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 19.47 19.47 19.46 19.45 728.4K
09:31 19.45 19.46 19.44 19.46 20.3K
09:32 19.47 19.47 19.46 19.45 39.9K
09:33 19.45 19.45 19.44 19.44 24.6K
09:34 19.44 19.45 19.44 19.45 9.0K
09:35 19.45 19.47 19.45 19.46 27.6K
09:36 19.45 19.48 19.45 19.47 55.3K
09:37 19.46 19.47 19.46 19.47 21.1K
09:38 19.47 19.47 19.46 19.46 50.8K
09:39 19.46 19.47 19.45 19.45 31.0K
09:40 19.45 19.47 19.45 19.46 36.6K
09:41 19.47 19.48 19.46 19.47 44.3K
09:42 19.47 19.49 19.46 19.45 89.0K
09:43 19.45 19.48 19.45 19.48 15.4K
09:44 19.48 19.48 19.46 19.47 4.8K
09:45 19.47 19.48 19.45 19.47 64.3K
09:46 19.47 19.47 19.46 19.47 123.8K
09:47 19.47 19.48 19.46 19.45 61.3K
09:48 19.47 19.48 19.46 19.46 18.9K
09:49 19.46 19.47 19.46 19.45 77.2K
09:50 19.46 19.46 19.44 19.45 38.0K
09:51 19.45 19.45 19.44 19.44 12.4K
09:52 19.45 19.47 19.45 19.46 75.6K
09:53 19.47 19.48 19.47 19.47 13.0K
09:54 19.47 19.47 19.44 19.45 11.3K
09:55 19.44 19.45 19.44 19.44 41.0K
09:56 19.44 19.45 19.44 19.45 22.8K
09:57 19.45 19.45 19.44 19.45 51.8K
09:58 19.45 19.45 19.44 19.44 24.6K
09:59 19.44 19.45 19.44 19.45 15.5K
10:00 19.46 19.48 19.42 19.42 122.9K
10:01 19.41 19.44 19.40 19.40 100.1K
10:02 19.40 19.40 19.39 19.38 104.3K
10:03 19.39 19.39 19.34 19.34 80.4K
10:04 19.34 19.37 19.34 19.37 64.8K
10:05 19.37 19.39 19.37 19.37 48.1K
10:06 19.38 19.38 19.34 19.34 110.8K
10:07 19.34 19.34 19.32 19.32 68.9K
10:08 19.32 19.33 19.31 19.32 49.3K
10:09 19.33 19.34 19.32 19.34 65.4K
10:10 19.33 19.36 19.33 19.36 66.3K
10:11 19.36 19.38 19.36 19.38 24.5K
10:12 19.38 19.39 19.37 19.39 55.5K
10:13 19.39 19.39 19.38 19.38 21.2K
10:14 19.38 19.38 19.38 19.38 35.6K
10:15 19.39 19.39 19.36 19.36 74.4K
10:16 19.37 19.37 19.36 19.37 16.2K
10:17 19.37 19.37 19.35 19.36 21.3K
10:18 19.36 19.36 19.34 19.36 279.4K
10:19 19.37 19.38 19.37 19.37 5.3K
10:20 19.37 19.37 19.35 19.35 44.1K
10:21 19.35 19.36 19.35 19.35 16.9K
10:22 19.35 19.35 19.34 19.35 40.4K
10:23 19.35 19.35 19.34 19.35 12.3K
10:24 19.36 19.36 19.34 19.35 29.7K
10:25 19.35 19.35 19.35 19.35 9.5K
10:26 19.34 19.35 19.34 19.34 30.6K
10:27 19.34 19.36 19.34 19.35 67.8K
10:28 19.35 19.36 19.35 19.35 40.6K
10:29 19.36 19.36 19.36 19.36 3.0K
10:30 19.36 19.36 19.35 19.35 14.6K
10:31 19.34 19.34 19.33 19.33 22.1K
10:32 19.33 19.33 19.31 19.32 18.9K
10:33 19.32 19.32 19.28 19.29 61.3K
10:34 19.28 19.28 19.24 19.24 40.5K
10:35 19.25 19.27 19.23 19.23 49.4K
10:36 19.24 19.24 19.23 19.24 68.1K
10:37 19.24 19.24 19.23 19.23 8.6K
10:38 19.24 19.26 19.24 19.25 52.4K
10:39 19.26 19.27 19.25 19.27 14.9K
10:40 19.26 19.27 19.26 19.27 66.3K
10:41 19.26 19.26 19.24 19.25 59.8K
10:42 19.26 19.26 19.23 19.24 69.6K
10:43 19.24 19.25 19.22 19.23 60.8K
10:44 19.23 19.23 19.22 19.23 25.3K
10:45 19.23 19.24 19.22 19.24 158.3K
10:46 19.24 19.24 19.23 19.24 17.1K
10:47 19.25 19.26 19.25 19.26 5.5K
10:48 19.25 19.26 19.25 19.26 4.2K
10:49 19.25 19.27 19.25 19.27 21.4K
10:50 19.26 19.26 19.23 19.23 67.8K
10:51 19.24 19.24 19.23 19.24 4.1K
10:52 19.25 19.26 19.24 19.26 24.1K
10:53 19.26 19.27 19.25 19.26 26.2K
10:54 19.27 19.28 19.26 19.28 34.5K
10:55 19.29 19.29 19.27 19.28 44.9K
10:56 19.28 19.28 19.28 19.27 28.2K
10:57 19.27 19.28 19.26 19.26 27.0K
10:58 19.27 19.27 19.26 19.27 15.3K
10:59 19.27 19.27 19.26 19.26 20.2K
11:00 19.27 19.27 19.25 19.25 141.2K
11:01 19.25 19.25 19.23 19.24 37.6K
11:02 19.24 19.24 19.23 19.23 22.6K
11:03 19.23 19.23 19.22 19.22 12.9K
11:04 19.23 19.24 19.22 19.24 30.3K
11:05 19.24 19.24 19.22 19.23 15.0K
11:06 19.22 19.22 19.22 19.22 39.4K
11:07 19.23 19.23 19.22 19.22 27.9K
11:08 19.23 19.23 19.22 19.22 26.5K
11:09 19.22 19.22 19.21 19.22 39.8K
11:10 19.21 19.21 19.21 19.21 12.3K
11:11 19.20 19.20 19.19 19.19 21.1K
11:12 19.19 19.19 19.18 19.19 42.1K
11:13 19.20 19.20 19.19 19.20 22.2K
11:14 19.19 19.20 19.19 19.20 3.8K
11:15 19.19 19.20 19.18 19.20 41.7K
11:16 19.20 19.22 19.20 19.22 5.1K
11:17 19.21 19.21 19.21 19.21 15.8K
11:18 19.20 19.20 19.19 19.19 15.9K
11:19 19.19 19.20 19.19 19.19 11.0K
11:20 19.20 19.21 19.20 19.20 41.9K
11:21 19.21 19.22 19.21 19.21 3.3K
11:22 19.22 19.22 19.21 19.21 3.8K
11:23 19.21 19.22 19.21 19.21 9.4K
11:24 19.20 19.20 19.19 19.20 29.5K
11:25 19.21 19.21 19.21 19.20 7.1K
11:26 19.21 19.21 19.19 19.20 11.2K
11:27 19.20 19.20 19.19 19.19 9.3K
11:28 19.18 19.19 19.17 19.18 24.8K
11:29 19.18 19.18 19.17 19.18 4.5K
11:30 19.18 19.18 19.17 19.18 2.0K
11:31 19.17 19.17 19.15 19.16 49.0K
11:32 19.14 19.16 19.14 19.15 24.5K
11:33 19.16 19.16 19.15 19.16 13.3K
11:34 19.17 19.17 19.16 19.17 87.9K
11:35 19.17 19.17 19.14 19.15 65.8K
11:36 19.15 19.15 19.14 19.15 6.5K
11:37 19.14 19.15 19.12 19.12 34.0K
11:38 19.13 19.13 19.12 19.11 13.1K
11:39 19.11 19.12 19.10 19.11 48.0K
11:40 19.11 19.11 19.09 19.09 35.1K
11:41 19.09 19.10 19.09 19.10 42.8K
11:42 19.10 19.10 19.09 19.10 9.7K
11:43 19.10 19.10 19.09 19.10 29.2K
11:44 19.11 19.11 19.09 19.10 23.5K
11:45 19.09 19.10 19.08 19.09 47.9K
11:46 19.09 19.11 19.09 19.11 36.6K
11:47 19.11 19.11 19.10 19.11 120.3K
11:48 19.10 19.10 19.09 19.09 12.3K
11:49 19.10 19.10 19.09 19.10 4.9K
11:50 19.10 19.10 19.09 19.10 88.3K
11:51 19.10 19.10 19.08 19.08 47.9K
11:52 19.08 19.10 19.08 19.10 71.1K
11:53 19.10 19.11 19.10 19.11 31.5K
11:54 19.11 19.13 19.11 19.13 37.1K
11:55 19.13 19.13 19.12 19.11 6.2K
11:56 19.12 19.12 19.12 19.11 1.8K
11:57 19.12 19.12 19.10 19.10 85.8K
11:58 19.11 19.11 19.11 19.11 2.7K
11:59 19.11 19.11 19.10 19.10 52.2K
12:00 19.09 19.10 19.09 19.10 19.6K
12:01 19.10 19.11 19.10 19.10 20.8K
12:02 19.11 19.11 19.10 19.10 9.3K
12:03 19.11 19.12 19.11 19.11 5.6K
12:04 19.12 19.13 19.11 19.13 59.0K
12:05 19.12 19.12 19.12 19.12 4.6K
12:06 19.11 19.12 19.11 19.11 47.3K
12:07 19.12 19.12 19.10 19.10 33.0K
12:08 19.10 19.11 19.10 19.11 15.9K
12:09 19.10 19.11 19.10 19.11 2.9K
12:10 19.10 19.10 19.09 19.09 32.1K
12:11 19.10 19.11 19.10 19.11 38.3K
12:12 19.11 19.13 19.11 19.13 6.3K
12:13 19.13 19.14 19.12 19.14 7.3K
12:14 19.14 19.14 19.13 19.14 27.3K
12:15 19.14 19.15 19.13 19.14 31.4K
12:16 19.15 19.15 19.13 19.14 24.7K
12:17 19.14 19.15 19.14 19.14 27.4K
12:18 19.14 19.15 19.14 19.14 10.4K
12:19 19.14 19.14 19.10 19.11 17.4K
12:20 19.11 19.11 19.09 19.09 13.7K
12:21 19.09 19.10 19.09 19.09 11.7K
12:22 19.09 19.09 19.08 19.08 67.0K
12:23 19.09 19.09 19.08 19.08 10.0K
12:24 19.09 19.10 19.09 19.10 28.1K
12:25 19.09 19.11 19.09 19.10 14.3K
12:26 19.11 19.11 19.11 19.11 22.8K
12:27 19.11 19.11 19.09 19.10 24.7K
12:28 19.09 19.11 19.09 19.11 46.8K
12:29 19.11 19.11 19.10 19.11 11.1K
12:30 19.10 19.12 19.10 19.11 61.7K
12:31 19.12 19.13 19.12 19.13 15.3K
12:32 19.12 19.12 19.12 19.12 29.9K
12:33 19.12 19.12 19.12 19.12 7.4K
12:34 19.12 19.13 19.12 19.13 23.4K
12:35 19.12 19.13 19.12 19.13 6.9K
12:36 19.13 19.13 19.12 19.12 37.5K
12:37 19.12 19.13 19.12 19.12 13.4K
12:38 19.12 19.12 19.12 19.11 6.4K
12:40 19.12 19.12 19.12 19.12 7.4K
12:41 19.12 19.13 19.12 19.13 13.8K
12:42 19.12 19.13 19.12 19.11 3.5K
12:43 19.12 19.12 19.12 19.11 39.7K
12:44 19.12 19.12 19.12 19.12 4.5K
12:45 19.12 19.12 19.10 19.10 13.1K
12:46 19.11 19.11 19.11 19.11 3.6K
12:47 19.11 19.11 19.11 19.11 87.2K
12:48 19.11 19.12 19.10 19.11 62.8K
12:49 19.12 19.12 19.11 19.11 22.3K
12:50 19.11 19.11 19.10 19.10 14.7K
12:51 19.11 19.11 19.11 19.11 6.0K
12:52 19.10 19.10 19.10 19.10 0.5K
12:53 19.11 19.11 19.10 19.11 3.2K
12:54 19.11 19.11 19.11 19.11 2.3K
12:55 19.11 19.11 19.11 19.11 0.7K
12:56 19.11 19.11 19.10 19.11 14.7K
12:57 19.11 19.11 19.10 19.11 1.2K
12:58 19.11 19.12 19.11 19.11 18.6K
12:59 19.12 19.12 19.12 19.11 7.9K
13:00 19.11 19.11 19.10 19.11 46.1K
13:01 19.11 19.12 19.11 19.12 73.8K
13:02 19.12 19.13 19.12 19.13 7.7K
13:03 19.12 19.14 19.12 19.14 31.8K
13:04 19.14 19.15 19.13 19.14 39.9K
13:05 19.14 19.14 19.14 19.14 2.8K
13:06 19.13 19.13 19.13 19.13 5.3K
13:07 19.13 19.14 19.13 19.14 2.8K
13:08 19.14 19.15 19.14 19.14 4.6K
13:09 19.14 19.14 19.14 19.14 4.9K
13:10 19.14 19.15 19.14 19.15 34.3K
13:11 19.15 19.15 19.15 19.15 16.8K
13:12 19.14 19.14 19.14 19.14 16.4K
13:13 19.14 19.14 19.13 19.13 2.9K
13:14 19.14 19.14 19.12 19.11 12.7K
13:15 19.11 19.13 19.11 19.13 97.5K
13:16 19.12 19.13 19.12 19.13 3.9K
13:17 19.13 19.13 19.12 19.12 11.8K
13:18 19.11 19.11 19.10 19.10 39.6K
13:19 19.11 19.11 19.10 19.10 30.8K
13:20 19.10 19.10 19.09 19.10 19.9K
13:21 19.10 19.10 19.10 19.10 10.5K
13:22 19.10 19.11 19.10 19.11 10.8K
13:23 19.11 19.11 19.11 19.11 0.6K
13:24 19.11 19.12 19.11 19.12 11.5K
13:25 19.12 19.12 19.12 19.11 1.2K
13:26 19.12 19.12 19.10 19.11 29.2K
13:27 19.11 19.11 19.11 19.11 1.8K
13:28 19.11 19.12 19.11 19.11 30.4K
13:29 19.11 19.11 19.10 19.10 2.4K
13:30 19.10 19.11 19.10 19.11 24.2K
13:31 19.10 19.10 19.10 19.10 23.1K
13:32 19.10 19.12 19.10 19.12 3.8K
13:33 19.12 19.12 19.11 19.11 34.4K
13:34 19.11 19.12 19.11 19.11 10.0K
13:35 19.11 19.11 19.10 19.11 1.4K
13:36 19.12 19.12 19.10 19.11 15.6K
13:37 19.11 19.11 19.10 19.11 0.7K
13:38 19.10 19.10 19.09 19.10 10.8K
13:39 19.10 19.11 19.10 19.11 20.7K
13:40 19.12 19.12 19.12 19.11 1.4K
13:41 19.12 19.12 19.12 19.12 40.4K
13:42 19.12 19.13 19.12 19.12 25.1K
13:43 19.13 19.13 19.12 19.13 5.0K
13:44 19.12 19.14 19.12 19.14 5.8K
13:45 19.13 19.14 19.13 19.14 14.8K
13:46 19.14 19.14 19.13 19.14 38.1K
13:47 19.14 19.14 19.13 19.13 28.9K
13:48 19.13 19.14 19.13 19.14 3.4K
13:49 19.14 19.14 19.13 19.14 3.3K
13:50 19.14 19.14 19.13 19.13 3.3K
13:51 19.14 19.14 19.12 19.12 4.8K
13:52 19.13 19.13 19.12 19.12 2.6K
13:53 19.13 19.13 19.12 19.12 2.4K
13:54 19.13 19.13 19.13 19.13 2.6K
13:55 19.12 19.13 19.12 19.12 10.2K
13:56 19.12 19.13 19.12 19.13 29.1K
13:57 19.12 19.13 19.12 19.12 17.9K
13:58 19.12 19.12 19.12 19.12 1.0K
13:59 19.12 19.13 19.12 19.13 6.7K
14:00 19.12 19.13 19.12 19.13 3.4K
14:01 19.13 19.13 19.12 19.12 17.9K
14:02 19.13 19.13 19.12 19.11 21.7K
14:03 19.12 19.12 19.12 19.12 24.6K
14:04 19.13 19.13 19.12 19.12 19.3K
14:05 19.12 19.12 19.12 19.11 15.5K
14:06 19.12 19.12 19.12 19.11 6.0K
14:07 19.11 19.12 19.11 19.12 0.8K
14:08 19.12 19.12 19.12 19.11 1.1K
14:09 19.12 19.13 19.12 19.12 69.0K
14:10 19.12 19.12 19.11 19.12 31.4K
14:11 19.12 19.12 19.10 19.11 34.1K
14:12 19.11 19.11 19.10 19.10 19.7K
14:13 19.10 19.12 19.10 19.12 16.1K
14:14 19.13 19.14 19.12 19.14 33.5K
14:15 19.13 19.15 19.13 19.15 18.8K
14:16 19.15 19.15 19.14 19.15 29.3K
14:17 19.15 19.15 19.14 19.14 6.4K
14:18 19.14 19.15 19.13 19.15 49.9K
14:19 19.15 19.16 19.14 19.16 13.7K
14:20 19.16 19.16 19.15 19.15 22.1K
14:21 19.14 19.16 19.14 19.16 17.2K
14:22 19.16 19.16 19.16 19.16 7.9K
14:23 19.16 19.17 19.16 19.17 49.3K
14:24 19.17 19.17 19.16 19.16 3.9K
14:25 19.16 19.17 19.16 19.17 7.1K
14:26 19.17 19.17 19.17 19.17 5.0K
14:27 19.17 19.18 19.17 19.17 57.3K
14:28 19.16 19.17 19.15 19.15 41.7K
14:29 19.16 19.16 19.15 19.15 6.1K
14:30 19.15 19.15 19.15 19.15 1.9K
14:31 19.14 19.15 19.13 19.13 17.0K
14:32 19.13 19.14 19.13 19.14 2.6K
14:33 19.14 19.15 19.14 19.14 24.3K
14:34 19.14 19.15 19.14 19.15 8.5K
14:35 19.14 19.15 19.14 19.14 26.8K
14:36 19.15 19.15 19.15 19.15 1.2K
14:37 19.14 19.14 19.14 19.14 12.7K
14:38 19.14 19.14 19.14 19.14 1.4K
14:39 19.14 19.14 19.13 19.13 2.9K
14:40 19.14 19.14 19.14 19.14 1.8K
14:41 19.14 19.14 19.14 19.14 105.1K
14:42 19.14 19.14 19.14 19.14 18.9K
14:43 19.14 19.14 19.14 19.14 6.5K
14:44 19.13 19.14 19.13 19.14 0.7K
14:45 19.14 19.16 19.14 19.15 36.4K
14:46 19.15 19.15 19.14 19.15 1.7K
14:47 19.15 19.15 19.13 19.13 16.2K
14:48 19.14 19.14 19.14 19.14 21.1K
14:49 19.14 19.15 19.14 19.14 6.8K
14:50 19.14 19.15 19.14 19.14 15.6K
14:51 19.14 19.15 19.14 19.15 36.8K
14:52 19.15 19.16 19.15 19.15 32.9K
14:53 19.16 19.16 19.15 19.16 4.0K
14:54 19.16 19.16 19.16 19.16 0.1K
14:55 19.16 19.17 19.16 19.17 5.9K
14:56 19.16 19.16 19.15 19.15 48.6K
14:57 19.16 19.16 19.15 19.15 19.3K
14:58 19.15 19.15 19.14 19.14 1.2K
14:59 19.15 19.15 19.15 19.15 21.4K
15:00 19.15 19.16 19.15 19.16 42.6K
15:01 19.16 19.16 19.15 19.16 5.6K
15:02 19.16 19.16 19.15 19.15 1.7K
15:03 19.16 19.16 19.16 19.16 10.2K
15:04 19.16 19.16 19.15 19.16 15.4K
15:05 19.16 19.17 19.15 19.17 13.9K
15:06 19.16 19.17 19.16 19.17 12.2K
15:07 19.16 19.16 19.16 19.16 4.3K
15:08 19.17 19.17 19.16 19.17 3.3K
15:09 19.17 19.17 19.16 19.16 3.8K
15:10 19.16 19.17 19.16 19.17 3.1K
15:11 19.17 19.17 19.17 19.17 4.6K
15:12 19.17 19.18 19.17 19.18 26.9K
15:13 19.17 19.18 19.17 19.18 10.7K
15:14 19.17 19.17 19.17 19.17 31.1K
15:15 19.17 19.17 19.17 19.17 5.2K
15:16 19.17 19.17 19.17 19.17 0.7K
15:17 19.16 19.17 19.16 19.17 49.4K
15:18 19.17 19.17 19.16 19.16 3.9K
15:19 19.16 19.17 19.16 19.17 0.4K
15:20 19.17 19.17 19.17 19.17 5.3K
15:21 19.17 19.17 19.16 19.17 4.2K
15:22 19.18 19.18 19.18 19.17 3.4K
15:23 19.18 19.18 19.17 19.17 24.9K
15:24 19.18 19.18 19.17 19.18 24.0K
15:25 19.18 19.18 19.17 19.17 1.9K
15:26 19.17 19.18 19.17 19.18 4.0K
15:27 19.18 19.18 19.17 19.17 2.1K
15:28 19.18 19.18 19.18 19.18 1.1K
15:29 19.17 19.18 19.17 19.18 1.9K
15:30 19.17 19.18 19.17 19.17 2.8K
15:31 19.18 19.18 19.18 19.18 16.6K
15:32 19.18 19.18 19.17 19.17 3.0K
15:33 19.18 19.18 19.18 19.18 18.0K
15:34 19.18 19.18 19.17 19.18 26.9K
15:35 19.17 19.19 19.17 19.18 41.7K
15:36 19.19 19.20 19.19 19.20 24.6K
15:37 19.20 19.20 19.19 19.18 29.0K
15:38 19.19 19.19 19.19 19.18 1.6K
15:39 19.19 19.19 19.19 19.18 1.5K
15:40 19.18 19.18 19.18 19.18 4.0K
15:41 19.18 19.19 19.18 19.18 3.9K
15:42 19.19 19.19 19.19 19.18 15.3K
15:43 19.19 19.19 19.18 19.18 2.8K
15:44 19.19 19.19 19.19 19.19 6.7K
15:45 19.19 19.19 19.19 19.19 1.9K
15:46 19.19 19.20 19.19 19.20 14.1K
15:47 19.19 19.20 19.19 19.20 18.7K
15:48 19.20 19.20 19.19 19.20 1.8K
15:49 19.19 19.20 19.19 19.20 1.0K
15:50 19.20 19.21 19.19 19.20 71.6K
15:51 19.21 19.21 19.21 19.20 4.6K
15:52 19.21 19.21 19.20 19.20 4.0K
15:53 19.20 19.20 19.20 19.20 12.4K
15:54 19.21 19.21 19.21 19.20 45.2K
15:55 19.21 19.21 19.21 19.21 7.6K
15:56 19.21 19.21 19.21 19.21 25.0K
15:57 19.20 19.20 19.20 19.20 2.2K
15:58 19.21 19.21 19.20 19.20 11.0K
15:59 19.20 19.20 19.19 19.19 256.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles