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 20.01 20.02 20.01 20.01 444.7K
09:31 20.02 20.03 20.01 20.02 26.5K
09:32 20.03 20.03 20.00 20.00 42.8K
09:33 20.00 20.00 19.98 20.00 24.6K
09:34 19.99 20.01 19.99 20.00 14.8K
09:35 20.00 20.01 19.99 20.01 52.1K
09:36 20.01 20.02 20.00 20.01 27.1K
09:37 20.02 20.02 20.01 20.01 67.1K
09:38 20.01 20.01 19.99 20.00 16.2K
09:39 20.00 20.01 20.00 20.01 21.4K
09:40 20.01 20.03 20.01 20.03 25.3K
09:41 20.03 20.04 20.02 20.02 11.0K
09:42 20.03 20.04 20.03 20.03 29.6K
09:43 20.04 20.04 20.01 20.01 12.1K
09:44 20.02 20.03 20.01 20.02 8.3K
09:45 20.02 20.04 20.02 20.02 63.3K
09:46 20.02 20.03 20.01 20.03 19.6K
09:47 20.03 20.04 20.03 20.03 6.8K
09:48 20.04 20.05 20.04 20.04 15.4K
09:49 20.05 20.07 20.04 20.07 82.5K
09:50 20.06 20.06 20.04 20.05 23.5K
09:51 20.04 20.05 20.04 20.04 10.3K
09:52 20.05 20.06 20.04 20.06 10.4K
09:53 20.06 20.07 20.05 20.06 30.1K
09:54 20.06 20.06 20.06 20.06 11.9K
09:55 20.05 20.05 20.05 20.05 16.7K
09:56 20.04 20.04 20.03 20.04 12.6K
09:57 20.04 20.05 20.04 20.04 50.4K
09:58 20.04 20.04 20.03 20.03 10.3K
09:59 20.03 20.03 20.03 20.03 8.0K
10:00 20.03 20.03 20.03 20.02 10.3K
10:01 20.04 20.04 20.03 20.03 12.1K
10:02 20.04 20.04 20.03 20.03 10.6K
10:03 20.03 20.03 20.03 20.03 8.2K
10:04 20.03 20.05 20.03 20.05 8.1K
10:05 20.05 20.05 20.04 20.04 10.1K
10:06 20.04 20.05 20.04 20.05 20.7K
10:07 20.05 20.06 20.04 20.05 10.0K
10:08 20.04 20.04 20.04 20.04 3.9K
10:09 20.03 20.04 20.03 20.03 16.0K
10:10 20.03 20.03 20.03 20.02 31.7K
10:11 20.02 20.04 20.02 20.03 90.5K
10:12 20.03 20.04 20.03 20.04 51.4K
10:13 20.03 20.04 20.03 20.04 10.8K
10:14 20.04 20.04 20.03 20.03 6.1K
10:15 20.03 20.03 20.03 20.03 16.3K
10:16 20.03 20.04 20.03 20.04 39.3K
10:17 20.04 20.04 20.03 20.03 11.2K
10:18 20.02 20.03 20.01 20.02 32.9K
10:19 20.02 20.02 20.02 20.01 3.8K
10:20 20.02 20.02 20.01 20.02 26.8K
10:21 20.02 20.03 20.02 20.03 12.9K
10:22 20.04 20.04 20.02 20.04 19.4K
10:23 20.04 20.05 20.03 20.05 14.1K
10:24 20.05 20.05 20.04 20.04 4.9K
10:25 20.05 20.07 20.05 20.07 49.5K
10:26 20.07 20.07 20.06 20.06 51.3K
10:27 20.06 20.06 20.05 20.05 20.4K
10:28 20.05 20.05 20.04 20.04 7.3K
10:29 20.04 20.04 20.03 20.02 25.4K
10:30 20.02 20.04 20.02 20.04 29.6K
10:31 20.04 20.05 20.03 20.04 23.0K
10:32 20.03 20.04 20.03 20.03 10.8K
10:33 20.03 20.04 20.03 20.04 14.3K
10:34 20.03 20.04 20.03 20.02 18.1K
10:35 20.03 20.04 20.02 20.03 23.3K
10:36 20.03 20.03 20.03 20.03 12.0K
10:37 20.02 20.03 20.02 20.03 3.2K
10:38 20.03 20.03 20.03 20.02 29.2K
10:39 20.01 20.02 20.01 20.02 6.5K
10:40 20.02 20.02 20.01 20.02 3.0K
10:41 20.02 20.02 20.01 20.01 3.2K
10:42 20.02 20.02 20.01 20.01 5.8K
10:43 20.01 20.02 20.00 20.00 20.6K
10:44 20.00 20.00 20.00 20.00 4.7K
10:45 20.00 20.01 20.00 20.00 69.3K
10:46 20.00 20.00 19.99 20.00 6.6K
10:47 19.99 19.99 19.96 19.96 91.3K
10:48 19.96 19.97 19.96 19.96 49.9K
10:49 19.96 19.96 19.94 19.95 71.3K
10:50 19.95 19.95 19.94 19.94 31.3K
10:51 19.94 19.95 19.94 19.95 13.5K
10:52 19.96 19.98 19.96 19.97 117.9K
10:53 19.98 19.98 19.96 19.96 60.1K
10:54 19.96 19.97 19.96 19.97 47.3K
10:55 19.96 19.97 19.96 19.95 58.8K
10:56 19.95 19.97 19.95 19.97 37.7K
10:57 19.95 19.96 19.95 19.95 15.4K
10:58 19.95 19.95 19.94 19.95 40.4K
10:59 19.95 19.96 19.95 19.96 19.6K
11:00 19.96 19.96 19.95 19.95 15.1K
11:01 19.95 19.95 19.95 19.95 12.8K
11:02 19.95 19.95 19.94 19.94 18.3K
11:03 19.94 19.94 19.93 19.93 21.6K
11:04 19.92 19.93 19.91 19.91 11.4K
11:05 19.91 19.92 19.90 19.91 21.9K
11:06 19.91 19.92 19.90 19.91 34.2K
11:07 19.91 19.91 19.90 19.90 10.9K
11:08 19.91 19.91 19.90 19.90 17.6K
11:09 19.90 19.91 19.90 19.91 4.5K
11:10 19.91 19.92 19.89 19.89 45.6K
11:11 19.89 19.90 19.88 19.89 38.6K
11:12 19.90 19.90 19.88 19.90 33.8K
11:13 19.90 19.91 19.90 19.90 31.9K
11:14 19.90 19.90 19.87 19.88 64.1K
11:15 19.88 19.89 19.88 19.89 10.3K
11:16 19.89 19.89 19.89 19.89 14.9K
11:17 19.89 19.89 19.88 19.89 28.7K
11:18 19.90 19.90 19.89 19.89 8.2K
11:19 19.90 19.90 19.90 19.90 9.3K
11:20 19.90 19.91 19.88 19.91 41.2K
11:21 19.91 19.91 19.89 19.90 54.8K
11:22 19.91 19.91 19.90 19.90 23.6K
11:23 19.90 19.91 19.90 19.90 47.4K
11:24 19.92 19.93 19.92 19.93 116.0K
11:25 19.93 19.93 19.92 19.92 15.6K
11:26 19.93 19.93 19.92 19.92 46.6K
11:27 19.92 19.93 19.92 19.93 36.2K
11:28 19.94 19.95 19.94 19.95 44.5K
11:29 19.95 19.95 19.95 19.95 2.0K
11:30 19.95 19.95 19.93 19.93 20.2K
11:31 19.94 19.94 19.92 19.92 14.2K
11:32 19.92 19.93 19.92 19.92 42.8K
11:33 19.93 19.93 19.92 19.92 1.6K
11:34 19.92 19.93 19.92 19.92 21.8K
11:35 19.91 19.92 19.91 19.91 4.5K
11:36 19.92 19.92 19.92 19.92 17.3K
11:37 19.92 19.93 19.92 19.93 26.6K
11:38 19.92 19.94 19.92 19.93 25.4K
11:39 19.94 19.95 19.94 19.94 10.7K
11:40 19.95 19.95 19.94 19.95 19.3K
11:41 19.96 19.96 19.96 19.96 15.1K
11:42 19.97 19.97 19.96 19.97 9.3K
11:43 19.97 19.97 19.96 19.97 1.4K
11:44 19.98 19.98 19.97 19.97 14.6K
11:45 19.97 19.97 19.97 19.97 36.6K
11:46 19.96 19.97 19.96 19.95 19.5K
11:47 19.96 19.96 19.96 19.96 13.4K
11:48 19.97 19.97 19.95 19.95 20.2K
11:49 19.96 19.96 19.96 19.96 3.3K
11:50 19.96 19.96 19.96 19.95 16.0K
11:51 19.95 19.95 19.95 19.95 2.8K
11:52 19.95 19.95 19.95 19.95 24.3K
11:53 19.95 19.95 19.95 19.95 14.5K
11:54 19.96 19.97 19.96 19.97 11.0K
11:55 19.97 19.97 19.96 19.96 9.9K
11:56 19.95 19.96 19.95 19.96 9.7K
11:57 19.96 19.97 19.96 19.97 24.3K
11:58 19.97 19.97 19.96 19.96 30.1K
12:00 19.96 19.96 19.95 19.96 29.8K
12:01 19.96 19.96 19.94 19.94 27.8K
12:02 19.95 19.97 19.95 19.97 32.5K
12:03 19.97 19.97 19.97 19.97 6.6K
12:04 19.98 19.98 19.96 19.96 19.5K
12:05 19.96 19.97 19.96 19.97 4.6K
12:06 19.97 19.98 19.97 19.97 12.0K
12:07 19.96 19.97 19.96 19.96 5.0K
12:08 19.97 19.97 19.96 19.97 8.1K
12:09 19.97 19.98 19.97 19.98 1.6K
12:11 19.98 19.98 19.98 19.98 3.0K
12:12 19.97 19.97 19.97 19.97 5.3K
12:13 19.97 19.98 19.96 19.97 36.1K
12:14 19.97 19.98 19.97 19.98 10.8K
12:15 19.98 19.98 19.97 19.97 0.8K
12:16 19.97 19.98 19.97 19.98 9.6K
12:17 19.99 19.99 19.97 19.97 4.2K
12:18 19.98 19.98 19.98 19.98 3.8K
12:19 19.98 19.99 19.98 19.98 14.5K
12:20 19.98 19.98 19.97 19.97 16.8K
12:21 19.97 19.97 19.97 19.97 1.8K
12:22 19.97 19.98 19.96 19.98 29.8K
12:23 19.98 19.98 19.97 19.98 19.2K
12:24 19.98 19.98 19.98 19.97 0.4K
12:25 19.98 19.98 19.97 19.97 4.8K
12:26 19.97 19.98 19.97 19.98 2.6K
12:28 19.98 19.98 19.97 19.98 3.5K
12:29 19.98 19.98 19.97 19.97 0.5K
12:30 19.98 19.98 19.98 19.98 4.0K
12:31 19.97 19.97 19.96 19.96 0.4K
12:32 19.97 19.97 19.97 19.97 4.0K
12:33 19.96 19.96 19.96 19.95 10.8K
12:34 19.96 19.97 19.96 19.97 42.5K
12:35 19.97 19.98 19.97 19.98 15.9K
12:36 19.97 19.97 19.97 19.97 42.3K
12:37 19.96 19.96 19.96 19.95 26.6K
12:38 19.95 19.95 19.95 19.95 3.1K
12:39 19.96 19.96 19.96 19.95 5.3K
12:40 19.96 19.97 19.96 19.97 15.7K
12:41 19.97 19.97 19.96 19.96 35.4K
12:42 19.97 19.97 19.96 19.97 33.1K
12:43 19.98 19.98 19.98 19.98 0.4K
12:44 19.98 19.98 19.98 19.98 0.1K
12:45 19.98 20.00 19.98 20.00 32.8K
12:46 20.00 20.00 19.99 20.00 8.2K
12:47 19.99 20.00 19.99 20.00 7.4K
12:48 20.00 20.01 20.00 20.01 27.8K
12:49 20.01 20.01 20.00 20.00 27.1K
12:50 20.00 20.00 20.00 20.00 2.6K
12:51 20.00 20.00 20.00 19.99 0.9K
12:52 20.00 20.00 20.00 20.00 0.7K
12:54 20.00 20.00 19.99 19.99 4.1K
12:55 20.00 20.00 20.00 19.99 0.5K
12:56 20.00 20.00 19.99 20.00 23.0K
12:57 20.00 20.00 19.99 19.99 20.5K
12:58 19.98 19.98 19.98 19.98 0.7K
12:59 19.99 20.00 19.99 20.00 39.8K
13:00 19.99 19.99 19.99 19.98 25.3K
13:01 19.99 19.99 19.98 19.99 33.7K
13:02 19.98 19.99 19.98 19.98 38.3K
13:03 19.98 19.98 19.97 19.97 6.9K
13:04 19.97 19.98 19.97 19.97 63.9K
13:05 19.96 19.96 19.96 19.95 12.5K
13:06 19.96 19.96 19.96 19.95 3.4K
13:07 19.96 19.96 19.96 19.95 2.8K
13:08 19.96 19.96 19.96 19.95 22.8K
13:09 19.95 19.95 19.95 19.95 4.7K
13:10 19.94 19.95 19.94 19.94 16.8K
13:11 19.95 19.95 19.95 19.95 34.8K
13:12 19.96 19.96 19.96 19.96 0.5K
13:13 19.95 19.95 19.95 19.95 30.2K
13:14 19.95 19.95 19.95 19.95 2.2K
13:15 19.95 19.95 19.95 19.95 5.0K
13:16 19.95 19.95 19.94 19.93 27.6K
13:17 19.94 19.94 19.94 19.94 2.8K
13:18 19.94 19.94 19.94 19.93 41.8K
13:19 19.93 19.94 19.93 19.93 47.3K
13:20 19.94 19.94 19.92 19.92 12.1K
13:21 19.93 19.94 19.93 19.93 24.2K
13:22 19.93 19.94 19.93 19.94 2.4K
13:23 19.94 19.94 19.94 19.94 3.9K
13:24 19.94 19.94 19.93 19.93 16.0K
13:25 19.94 19.94 19.93 19.94 17.5K
13:26 19.94 19.94 19.94 19.93 2.6K
13:27 19.94 19.94 19.93 19.93 7.3K
13:28 19.93 19.93 19.93 19.93 9.5K
13:29 19.94 19.94 19.94 19.94 3.8K
13:30 19.93 19.93 19.93 19.93 1.1K
13:31 19.94 19.94 19.94 19.93 39.1K
13:32 19.92 19.93 19.92 19.93 2.3K
13:33 19.92 19.94 19.92 19.94 30.0K
13:34 19.94 19.94 19.91 19.91 21.0K
13:35 19.92 19.94 19.92 19.93 32.7K
13:36 19.93 19.93 19.92 19.93 1.8K
13:37 19.93 19.93 19.92 19.93 2.5K
13:38 19.93 19.93 19.92 19.93 32.7K
13:39 19.92 19.92 19.91 19.91 60.6K
13:40 19.91 19.92 19.90 19.92 43.9K
13:41 19.92 19.92 19.92 19.92 16.6K
13:42 19.92 19.92 19.91 19.91 1.9K
13:43 19.92 19.92 19.91 19.92 0.6K
13:44 19.92 19.92 19.91 19.91 10.9K
13:45 19.91 19.92 19.91 19.92 43.9K
13:46 19.91 19.92 19.90 19.92 10.8K
13:47 19.91 19.92 19.91 19.92 4.3K
13:48 19.92 19.92 19.91 19.91 12.2K
13:49 19.92 19.92 19.92 19.92 2.2K
13:50 19.92 19.92 19.91 19.92 8.5K
13:51 19.91 19.92 19.91 19.91 42.8K
13:52 19.91 19.91 19.90 19.90 26.6K
13:53 19.90 19.91 19.90 19.91 19.7K
13:54 19.91 19.91 19.90 19.90 2.7K
13:55 19.89 19.90 19.89 19.90 11.1K
13:56 19.90 19.90 19.89 19.90 14.2K
13:57 19.90 19.90 19.90 19.90 2.2K
13:58 19.90 19.90 19.90 19.90 6.6K
13:59 19.90 19.90 19.90 19.90 9.0K
14:00 19.90 19.90 19.89 19.90 2.9K
14:01 19.90 19.90 19.89 19.90 4.5K
14:02 19.90 19.91 19.89 19.90 47.6K
14:03 19.90 19.90 19.89 19.90 7.5K
14:04 19.90 19.90 19.90 19.90 5.9K
14:05 19.90 19.90 19.90 19.90 0.6K
14:06 19.90 19.90 19.90 19.90 5.7K
14:07 19.90 19.90 19.89 19.89 8.0K
14:09 19.90 19.91 19.90 19.90 34.7K
14:10 19.90 19.90 19.90 19.90 4.1K
14:11 19.89 19.89 19.88 19.88 12.7K
14:12 19.89 19.89 19.88 19.88 24.4K
14:13 19.88 19.89 19.88 19.89 8.4K
14:14 19.89 19.90 19.89 19.89 28.8K
14:15 19.88 19.89 19.88 19.89 3.3K
14:16 19.89 19.89 19.88 19.88 41.2K
14:17 19.88 19.88 19.87 19.87 25.1K
14:18 19.88 19.88 19.87 19.87 3.0K
14:19 19.88 19.88 19.88 19.88 1.8K
14:20 19.88 19.88 19.87 19.86 20.0K
14:21 19.87 19.87 19.87 19.87 11.4K
14:22 19.87 19.88 19.87 19.87 3.3K
14:23 19.88 19.88 19.88 19.88 0.8K
14:24 19.88 19.88 19.87 19.87 6.4K
14:25 19.87 19.88 19.87 19.88 28.0K
14:26 19.87 19.88 19.87 19.88 8.0K
14:28 19.87 19.88 19.87 19.88 4.2K
14:29 19.88 19.88 19.87 19.87 7.6K
14:30 19.87 19.87 19.86 19.86 50.8K
14:31 19.87 19.88 19.87 19.88 19.3K
14:32 19.88 19.88 19.88 19.88 1.8K
14:33 19.89 19.89 19.88 19.89 21.6K
14:34 19.89 19.89 19.87 19.88 29.0K
14:35 19.87 19.88 19.87 19.88 6.0K
14:36 19.88 19.88 19.87 19.88 7.1K
14:37 19.88 19.89 19.87 19.88 40.8K
14:38 19.87 19.88 19.87 19.88 3.6K
14:39 19.88 19.88 19.87 19.87 30.3K
14:40 19.88 19.89 19.88 19.88 34.1K
14:41 19.89 19.90 19.88 19.90 13.1K
14:42 19.90 19.90 19.89 19.90 7.4K
14:43 19.90 19.91 19.90 19.90 7.6K
14:44 19.91 19.91 19.91 19.91 4.6K
14:45 19.90 19.91 19.90 19.91 10.3K
14:46 19.91 19.91 19.88 19.88 43.8K
14:47 19.88 19.89 19.88 19.89 1.9K
14:48 19.88 19.89 19.87 19.87 11.5K
14:49 19.88 19.88 19.87 19.88 6.3K
14:50 19.87 19.87 19.87 19.87 26.4K
14:51 19.88 19.88 19.88 19.88 2.5K
14:52 19.88 19.88 19.88 19.87 1.9K
14:53 19.88 19.88 19.87 19.87 23.1K
14:54 19.88 19.88 19.87 19.87 26.0K
14:55 19.88 19.88 19.87 19.87 34.3K
14:56 19.87 19.87 19.87 19.87 3.4K
14:57 19.87 19.87 19.87 19.86 0.7K
14:58 19.86 19.87 19.86 19.87 4.8K
14:59 19.87 19.88 19.87 19.88 20.2K
15:00 19.87 19.88 19.87 19.87 0.6K
15:01 19.88 19.89 19.88 19.89 29.2K
15:02 19.88 19.88 19.87 19.88 9.5K
15:03 19.88 19.88 19.87 19.87 3.7K
15:04 19.88 19.88 19.87 19.86 15.3K
15:05 19.87 19.87 19.86 19.86 32.4K
15:06 19.86 19.86 19.85 19.86 16.7K
15:07 19.86 19.86 19.85 19.85 1.0K
15:08 19.86 19.86 19.86 19.86 2.0K
15:09 19.86 19.86 19.85 19.85 0.5K
15:10 19.85 19.86 19.85 19.86 1.0K
15:11 19.86 19.86 19.85 19.86 7.9K
15:12 19.86 19.86 19.86 19.86 23.5K
15:13 19.85 19.86 19.85 19.86 5.6K
15:14 19.85 19.86 19.85 19.86 5.7K
15:15 19.86 19.86 19.85 19.86 7.9K
15:16 19.86 19.86 19.85 19.86 11.0K
15:17 19.86 19.86 19.86 19.86 14.4K
15:18 19.86 19.86 19.86 19.86 2.0K
15:19 19.86 19.86 19.86 19.86 6.5K
15:20 19.86 19.86 19.85 19.85 3.3K
15:21 19.86 19.86 19.85 19.86 7.6K
15:22 19.85 19.86 19.85 19.85 18.7K
15:23 19.86 19.86 19.86 19.86 1.8K
15:24 19.86 19.86 19.85 19.86 2.8K
15:25 19.85 19.86 19.85 19.85 1.3K
15:26 19.87 19.87 19.87 19.86 10.8K
15:27 19.87 19.87 19.87 19.86 9.7K
15:28 19.87 19.88 19.87 19.88 58.5K
15:29 19.87 19.87 19.87 19.87 8.6K
15:30 19.87 19.87 19.87 19.86 42.0K
15:31 19.86 19.86 19.85 19.86 6.4K
15:32 19.85 19.86 19.85 19.86 174.8K
15:33 19.85 19.86 19.85 19.86 6.3K
15:34 19.86 19.86 19.84 19.85 26.2K
15:35 19.85 19.85 19.84 19.84 9.1K
15:36 19.85 19.86 19.85 19.86 44.5K
15:37 19.86 19.86 19.85 19.85 7.6K
15:38 19.86 19.87 19.86 19.87 19.5K
15:39 19.86 19.87 19.86 19.86 3.5K
15:40 19.87 19.87 19.87 19.86 13.2K
15:41 19.86 19.86 19.85 19.86 3.3K
15:42 19.85 19.86 19.85 19.86 2.8K
15:43 19.85 19.85 19.83 19.83 67.8K
15:44 19.84 19.84 19.83 19.84 23.9K
15:45 19.82 19.83 19.82 19.83 45.7K
15:46 19.83 19.83 19.82 19.83 7.1K
15:47 19.83 19.83 19.83 19.83 7.2K
15:48 19.83 19.84 19.82 19.83 19.5K
15:49 19.83 19.83 19.83 19.83 10.5K
15:50 19.82 19.83 19.82 19.82 7.6K
15:51 19.83 19.83 19.82 19.83 9.0K
15:52 19.83 19.83 19.82 19.82 26.4K
15:53 19.82 19.83 19.82 19.83 14.7K
15:54 19.82 19.83 19.82 19.82 84.5K
15:55 19.83 19.83 19.81 19.83 88.9K
15:56 19.83 19.83 19.82 19.83 7.2K
15:57 19.83 19.83 19.83 19.83 6.1K
15:58 19.82 19.83 19.82 19.83 26.8K
15:59 19.82 19.83 19.80 19.83 369.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles