K
15:01 21.12 21.12 21.11 21.12 22.3K
15:02 21.12 21.12 21.11 21.11 26.8K
15:03 21.12 21.13 21.11 21.12 34.1K
15:04 21.12 21.13 21.11 21.13 118.9K
15:05 21.12 21.12 21.12 21.12 4.0K
15:06 21.12 21.13 21.12 21.12 57.0K
15:07 21.13 21.14 21.13 21.14 44.2K
15:08 21.14 21.14 21.13 21.14 8.8K
15:09 21.14 21.14 21.13 21.13 12.6K
15:10 21.13 21.14 21.13 21.14 8.6K
15:11 21.13 21.14 21.13 21.14 3.8K
15:12 21.13 21.14 21.13 21.14 5.0K
15:13 21.14 21.15 21.13 21.15 19.9K
15:14 21.14 21.15 21.13 21.13 7.9K
15:15 21.14 21.15 21.14 21.15 22.5K
15:16 21.15 21.15 21.15 21.15 3.6K
15:17 21.15 21.15 21.14 21.14 6.7K
15:18 21.15 21.15 21.14 21.15 6.3K
15:19 21.15 21.15 21.14 21.15 0.8K
15:20 21.15 21.15 21.14 21.14 3.2K
15:21 21.14 21.15 21.14 21.15 4.1K
15:22 21.14 21.14 21.14 21.14 25.9K
15:23 21.14 21.14 21.13 21.13 16.1K
15:24 21.13 21.13 21.12 21.12 6.6K
15:25 21.11 21.11 21.10 21.11 20.4K
15:27 21.10 21.11 21.10 21.11 34.4K
15:28 21.11 21.11 21.10 21.10 6.4K
15:29 21.10 21.11 21.10 21.10 4.4K
15:30 21.11 21.11 21.09 21.10 10.7K
15:31 21.10 21.10 21.09 21.09 2.9K
15:32 21.10 21.10 21.10 21.10 1.3K
15:33 21.10 21.10 21.09 21.09 1.0K
15:34 21.10 21.10 21.09 21.10 3.8K
15:35 21.09 21.10 21.09 21.09 11.1K
15:36 21.09 21.09 21.08 21.08 23.2K
15:37 21.09 21.10 21.09 21.10 29.8K
15:38 21.10 21.10 21.08 21.08 14.8K
15:39 21.09 21.09 21.09 21.09 2.6K
15:40 21.08 21.10 21.08 21.10 30.5K
15:41 21.10 21.10 21.09 21.10 9.0K
15:42 21.10 21.12 21.10 21.12 54.4K
15:43 21.12 21.12 21.12 21.12 3.1K
15:44 21.11 21.11 21.10 21.10 8.2K
15:45 21.10 21.11 21.10 21.11 9.3K
15:46 21.11 21.12 21.10 21.10 6.5K
15:47 21.11 21.11 21.10 21.10 7.3K
15:48 21.10 21.10 21.09 21.10 5.1K
15:49 21.10 21.11 21.10 21.10 40.4K
15:50 21.11 21.11 21.09 21.10 12.9K
15:51 21.10 21.11 21.09 21.10 13.1K
15:52 21.10 21.11 21.10 21.10 4.0K
15:53 21.11 21.11 21.10 21.10 17.2K
15:54 21.10 21.11 21.10 21.11 13.1K
15:55 21.10 21.11 21.10 21.10 13.5K
15:56 21.09 21.10 21.09 21.09 4.9K
15:57 21.10 21.10 21.09 21.10 2.2K
15:58 21.10 21.10 21.09 21.09 18.4K
15:59 21.09 21.11 21.09 21.09 299.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles