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 19.97 19.98 19.91 19.94 1,137.7K
09:31 19.94 19.95 19.90 19.91 59.9K
09:32 19.91 19.93 19.90 19.93 52.7K
09:33 19.93 19.93 19.91 19.92 50.3K
09:34 19.93 19.93 19.91 19.92 75.1K
09:35 19.92 19.92 19.87 19.90 213.6K
09:36 19.90 19.93 19.90 19.92 141.7K
09:37 19.91 19.91 19.87 19.87 67.1K
09:38 19.87 19.89 19.87 19.87 47.2K
09:39 19.88 19.88 19.83 19.83 70.8K
09:40 19.84 19.84 19.81 19.81 111.3K
09:41 19.80 19.83 19.80 19.83 224.7K
09:42 19.83 19.86 19.83 19.85 87.4K
09:43 19.85 19.85 19.82 19.82 63.6K
09:44 19.83 19.83 19.82 19.82 39.3K
09:45 19.81 19.81 19.74 19.74 130.5K
09:46 19.74 19.77 19.73 19.73 141.4K
09:47 19.72 19.73 19.70 19.71 70.6K
09:48 19.72 19.76 19.72 19.75 92.5K
09:49 19.74 19.74 19.72 19.73 59.5K
09:50 19.74 19.75 19.73 19.75 69.1K
09:51 19.76 19.77 19.74 19.75 50.2K
09:52 19.75 19.76 19.74 19.76 29.9K
09:53 19.76 19.77 19.75 19.76 73.0K
09:54 19.76 19.76 19.73 19.73 80.1K
09:55 19.73 19.74 19.72 19.72 39.4K
09:56 19.72 19.72 19.67 19.67 162.7K
09:57 19.66 19.68 19.66 19.68 88.2K
09:58 19.70 19.72 19.70 19.70 64.4K
09:59 19.70 19.70 19.69 19.69 79.7K
10:00 19.69 19.75 19.69 19.75 49.2K
10:01 19.76 19.77 19.73 19.73 153.5K
10:02 19.74 19.76 19.74 19.74 81.8K
10:03 19.73 19.74 19.68 19.68 52.4K
10:04 19.69 19.70 19.66 19.66 99.4K
10:05 19.65 19.67 19.63 19.63 152.1K
10:06 19.64 19.65 19.60 19.60 101.3K
10:07 19.59 19.64 19.59 19.63 82.3K
10:08 19.64 19.65 19.62 19.62 49.5K
10:09 19.63 19.64 19.62 19.63 35.1K
10:10 19.63 19.65 19.63 19.63 53.0K
10:11 19.64 19.64 19.61 19.62 79.8K
10:12 19.62 19.64 19.62 19.63 50.0K
10:13 19.62 19.64 19.62 19.64 49.6K
10:14 19.65 19.65 19.62 19.64 89.8K
10:15 19.62 19.62 19.55 19.56 233.2K
10:16 19.58 19.59 19.57 19.59 123.4K
10:17 19.59 19.63 19.59 19.63 76.8K
10:18 19.61 19.65 19.61 19.63 67.7K
10:19 19.63 19.63 19.61 19.61 93.3K
10:20 19.62 19.65 19.62 19.65 58.5K
10:21 19.65 19.66 19.64 19.66 45.6K
10:22 19.66 19.66 19.62 19.63 35.3K
10:23 19.62 19.64 19.62 19.64 76.3K
10:24 19.63 19.64 19.63 19.64 48.8K
10:25 19.63 19.63 19.61 19.61 89.6K
10:26 19.61 19.61 19.55 19.55 117.2K
10:27 19.56 19.58 19.56 19.57 54.6K
10:28 19.58 19.58 19.57 19.58 5.9K
10:29 19.58 19.60 19.57 19.59 55.8K
10:30 19.60 19.60 19.57 19.58 28.5K
10:31 19.58 19.59 19.57 19.59 37.1K
10:32 19.60 19.60 19.59 19.59 65.8K
10:33 19.60 19.61 19.60 19.61 19.7K
10:34 19.60 19.60 19.59 19.59 47.1K
10:35 19.59 19.59 19.57 19.58 68.3K
10:36 19.58 19.60 19.58 19.60 33.8K
10:37 19.60 19.61 19.60 19.61 15.9K
10:38 19.60 19.61 19.59 19.59 39.2K
10:39 19.59 19.61 19.59 19.61 47.4K
10:40 19.61 19.61 19.60 19.60 20.7K
10:41 19.60 19.62 19.60 19.60 13.2K
10:42 19.60 19.65 19.60 19.65 66.0K
10:43 19.62 19.64 19.62 19.63 34.8K
10:44 19.63 19.63 19.59 19.59 39.2K
10:45 19.59 19.60 19.59 19.59 71.9K
10:46 19.60 19.61 19.60 19.61 33.1K
10:47 19.62 19.62 19.60 19.60 49.3K
10:48 19.60 19.61 19.60 19.61 87.6K
10:49 19.61 19.61 19.58 19.58 28.5K
10:50 19.58 19.58 19.56 19.56 58.8K
10:51 19.56 19.57 19.55 19.56 22.8K
10:52 19.55 19.56 19.55 19.55 9.7K
10:53 19.55 19.56 19.54 19.54 42.7K
10:54 19.55 19.57 19.55 19.57 71.8K
10:55 19.57 19.57 19.55 19.56 39.8K
10:56 19.56 19.56 19.54 19.54 82.0K
10:57 19.55 19.56 19.55 19.55 33.9K
10:58 19.54 19.54 19.53 19.52 66.0K
10:59 19.52 19.52 19.51 19.52 37.4K
11:00 19.53 19.57 19.53 19.57 44.0K
11:01 19.57 19.57 19.55 19.56 24.8K
11:02 19.57 19.58 19.57 19.57 58.2K
11:03 19.57 19.57 19.56 19.56 16.6K
11:04 19.56 19.56 19.54 19.54 35.7K
11:05 19.54 19.56 19.54 19.56 40.5K
11:06 19.56 19.56 19.55 19.55 16.7K
11:07 19.55 19.58 19.55 19.58 22.2K
11:08 19.58 19.58 19.56 19.57 35.2K
11:09 19.57 19.57 19.55 19.55 23.9K
11:10 19.55 19.57 19.55 19.56 17.7K
11:11 19.56 19.56 19.54 19.55 39.8K
11:12 19.54 19.55 19.53 19.55 28.9K
11:13 19.55 19.55 19.54 19.55 15.1K
11:14 19.54 19.55 19.54 19.54 26.4K
11:15 19.54 19.57 19.54 19.56 65.2K
11:16 19.56 19.59 19.56 19.59 41.9K
11:17 19.59 19.61 19.59 19.59 51.7K
11:18 19.59 19.61 19.59 19.61 73.6K
11:19 19.61 19.61 19.59 19.60 43.6K
11:20 19.59 19.60 19.59 19.60 60.0K
11:21 19.61 19.61 19.59 19.60 47.4K
11:22 19.59 19.61 19.59 19.61 50.6K
11:23 19.61 19.61 19.59 19.60 35.3K
11:24 19.60 19.61 19.60 19.61 13.9K
11:25 19.62 19.63 19.60 19.61 72.1K
11:26 19.61 19.61 19.60 19.60 16.9K
11:27 19.60 19.60 19.58 19.58 18.1K
11:28 19.59 19.60 19.58 19.58 52.7K
11:29 19.59 19.59 19.57 19.57 37.6K
11:30 19.57 19.58 19.56 19.56 63.3K
11:31 19.56 19.57 19.55 19.55 29.8K
11:32 19.55 19.56 19.55 19.55 50.9K
11:33 19.55 19.57 19.55 19.57 73.1K
11:34 19.57 19.60 19.57 19.59 34.1K
11:35 19.59 19.60 19.59 19.60 23.3K
11:36 19.59 19.61 19.59 19.61 23.7K
11:37 19.60 19.61 19.60 19.61 27.1K
11:38 19.61 19.61 19.59 19.59 39.3K
11:39 19.59 19.59 19.57 19.58 12.2K
11:40 19.58 19.60 19.58 19.58 22.4K
11:41 19.59 19.60 19.57 19.59 21.5K
11:42 19.59 19.59 19.58 19.59 10.8K
11:43 19.59 19.59 19.56 19.58 44.4K
11:44 19.58 19.60 19.58 19.59 37.1K
11:45 19.59 19.59 19.58 19.59 21.9K
11:46 19.60 19.61 19.58 19.58 23.0K
11:47 19.59 19.59 19.57 19.58 29.2K
11:48 19.58 19.58 19.57 19.58 20.9K
11:49 19.58 19.58 19.58 19.58 0.9K
11:50 19.58 19.59 19.57 19.58 39.3K
11:51 19.58 19.59 19.57 19.58 9.6K
11:52 19.58 19.60 19.57 19.57 35.0K
11:53 19.58 19.58 19.56 19.58 53.0K
11:54 19.58 19.60 19.58 19.59 14.4K
11:55 19.60 19.60 19.59 19.60 10.3K
11:56 19.60 19.60 19.59 19.59 17.7K
11:57 19.59 19.60 19.59 19.59 6.9K
11:58 19.58 19.60 19.57 19.57 54.3K
11:59 19.56 19.58 19.56 19.58 15.9K
12:00 19.57 19.59 19.57 19.59 25.8K
12:01 19.58 19.58 19.56 19.58 19.7K
12:02 19.57 19.58 19.55 19.56 39.2K
12:03 19.56 19.57 19.56 19.56 64.7K
12:04 19.56 19.56 19.54 19.55 50.4K
12:05 19.55 19.56 19.54 19.54 37.6K
12:06 19.54 19.55 19.53 19.54 32.2K
12:07 19.54 19.55 19.54 19.55 24.4K
12:08 19.55 19.57 19.55 19.57 11.5K
12:09 19.56 19.58 19.56 19.58 12.1K
12:10 19.58 19.61 19.58 19.60 22.6K
12:11 19.62 19.63 19.62 19.62 26.0K
12:12 19.62 19.63 19.62 19.63 27.7K
12:13 19.62 19.63 19.62 19.62 3.9K
12:14 19.62 19.62 19.62 19.62 14.3K
12:15 19.62 19.62 19.62 19.61 12.2K
12:16 19.61 19.63 19.61 19.62 13.8K
12:17 19.63 19.63 19.62 19.62 8.8K
12:18 19.62 19.62 19.60 19.61 29.2K
12:19 19.61 19.62 19.60 19.60 42.8K
12:20 19.60 19.61 19.60 19.61 27.8K
12:21 19.62 19.64 19.62 19.64 11.3K
12:22 19.64 19.64 19.63 19.63 72.4K
12:23 19.63 19.64 19.62 19.62 24.2K
12:24 19.63 19.64 19.63 19.63 19.6K
12:25 19.63 19.63 19.61 19.62 21.0K
12:26 19.62 19.63 19.62 19.63 15.7K
12:27 19.62 19.62 19.60 19.60 22.1K
12:28 19.60 19.61 19.60 19.61 40.3K
12:29 19.61 19.61 19.60 19.60 6.5K
12:30 19.60 19.62 19.60 19.62 24.9K
12:31 19.62 19.64 19.62 19.63 18.4K
12:32 19.63 19.64 19.62 19.63 20.4K
12:33 19.64 19.64 19.63 19.64 12.8K
12:34 19.64 19.64 19.63 19.64 4.5K
12:35 19.64 19.65 19.63 19.65 15.8K
12:36 19.65 19.65 19.63 19.63 11.0K
12:37 19.64 19.64 19.63 19.64 4.2K
12:38 19.64 19.66 19.64 19.66 8.0K
12:39 19.66 19.66 19.65 19.66 5.7K
12:40 19.66 19.66 19.66 19.66 3.3K
12:41 19.66 19.67 19.65 19.65 64.7K
12:42 19.65 19.66 19.65 19.66 15.5K
12:43 19.66 19.67 19.65 19.65 28.5K
12:44 19.66 19.66 19.64 19.65 21.1K
12:45 19.64 19.66 19.64 19.66 47.9K
12:46 19.66 19.66 19.66 19.66 27.9K
12:47 19.66 19.66 19.65 19.65 12.0K
12:48 19.66 19.66 19.65 19.65 7.4K
12:49 19.65 19.65 19.62 19.61 49.2K
12:50 19.62 19.63 19.62 19.63 52.0K
12:51 19.62 19.63 19.62 19.63 2.8K
12:52 19.64 19.64 19.63 19.64 11.8K
12:53 19.64 19.65 19.64 19.65 38.7K
12:54 19.65 19.66 19.65 19.66 15.4K
12:55 19.66 19.66 19.64 19.64 25.8K
12:56 19.65 19.65 19.64 19.65 4.7K
12:57 19.65 19.66 19.64 19.66 26.5K
12:58 19.65 19.65 19.64 19.64 23.7K
12:59 19.64 19.65 19.64 19.65 32.9K
13:00 19.65 19.65 19.62 19.61 99.6K
13:01 19.62 19.63 19.62 19.61 32.6K
13:02 19.62 19.63 19.62 19.62 34.5K
13:03 19.62 19.62 19.62 19.61 16.0K
13:04 19.61 19.61 19.59 19.60 30.3K
13:05 19.60 19.60 19.59 19.59 30.0K
13:06 19.58 19.60 19.58 19.60 52.9K
13:07 19.60 19.60 19.60 19.60 18.3K
13:08 19.59 19.60 19.59 19.59 25.6K
13:09 19.59 19.59 19.58 19.58 16.0K
13:10 19.58 19.58 19.56 19.56 31.2K
13:11 19.56 19.57 19.55 19.56 14.3K
13:12 19.56 19.56 19.56 19.56 8.1K
13:13 19.56 19.56 19.55 19.55 5.7K
13:14 19.56 19.56 19.55 19.56 33.9K
13:15 19.56 19.57 19.55 19.55 38.8K
13:16 19.55 19.55 19.54 19.55 61.0K
13:17 19.55 19.55 19.55 19.55 17.7K
13:18 19.55 19.56 19.54 19.56 28.1K
13:19 19.55 19.57 19.55 19.57 18.5K
13:20 19.57 19.59 19.57 19.59 8.3K
13:21 19.59 19.59 19.59 19.59 18.3K
13:22 19.60 19.60 19.58 19.58 3.7K
13:23 19.58 19.59 19.58 19.59 22.5K
13:24 19.59 19.60 19.59 19.60 11.4K
13:25 19.59 19.61 19.59 19.60 13.3K
13:26 19.60 19.60 19.59 19.60 7.2K
13:27 19.59 19.59 19.58 19.58 15.5K
13:28 19.59 19.60 19.58 19.59 26.3K
13:29 19.59 19.59 19.57 19.58 18.2K
13:30 19.59 19.60 19.59 19.60 24.9K
13:31 19.61 19.61 19.61 19.61 22.0K
13:32 19.62 19.62 19.61 19.61 30.9K
13:33 19.60 19.61 19.59 19.60 17.7K
13:34 19.60 19.60 19.59 19.60 3.3K
13:35 19.60 19.61 19.60 19.60 41.6K
13:36 19.60 19.61 19.60 19.60 26.7K
13:37 19.60 19.60 19.58 19.59 42.5K
13:38 19.59 19.59 19.57 19.57 7.0K
13:39 19.58 19.59 19.58 19.59 21.0K
13:40 19.59 19.59 19.57 19.59 45.5K
13:41 19.59 19.59 19.57 19.58 14.4K
13:42 19.59 19.59 19.57 19.58 29.1K
13:43 19.57 19.58 19.57 19.57 10.5K
13:44 19.58 19.60 19.58 19.59 39.5K
13:45 19.59 19.61 19.59 19.60 24.2K
13:46 19.61 19.61 19.60 19.60 13.7K
13:47 19.60 19.60 19.60 19.60 6.2K
13:48 19.60 19.61 19.58 19.59 67.7K
13:49 19.60 19.60 19.60 19.60 52.5K
13:50 19.60 19.60 19.59 19.60 19.4K
13:51 19.59 19.61 19.59 19.61 63.6K
13:52 19.62 19.62 19.61 19.62 10.0K
13:53 19.61 19.61 19.61 19.61 28.5K
13:54 19.62 19.62 19.60 19.61 25.3K
13:55 19.61 19.61 19.60 19.60 2.0K
13:56 19.61 19.61 19.61 19.61 26.0K
13:57 19.61 19.61 19.60 19.61 18.9K
13:58 19.60 19.61 19.60 19.60 46.0K
13:59 19.60 19.60 19.60 19.60 40.5K
14:00 19.58 19.58 19.57 19.57 39.2K
14:01 19.57 19.58 19.57 19.57 13.3K
14:02 19.57 19.58 19.57 19.58 80.6K
14:03 19.58 19.59 19.58 19.59 14.9K
14:04 19.58 19.58 19.56 19.57 9.8K
14:05 19.57 19.58 19.57 19.58 4.8K
14:06 19.57 19.58 19.57 19.58 17.9K
14:07 19.59 19.60 19.59 19.59 19.9K
14:08 19.59 19.59 19.58 19.59 8.6K
14:09 19.59 19.59 19.58 19.59 25.0K
14:10 19.59 19.59 19.58 19.58 61.5K
14:11 19.58 19.58 19.56 19.56 70.5K
14:12 19.57 19.59 19.57 19.58 47.1K
14:13 19.57 19.58 19.57 19.57 44.5K
14:14 19.58 19.58 19.57 19.57 49.9K
14:15 19.58 19.58 19.57 19.58 40.3K
14:16 19.58 19.58 19.57 19.57 35.9K
14:17 19.56 19.57 19.55 19.56 26.7K
14:18 19.56 19.57 19.56 19.57 31.8K
14:19 19.57 19.57 19.56 19.56 15.9K
14:20 19.57 19.57 19.54 19.54 75.3K
14:21 19.54 19.55 19.54 19.55 48.0K
14:22 19.55 19.56 19.55 19.55 21.5K
14:23 19.55 19.56 19.55 19.56 4.1K
14:24 19.55 19.55 19.55 19.55 15.9K
14:25 19.54 19.55 19.54 19.55 24.5K
14:26 19.55 19.55 19.53 19.54 29.4K
14:27 19.53 19.54 19.53 19.52 23.7K
14:28 19.53 19.53 19.53 19.52 10.1K
14:29 19.53 19.54 19.53 19.53 47.1K
14:30 19.54 19.54 19.54 19.54 20.0K
14:31 19.53 19.54 19.53 19.53 9.6K
14:32 19.54 19.54 19.53 19.54 4.2K
14:33 19.54 19.54 19.54 19.54 4.8K
14:34 19.54 19.54 19.53 19.54 19.4K
14:35 19.54 19.54 19.53 19.54 5.6K
14:36 19.54 19.55 19.54 19.54 65.5K
14:37 19.54 19.56 19.54 19.56 45.9K
14:38 19.56 19.56 19.54 19.54 34.9K
14:39 19.54 19.54 19.53 19.54 6.3K
14:40 19.54 19.54 19.53 19.54 13.9K
14:41 19.54 19.55 19.53 19.55 32.8K
14:42 19.55 19.55 19.54 19.54 30.6K
14:43 19.54 19.54 19.53 19.53 5.4K
14:44 19.54 19.54 19.53 19.53 9.2K
14:45 19.53 19.54 19.53 19.54 5.1K
14:46 19.54 19.54 19.53 19.53 38.6K
14:47 19.53 19.55 19.53 19.55 55.8K
14:48 19.54 19.55 19.54 19.55 8.7K
14:49 19.55 19.55 19.54 19.55 2.3K
14:50 19.55 19.55 19.54 19.55 14.0K
14:51 19.55 19.55 19.54 19.54 20.0K
14:52 19.53 19.55 19.53 19.54 46.6K
14:53 19.55 19.55 19.54 19.55 2.6K
14:54 19.55 19.55 19.54 19.55 10.6K
14:55 19.55 19.55 19.54 19.54 46.0K
14:56 19.53 19.54 19.53 19.54 104.2K
14:57 19.54 19.55 19.53 19.55 89.3K
14:58 19.55 19.55 19.54 19.54 7.2K
14:59 19.55 19.55 19.53 19.53 37.7K
15:00 19.54 19.54 19.53 19.52 26.8K
15:01 19.52 19.52 19.52 19.52 54.1K
15:02 19.52 19.53 19.50 19.53 157.4K
15:03 19.54 19.55 19.54 19.54 37.4K
15:04 19.54 19.54 19.52 19.52 12.3K
15:05 19.53 19.53 19.53 19.52 33.0K
15:06 19.52 19.52 19.51 19.52 36.0K
15:07 19.53 19.55 19.53 19.55 100.0K
15:08 19.55 19.57 19.55 19.57 29.8K
15:09 19.57 19.58 19.57 19.58 33.5K
15:10 19.58 19.59 19.57 19.57 33.9K
15:11 19.58 19.58 19.57 19.57 16.3K
15:12 19.57 19.58 19.57 19.58 23.9K
15:13 19.57 19.57 19.57 19.57 81.8K
15:14 19.56 19.58 19.56 19.57 27.9K
15:15 19.57 19.59 19.57 19.59 80.2K
15:16 19.59 19.61 19.58 19.61 25.8K
15:17 19.61 19.61 19.60 19.59 80.6K
15:18 19.60 19.60 19.59 19.60 14.9K
15:19 19.60 19.61 19.60 19.62 31.8K
15:20 19.62 19.62 19.60 19.61 91.1K
15:21 19.62 19.64 19.62 19.63 48.8K
15:22 19.64 19.64 19.63 19.64 10.1K
15:23 19.64 19.64 19.61 19.61 68.9K
15:24 19.61 19.63 19.61 19.62 46.7K
15:25 19.62 19.62 19.61 19.62 47.6K
15:26 19.62 19.63 19.62 19.61 28.4K
15:27 19.62 19.62 19.62 19.61 25.0K
15:28 19.62 19.62 19.62 19.61 4.7K
15:29 19.62 19.63 19.61 19.63 30.5K
15:30 19.63 19.64 19.63 19.64 22.3K
15:31 19.63 19.63 19.62 19.62 87.6K
15:32 19.62 19.62 19.60 19.60 20.2K
15:33 19.61 19.61 19.60 19.60 26.5K
15:34 19.59 19.60 19.58 19.59 41.9K
15:35 19.59 19.59 19.57 19.58 16.6K
15:36 19.58 19.58 19.58 19.58 9.4K
15:37 19.58 19.59 19.58 19.59 23.8K
15:38 19.59 19.59 19.58 19.59 17.5K
15:39 19.58 19.60 19.58 19.60 119.8K
15:40 19.59 19.59 19.58 19.58 81.8K
15:41 19.59 19.60 19.59 19.60 60.6K
15:42 19.60 19.60 19.59 19.60 27.2K
15:43 19.60 19.60 19.59 19.59 26.7K
15:44 19.60 19.61 19.59 19.60 71.2K
15:45 19.60 19.61 19.59 19.61 31.0K
15:46 19.61 19.61 19.60 19.61 18.7K
15:47 19.60 19.61 19.60 19.61 50.0K
15:48 19.62 19.62 19.62 19.61 96.5K
15:49 19.61 19.61 19.60 19.61 34.6K
15:50 19.61 19.61 19.58 19.59 45.8K
15:51 19.58 19.59 19.58 19.59 34.9K
15:52 19.59 19.59 19.58 19.58 36.6K
15:53 19.58 19.59 19.57 19.57 18.8K
15:54 19.57 19.57 19.56 19.56 32.1K
15:55 19.57 19.58 19.56 19.57 46.1K
15:56 19.57 19.57 19.56 19.57 48.9K
15:57 19.57 19.57 19.56 19.56 60.5K
15:58 19.56 19.56 19.54 19.56 150.8K
15:59 19.56 19.56 19.54 19.54 635.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles