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 19.61 19.61 19.59 19.60 1,160.3K
09:31 19.60 19.61 19.57 19.58 46.7K
09:32 19.58 19.59 19.56 19.57 51.4K
09:33 19.59 19.60 19.59 19.60 42.4K
09:34 19.59 19.61 19.59 19.59 43.5K
09:35 19.60 19.61 19.60 19.60 52.1K
09:36 19.60 19.60 19.57 19.57 72.5K
09:37 19.57 19.60 19.57 19.59 76.4K
09:38 19.60 19.62 19.60 19.60 35.5K
09:39 19.61 19.63 19.61 19.62 63.1K
09:40 19.63 19.65 19.63 19.65 43.2K
09:41 19.65 19.66 19.64 19.64 35.9K
09:42 19.65 19.66 19.65 19.66 18.2K
09:43 19.67 19.68 19.67 19.67 46.3K
09:44 19.67 19.69 19.67 19.67 70.9K
09:45 19.68 19.70 19.68 19.69 67.2K
09:46 19.67 19.71 19.67 19.70 134.9K
09:47 19.71 19.72 19.71 19.72 32.4K
09:48 19.72 19.73 19.71 19.71 71.4K
09:49 19.72 19.74 19.72 19.73 46.3K
09:50 19.72 19.73 19.69 19.69 53.7K
09:51 19.69 19.69 19.67 19.67 135.1K
09:52 19.68 19.68 19.66 19.68 67.6K
09:53 19.67 19.68 19.65 19.66 41.3K
09:54 19.67 19.67 19.64 19.64 37.4K
09:55 19.65 19.67 19.65 19.66 12.4K
09:56 19.67 19.67 19.66 19.66 18.2K
09:57 19.67 19.68 19.67 19.68 65.4K
09:58 19.68 19.68 19.66 19.67 18.8K
09:59 19.66 19.68 19.66 19.67 39.9K
10:00 19.67 19.69 19.67 19.68 38.0K
10:01 19.69 19.69 19.68 19.69 41.5K
10:02 19.69 19.69 19.68 19.69 10.6K
10:03 19.68 19.68 19.66 19.67 48.3K
10:04 19.67 19.68 19.66 19.68 19.9K
10:05 19.68 19.69 19.68 19.69 36.8K
10:06 19.69 19.71 19.69 19.71 32.9K
10:07 19.71 19.72 19.70 19.70 62.7K
10:08 19.70 19.72 19.69 19.71 57.9K
10:09 19.70 19.70 19.69 19.69 16.0K
10:10 19.69 19.70 19.69 19.70 27.5K
10:11 19.68 19.69 19.67 19.68 38.3K
10:12 19.68 19.69 19.68 19.68 24.9K
10:13 19.69 19.69 19.68 19.68 31.3K
10:14 19.67 19.69 19.67 19.68 40.3K
10:15 19.69 19.69 19.69 19.68 19.5K
10:16 19.69 19.70 19.68 19.69 39.9K
10:17 19.69 19.70 19.69 19.70 137.8K
10:18 19.70 19.70 19.69 19.68 38.3K
10:19 19.67 19.69 19.67 19.69 51.5K
10:20 19.70 19.71 19.70 19.70 35.3K
10:21 19.71 19.71 19.71 19.70 10.8K
10:22 19.71 19.72 19.71 19.71 27.4K
10:23 19.72 19.73 19.72 19.72 35.4K
10:24 19.73 19.73 19.71 19.73 40.1K
10:25 19.72 19.74 19.72 19.73 15.2K
10:26 19.73 19.73 19.71 19.72 26.2K
10:27 19.72 19.73 19.71 19.73 52.3K
10:28 19.73 19.73 19.69 19.69 45.2K
10:29 19.70 19.71 19.69 19.70 45.0K
10:30 19.70 19.71 19.70 19.71 44.8K
10:31 19.71 19.72 19.71 19.71 38.0K
10:32 19.71 19.72 19.71 19.71 22.9K
10:33 19.71 19.71 19.68 19.68 36.5K
10:34 19.68 19.69 19.68 19.68 21.0K
10:35 19.69 19.72 19.69 19.72 39.0K
10:36 19.71 19.72 19.69 19.70 30.8K
10:37 19.70 19.71 19.70 19.70 12.5K
10:38 19.70 19.70 19.68 19.68 4.7K
10:39 19.69 19.69 19.69 19.68 19.8K
10:40 19.68 19.70 19.68 19.70 18.6K
10:41 19.69 19.70 19.69 19.70 14.8K
10:42 19.70 19.70 19.69 19.69 7.4K
10:43 19.69 19.70 19.69 19.70 4.3K
10:44 19.69 19.70 19.69 19.70 2.1K
10:45 19.70 19.70 19.69 19.69 17.1K
10:46 19.69 19.69 19.68 19.68 7.4K
10:47 19.68 19.68 19.67 19.67 39.5K
10:48 19.68 19.68 19.66 19.67 24.4K
10:49 19.67 19.67 19.66 19.67 13.2K
10:50 19.67 19.68 19.67 19.67 11.7K
10:51 19.67 19.67 19.66 19.66 3.4K
10:52 19.67 19.67 19.66 19.67 14.0K
10:53 19.67 19.67 19.66 19.67 2.5K
10:54 19.66 19.66 19.64 19.65 23.9K
10:55 19.64 19.67 19.64 19.67 50.6K
10:56 19.67 19.67 19.66 19.67 18.6K
10:57 19.66 19.66 19.65 19.65 1.4K
10:58 19.66 19.66 19.65 19.66 85.8K
10:59 19.65 19.66 19.65 19.66 16.8K
11:00 19.66 19.68 19.66 19.67 104.0K
11:01 19.67 19.68 19.65 19.65 62.0K
11:02 19.66 19.67 19.66 19.66 65.9K
11:03 19.66 19.66 19.66 19.66 37.0K
11:04 19.66 19.68 19.66 19.68 34.8K
11:05 19.67 19.69 19.67 19.68 44.7K
11:06 19.69 19.69 19.68 19.68 4.0K
11:07 19.69 19.70 19.69 19.70 50.2K
11:08 19.69 19.70 19.69 19.69 31.4K
11:09 19.69 19.70 19.69 19.69 59.4K
11:10 19.70 19.70 19.70 19.70 13.5K
11:11 19.70 19.70 19.68 19.69 68.2K
11:12 19.70 19.70 19.69 19.69 11.3K
11:13 19.69 19.70 19.69 19.69 9.9K
11:14 19.69 19.70 19.68 19.69 35.4K
11:15 19.70 19.70 19.69 19.70 1.9K
11:16 19.70 19.70 19.69 19.68 9.7K
11:17 19.68 19.69 19.67 19.68 17.8K
11:18 19.69 19.69 19.69 19.68 11.3K
11:19 19.68 19.68 19.65 19.66 20.5K
11:20 19.65 19.65 19.64 19.64 10.6K
11:21 19.65 19.66 19.64 19.64 17.6K
11:22 19.65 19.65 19.63 19.64 14.3K
11:23 19.63 19.65 19.63 19.63 29.1K
11:24 19.63 19.64 19.63 19.64 8.9K
11:25 19.64 19.65 19.64 19.64 45.1K
11:26 19.64 19.64 19.63 19.64 13.0K
11:27 19.64 19.65 19.64 19.65 29.8K
11:28 19.65 19.66 19.65 19.66 20.6K
11:29 19.66 19.66 19.65 19.66 4.6K
11:30 19.65 19.65 19.63 19.64 62.7K
11:31 19.64 19.64 19.63 19.64 15.3K
11:32 19.63 19.65 19.63 19.64 37.4K
11:33 19.65 19.65 19.64 19.65 21.2K
11:34 19.64 19.65 19.63 19.65 46.7K
11:35 19.65 19.65 19.65 19.65 1.5K
11:36 19.66 19.66 19.65 19.65 6.7K
11:37 19.64 19.65 19.64 19.64 7.0K
11:38 19.64 19.65 19.64 19.65 9.0K
11:39 19.64 19.65 19.64 19.65 4.3K
11:40 19.64 19.64 19.64 19.64 0.3K
11:41 19.64 19.66 19.64 19.66 49.0K
11:42 19.66 19.66 19.65 19.65 20.8K
11:43 19.65 19.66 19.65 19.66 25.9K
11:44 19.66 19.66 19.66 19.66 2.4K
11:45 19.65 19.66 19.65 19.65 4.4K
11:46 19.66 19.66 19.64 19.65 35.3K
11:47 19.64 19.65 19.64 19.64 50.1K
11:48 19.65 19.65 19.64 19.64 16.8K
11:49 19.64 19.66 19.64 19.66 10.4K
11:50 19.66 19.66 19.65 19.66 5.6K
11:51 19.66 19.66 19.66 19.66 2.4K
11:52 19.65 19.66 19.65 19.65 11.1K
11:53 19.65 19.65 19.64 19.64 5.2K
11:54 19.65 19.66 19.65 19.66 50.0K
11:55 19.66 19.66 19.65 19.65 3.2K
11:56 19.65 19.66 19.65 19.66 1.9K
11:57 19.66 19.66 19.65 19.65 5.1K
11:58 19.66 19.66 19.66 19.66 1.9K
11:59 19.66 19.66 19.66 19.65 8.7K
12:00 19.66 19.66 19.64 19.64 36.4K
12:01 19.66 19.66 19.65 19.66 22.6K
12:02 19.66 19.66 19.65 19.65 11.7K
12:03 19.65 19.65 19.64 19.65 7.2K
12:04 19.64 19.65 19.64 19.65 2.5K
12:05 19.64 19.65 19.64 19.64 16.4K
12:06 19.64 19.64 19.64 19.64 4.5K
12:07 19.64 19.65 19.64 19.64 26.5K
12:08 19.64 19.64 19.63 19.63 11.6K
12:09 19.63 19.64 19.63 19.64 34.5K
12:10 19.64 19.64 19.63 19.63 2.6K
12:11 19.62 19.64 19.62 19.63 32.3K
12:12 19.63 19.63 19.62 19.62 1.6K
12:13 19.63 19.63 19.63 19.63 5.1K
12:14 19.62 19.63 19.62 19.63 5.8K
12:15 19.63 19.64 19.63 19.64 12.0K
12:16 19.63 19.64 19.63 19.63 3.6K
12:18 19.63 19.63 19.61 19.61 18.4K
12:19 19.62 19.62 19.62 19.61 8.6K
12:20 19.61 19.62 19.61 19.61 39.9K
12:21 19.61 19.61 19.61 19.61 21.2K
12:22 19.62 19.62 19.62 19.61 19.3K
12:23 19.62 19.62 19.62 19.62 3.0K
12:24 19.61 19.62 19.61 19.61 30.2K
12:25 19.62 19.62 19.60 19.60 26.3K
12:26 19.61 19.61 19.60 19.61 1.4K
12:27 19.61 19.61 19.60 19.60 0.6K
12:28 19.61 19.61 19.60 19.60 0.9K
12:29 19.61 19.61 19.61 19.61 15.6K
12:30 19.62 19.62 19.62 19.61 2.3K
12:31 19.62 19.62 19.61 19.61 22.7K
12:32 19.60 19.60 19.60 19.60 0.3K
12:33 19.60 19.60 19.59 19.60 35.9K
12:34 19.60 19.60 19.60 19.60 17.8K
12:35 19.61 19.61 19.60 19.61 12.3K
12:36 19.59 19.60 19.59 19.59 30.0K
12:37 19.60 19.60 19.59 19.60 11.5K
12:38 19.61 19.61 19.60 19.60 62.8K
12:39 19.59 19.60 19.59 19.60 3.2K
12:40 19.60 19.60 19.60 19.60 45.8K
12:41 19.60 19.61 19.60 19.61 11.4K
12:42 19.61 19.61 19.61 19.61 25.9K
12:43 19.62 19.63 19.62 19.62 39.5K
12:44 19.63 19.63 19.62 19.61 21.4K
12:45 19.62 19.62 19.62 19.61 4.3K
12:46 19.60 19.61 19.60 19.61 11.3K
12:47 19.60 19.61 19.60 19.62 24.9K
12:48 19.62 19.62 19.62 19.61 19.5K
12:49 19.61 19.61 19.61 19.61 2.7K
12:50 19.60 19.60 19.60 19.60 0.2K
12:51 19.60 19.61 19.60 19.61 14.7K
12:53 19.62 19.62 19.62 19.61 1.7K
12:54 19.62 19.62 19.62 19.61 12.9K
12:55 19.61 19.62 19.61 19.62 10.4K
12:56 19.61 19.61 19.61 19.61 2.8K
12:57 19.62 19.62 19.62 19.62 22.1K
12:58 19.62 19.62 19.62 19.62 21.2K
12:59 19.63 19.63 19.62 19.63 4.4K
13:00 19.62 19.62 19.62 19.62 2.6K
13:01 19.63 19.64 19.62 19.62 10.9K
13:02 19.63 19.64 19.63 19.64 42.1K
13:03 19.64 19.66 19.64 19.65 22.5K
13:04 19.66 19.66 19.65 19.66 15.6K
13:05 19.65 19.66 19.65 19.66 4.8K
13:06 19.66 19.66 19.65 19.65 8.6K
13:07 19.65 19.65 19.65 19.65 5.6K
13:08 19.65 19.65 19.65 19.65 4.2K
13:09 19.65 19.66 19.65 19.65 15.0K
13:10 19.66 19.66 19.66 19.66 1.9K
13:11 19.67 19.67 19.67 19.67 2.9K
13:12 19.67 19.67 19.67 19.67 3.3K
13:13 19.67 19.67 19.67 19.67 1.5K
13:14 19.67 19.67 19.67 19.66 5.8K
13:15 19.67 19.67 19.67 19.67 1.0K
13:16 19.66 19.67 19.66 19.67 3.2K
13:17 19.68 19.68 19.68 19.68 10.0K
13:18 19.68 19.68 19.67 19.68 19.7K
13:19 19.67 19.67 19.65 19.65 13.7K
13:20 19.65 19.65 19.63 19.63 7.7K
13:21 19.63 19.64 19.63 19.64 2.1K
13:22 19.63 19.63 19.63 19.63 6.4K
13:23 19.63 19.63 19.62 19.62 12.2K
13:24 19.62 19.62 19.62 19.62 1.9K
13:25 19.62 19.62 19.60 19.61 22.0K
13:26 19.60 19.62 19.60 19.60 38.1K
13:27 19.60 19.60 19.60 19.60 17.0K
13:28 19.59 19.59 19.57 19.58 31.7K
13:29 19.59 19.59 19.57 19.58 18.0K
13:30 19.57 19.57 19.57 19.57 23.8K
13:31 19.57 19.58 19.57 19.58 10.7K
13:32 19.58 19.58 19.57 19.58 6.7K
13:33 19.58 19.58 19.58 19.58 15.9K
13:34 19.58 19.59 19.58 19.59 2.9K
13:35 19.59 19.59 19.58 19.58 11.6K
13:36 19.57 19.60 19.57 19.59 13.4K
13:37 19.60 19.60 19.59 19.59 1.0K
13:38 19.59 19.59 19.58 19.58 6.5K
13:39 19.59 19.59 19.57 19.57 9.7K
13:40 19.58 19.58 19.58 19.58 2.2K
13:41 19.58 19.59 19.58 19.58 1.5K
13:42 19.58 19.59 19.58 19.59 9.7K
13:43 19.59 19.60 19.58 19.60 15.4K
13:44 19.60 19.60 19.59 19.60 6.7K
13:45 19.59 19.59 19.59 19.59 5.9K
13:46 19.60 19.61 19.60 19.61 13.9K
13:47 19.60 19.61 19.60 19.61 15.2K
13:48 19.60 19.61 19.60 19.60 5.1K
13:50 19.61 19.61 19.60 19.61 4.2K
13:51 19.62 19.62 19.62 19.62 13.7K
13:52 19.61 19.62 19.61 19.61 9.2K
13:53 19.62 19.62 19.62 19.61 9.0K
13:54 19.61 19.61 19.61 19.61 9.1K
13:55 19.61 19.61 19.61 19.61 2.7K
13:56 19.62 19.62 19.61 19.61 3.2K
13:57 19.61 19.61 19.61 19.61 7.2K
13:58 19.60 19.61 19.60 19.61 9.5K
13:59 19.62 19.62 19.62 19.61 0.2K
14:00 19.61 19.61 19.61 19.61 0.7K
14:01 19.62 19.62 19.62 19.62 4.7K
14:02 19.63 19.64 19.63 19.64 4.5K
14:03 19.64 19.64 19.64 19.64 2.6K
14:04 19.64 19.64 19.64 19.64 39.8K
14:05 19.64 19.64 19.63 19.64 18.3K
14:06 19.63 19.63 19.62 19.62 3.3K
14:07 19.63 19.64 19.63 19.63 22.8K
14:08 19.62 19.62 19.62 19.62 1.3K
14:09 19.62 19.62 19.62 19.62 9.7K
14:10 19.61 19.62 19.61 19.62 10.1K
14:11 19.63 19.63 19.63 19.63 1.9K
14:12 19.62 19.63 19.62 19.62 4.9K
14:13 19.62 19.62 19.61 19.62 2.4K
14:14 19.61 19.62 19.61 19.62 17.1K
14:15 19.62 19.63 19.62 19.63 5.9K
14:16 19.61 19.61 19.61 19.61 7.9K
14:17 19.61 19.61 19.60 19.61 3.5K
14:18 19.61 19.61 19.60 19.61 42.9K
14:19 19.60 19.60 19.59 19.59 39.3K
14:20 19.59 19.59 19.58 19.58 18.6K
14:21 19.58 19.59 19.58 19.59 37.7K
14:22 19.59 19.60 19.59 19.60 20.6K
14:23 19.59 19.59 19.59 19.59 1.8K
14:24 19.58 19.59 19.58 19.59 2.5K
14:25 19.59 19.59 19.57 19.57 50.3K
14:26 19.58 19.58 19.56 19.57 17.7K
14:27 19.56 19.57 19.55 19.55 36.4K
14:28 19.56 19.56 19.55 19.55 6.4K
14:29 19.55 19.56 19.55 19.56 1.4K
14:30 19.55 19.56 19.55 19.55 23.9K
14:31 19.55 19.56 19.55 19.56 27.9K
14:32 19.55 19.56 19.55 19.56 46.4K
14:33 19.56 19.58 19.56 19.57 28.1K
14:34 19.58 19.58 19.58 19.58 11.1K
14:35 19.59 19.59 19.57 19.58 4.9K
14:36 19.58 19.58 19.57 19.57 11.1K
14:37 19.58 19.58 19.57 19.58 10.8K
14:38 19.58 19.58 19.58 19.58 9.9K
14:39 19.57 19.58 19.57 19.57 2.8K
14:40 19.58 19.59 19.57 19.58 11.1K
14:41 19.58 19.59 19.57 19.57 8.6K
14:42 19.57 19.58 19.57 19.58 5.4K
14:43 19.58 19.58 19.58 19.58 22.6K
14:44 19.58 19.58 19.57 19.57 13.3K
14:45 19.57 19.57 19.56 19.56 1.3K
14:46 19.57 19.57 19.56 19.56 5.4K
14:47 19.57 19.57 19.56 19.57 4.4K
14:48 19.57 19.57 19.55 19.55 9.8K
14:49 19.56 19.56 19.56 19.56 2.1K
14:50 19.56 19.57 19.56 19.56 9.8K
14:51 19.56 19.56 19.56 19.56 0.2K
14:52 19.55 19.56 19.55 19.56 30.3K
14:53 19.56 19.57 19.56 19.57 9.7K
14:54 19.57 19.58 19.57 19.57 10.0K
14:55 19.58 19.59 19.58 19.59 24.1K
14:56 19.59 19.60 19.59 19.60 7.0K
14:57 19.59 19.60 19.59 19.60 13.1K
14:58 19.60 19.60 19.59 19.60 14.8K
14:59 19.60 19.60 19.60 19.60 28.1K
15:00 19.60 19.60 19.59 19.60 4.1K
15:01 19.59 19.60 19.59 19.60 7.3K
15:02 19.60 19.60 19.59 19.59 3.6K
15:03 19.59 19.59 19.58 19.58 6.3K
15:04 19.58 19.58 19.57 19.58 3.8K
15:05 19.58 19.58 19.57 19.58 7.4K
15:06 19.58 19.58 19.57 19.58 8.9K
15:07 19.57 19.57 19.57 19.57 1.2K
15:08 19.58 19.58 19.57 19.57 1.1K
15:09 19.58 19.58 19.58 19.58 0.7K
15:10 19.58 19.58 19.58 19.58 3.2K
15:11 19.57 19.57 19.57 19.57 2.5K
15:12 19.57 19.58 19.56 19.56 21.0K
15:13 19.56 19.56 19.54 19.55 31.5K
15:14 19.55 19.56 19.55 19.55 36.0K
15:15 19.55 19.55 19.54 19.54 15.2K
15:16 19.54 19.54 19.53 19.53 10.9K
15:17 19.54 19.54 19.53 19.53 8.9K
15:18 19.54 19.54 19.53 19.54 35.1K
15:19 19.53 19.54 19.53 19.53 10.2K
15:20 19.54 19.54 19.53 19.52 9.4K
15:21 19.52 19.53 19.52 19.53 4.6K
15:22 19.53 19.54 19.53 19.54 35.2K
15:23 19.54 19.54 19.53 19.53 20.0K
15:24 19.54 19.54 19.53 19.53 21.9K
15:25 19.52 19.52 19.52 19.52 5.1K
15:26 19.53 19.53 19.51 19.52 11.2K
15:27 19.52 19.52 19.51 19.51 12.1K
15:28 19.51 19.52 19.51 19.52 3.6K
15:29 19.52 19.52 19.52 19.52 25.2K
15:30 19.53 19.53 19.53 19.53 2.9K
15:31 19.53 19.53 19.53 19.53 31.8K
15:32 19.54 19.54 19.52 19.53 59.0K
15:33 19.54 19.54 19.53 19.54 3.2K
15:34 19.54 19.54 19.53 19.52 24.4K
15:35 19.53 19.53 19.53 19.53 6.0K
15:36 19.52 19.52 19.51 19.51 15.9K
15:37 19.52 19.52 19.51 19.51 4.6K
15:38 19.52 19.53 19.52 19.53 14.0K
15:39 19.52 19.53 19.52 19.53 18.1K
15:40 19.52 19.53 19.51 19.53 33.1K
15:41 19.53 19.54 19.53 19.54 25.1K
15:42 19.55 19.55 19.55 19.55 1.0K
15:43 19.55 19.56 19.55 19.56 21.9K
15:44 19.56 19.56 19.55 19.56 10.5K
15:45 19.56 19.57 19.56 19.56 15.4K
15:46 19.56 19.56 19.56 19.56 0.6K
15:47 19.56 19.56 19.56 19.56 14.2K
15:48 19.55 19.55 19.55 19.55 0.7K
15:49 19.56 19.56 19.55 19.56 5.3K
15:50 19.56 19.57 19.55 19.55 33.5K
15:51 19.56 19.56 19.56 19.55 5.5K
15:52 19.55 19.56 19.55 19.55 24.2K
15:53 19.56 19.56 19.56 19.56 7.6K
15:54 19.56 19.56 19.54 19.54 42.4K
15:55 19.55 19.55 19.55 19.55 2.9K
15:56 19.55 19.56 19.55 19.56 9.1K
15:57 19.56 19.57 19.56 19.56 6.2K
15:58 19.57 19.57 19.57 19.57 14.5K
15:59 19.58 19.59 19.57 19.58 303.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles