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 19.18 19.19 19.16 19.18 887.0K
09:31 19.19 19.19 19.18 19.18 26.9K
09:32 19.18 19.20 19.18 19.20 29.0K
09:33 19.20 19.20 19.19 19.20 18.8K
09:34 19.20 19.20 19.19 19.19 24.4K
09:35 19.19 19.19 19.17 19.17 26.8K
09:36 19.18 19.18 19.15 19.15 49.3K
09:37 19.16 19.17 19.15 19.15 29.9K
09:38 19.14 19.15 19.13 19.14 119.6K
09:39 19.14 19.14 19.12 19.11 53.2K
09:40 19.11 19.11 19.10 19.10 21.2K
09:41 19.11 19.12 19.10 19.11 60.2K
09:42 19.12 19.12 19.07 19.07 164.5K
09:43 19.07 19.08 19.02 19.03 257.4K
09:44 19.02 19.03 19.02 19.03 129.5K
09:45 19.03 19.04 19.03 19.03 48.1K
09:46 19.04 19.04 19.01 19.04 155.3K
09:47 19.04 19.07 19.03 19.07 33.6K
09:48 19.06 19.08 19.05 19.08 41.3K
09:49 19.08 19.08 19.05 19.05 57.3K
09:50 19.04 19.07 19.04 19.07 83.2K
09:51 19.07 19.08 19.05 19.05 73.4K
09:52 19.05 19.06 19.05 19.05 43.8K
09:53 19.04 19.05 19.04 19.05 61.5K
09:54 19.05 19.06 19.05 19.06 104.5K
09:55 19.06 19.07 19.05 19.06 34.6K
09:56 19.06 19.07 19.05 19.05 52.3K
09:57 19.05 19.06 19.05 19.05 36.0K
09:58 19.05 19.06 19.04 19.06 20.3K
09:59 19.06 19.07 19.06 19.07 34.0K
10:00 19.08 19.08 19.07 19.07 25.6K
10:01 19.09 19.09 19.08 19.09 24.4K
10:02 19.08 19.09 19.07 19.08 38.2K
10:03 19.08 19.08 19.08 19.08 58.7K
10:04 19.08 19.09 19.08 19.09 32.7K
10:05 19.08 19.09 19.08 19.09 15.2K
10:06 19.10 19.11 19.09 19.11 77.2K
10:07 19.11 19.12 19.10 19.10 94.3K
10:08 19.09 19.10 19.09 19.10 30.2K
10:09 19.10 19.11 19.10 19.10 35.3K
10:10 19.11 19.11 19.09 19.09 28.4K
10:11 19.11 19.12 19.11 19.11 21.9K
10:12 19.11 19.11 19.11 19.11 42.5K
10:13 19.10 19.11 19.10 19.11 25.7K
10:14 19.12 19.13 19.12 19.13 40.4K
10:15 19.12 19.18 19.12 19.18 74.3K
10:16 19.19 19.19 19.17 19.18 58.4K
10:17 19.17 19.19 19.17 19.19 32.5K
10:18 19.19 19.20 19.18 19.18 47.7K
10:19 19.18 19.20 19.18 19.19 25.5K
10:20 19.18 19.20 19.18 19.20 27.0K
10:21 19.21 19.21 19.20 19.20 13.5K
10:22 19.20 19.21 19.20 19.20 28.7K
10:23 19.20 19.20 19.20 19.20 31.6K
10:24 19.19 19.21 19.19 19.21 51.3K
10:25 19.21 19.21 19.21 19.20 32.4K
10:26 19.20 19.20 19.19 19.19 16.3K
10:27 19.19 19.20 19.19 19.20 16.5K
10:28 19.20 19.20 19.19 19.18 15.6K
10:29 19.19 19.19 19.17 19.17 33.3K
10:30 19.17 19.18 19.17 19.18 14.0K
10:31 19.18 19.18 19.18 19.17 8.7K
10:32 19.19 19.19 19.19 19.18 8.1K
10:33 19.19 19.20 19.19 19.20 11.0K
10:34 19.20 19.21 19.20 19.21 9.4K
10:35 19.21 19.21 19.19 19.18 51.4K
10:36 19.19 19.19 19.19 19.18 51.4K
10:37 19.17 19.18 19.15 19.15 40.4K
10:38 19.16 19.16 19.16 19.16 17.4K
10:39 19.16 19.17 19.16 19.16 7.0K
10:40 19.17 19.17 19.15 19.16 18.2K
10:41 19.16 19.16 19.15 19.15 12.4K
10:42 19.15 19.16 19.15 19.16 46.1K
10:43 19.16 19.16 19.15 19.16 24.5K
10:44 19.16 19.17 19.16 19.17 45.0K
10:45 19.17 19.17 19.17 19.17 5.1K
10:46 19.17 19.18 19.17 19.18 8.4K
10:47 19.18 19.18 19.18 19.18 10.4K
10:48 19.19 19.19 19.18 19.18 22.4K
10:49 19.18 19.19 19.17 19.18 45.0K
10:50 19.18 19.18 19.16 19.16 61.3K
10:51 19.16 19.16 19.15 19.15 63.6K
10:52 19.16 19.16 19.15 19.16 27.5K
10:53 19.17 19.17 19.16 19.16 26.7K
10:54 19.16 19.16 19.15 19.16 1.1K
10:55 19.16 19.18 19.16 19.18 23.7K
10:56 19.18 19.18 19.17 19.18 6.8K
10:57 19.17 19.19 19.17 19.19 2.7K
10:58 19.19 19.19 19.19 19.18 5.5K
10:59 19.18 19.19 19.18 19.18 20.8K
11:00 19.18 19.19 19.18 19.18 24.1K
11:01 19.19 19.19 19.18 19.18 8.4K
11:02 19.18 19.18 19.17 19.17 29.9K
11:03 19.16 19.16 19.16 19.16 5.7K
11:04 19.16 19.17 19.16 19.17 20.4K
11:05 19.16 19.17 19.16 19.17 18.3K
11:06 19.16 19.16 19.15 19.15 7.1K
11:07 19.16 19.16 19.15 19.15 5.5K
11:08 19.15 19.15 19.14 19.14 20.9K
11:09 19.14 19.14 19.13 19.13 3.2K
11:10 19.12 19.12 19.12 19.12 16.8K
11:11 19.12 19.15 19.12 19.14 20.0K
11:12 19.13 19.14 19.12 19.13 8.1K
11:13 19.13 19.13 19.12 19.13 10.0K
11:14 19.13 19.13 19.13 19.13 20.7K
11:15 19.13 19.14 19.13 19.13 23.9K
11:16 19.12 19.12 19.12 19.12 7.5K
11:17 19.13 19.14 19.12 19.13 39.1K
11:18 19.13 19.13 19.13 19.13 18.1K
11:19 19.12 19.13 19.12 19.11 34.2K
11:20 19.12 19.12 19.12 19.11 80.4K
11:21 19.11 19.11 19.10 19.10 34.8K
11:22 19.10 19.10 19.09 19.09 11.3K
11:23 19.09 19.10 19.08 19.09 42.9K
11:24 19.09 19.09 19.07 19.07 31.7K
11:25 19.06 19.07 19.06 19.06 49.8K
11:26 19.07 19.07 19.06 19.06 17.3K
11:27 19.06 19.06 19.05 19.05 0.9K
11:28 19.06 19.06 19.05 19.06 16.1K
11:29 19.06 19.07 19.06 19.07 16.4K
11:30 19.07 19.08 19.07 19.07 64.2K
11:31 19.07 19.07 19.05 19.07 69.7K
11:32 19.06 19.07 19.05 19.07 65.7K
11:33 19.08 19.11 19.08 19.11 61.2K
11:34 19.11 19.11 19.11 19.11 11.0K
11:35 19.12 19.12 19.11 19.11 12.1K
11:36 19.11 19.11 19.10 19.11 37.3K
11:37 19.11 19.12 19.11 19.11 83.5K
11:38 19.11 19.11 19.10 19.10 28.3K
11:39 19.10 19.11 19.10 19.11 7.8K
11:40 19.12 19.13 19.12 19.13 10.0K
11:41 19.14 19.15 19.14 19.14 46.6K
11:42 19.14 19.14 19.13 19.13 20.1K
11:43 19.14 19.15 19.14 19.15 4.6K
11:44 19.15 19.15 19.14 19.14 5.4K
11:45 19.14 19.14 19.12 19.13 8.3K
11:46 19.13 19.14 19.12 19.13 12.8K
11:47 19.12 19.14 19.12 19.14 21.7K
11:48 19.15 19.16 19.14 19.16 21.9K
11:49 19.16 19.16 19.15 19.15 63.2K
11:50 19.15 19.15 19.15 19.15 4.1K
11:51 19.17 19.17 19.16 19.16 10.2K
11:52 19.16 19.16 19.15 19.15 3.8K
11:53 19.15 19.15 19.13 19.13 41.5K
11:54 19.14 19.15 19.14 19.15 25.3K
11:55 19.15 19.16 19.15 19.16 27.5K
11:56 19.15 19.15 19.14 19.15 36.5K
11:57 19.14 19.14 19.14 19.14 0.9K
11:58 19.15 19.17 19.15 19.16 50.5K
11:59 19.17 19.18 19.16 19.18 16.0K
12:00 19.18 19.18 19.18 19.17 4.0K
12:01 19.18 19.19 19.17 19.19 49.6K
12:02 19.18 19.19 19.18 19.18 59.5K
12:03 19.19 19.19 19.17 19.17 88.5K
12:04 19.17 19.18 19.17 19.17 53.6K
12:05 19.17 19.17 19.17 19.17 6.6K
12:06 19.19 19.19 19.19 19.19 25.6K
12:07 19.20 19.20 19.18 19.18 59.5K
12:08 19.18 19.18 19.18 19.18 32.2K
12:09 19.19 19.19 19.19 19.19 1.8K
12:10 19.19 19.19 19.18 19.18 29.6K
12:11 19.18 19.20 19.18 19.20 13.9K
12:12 19.20 19.20 19.20 19.20 1.5K
12:13 19.20 19.20 19.19 19.18 19.4K
12:14 19.18 19.18 19.18 19.17 1.7K
12:15 19.18 19.18 19.16 19.16 16.1K
12:16 19.16 19.17 19.14 19.16 40.1K
12:17 19.14 19.14 19.14 19.14 15.9K
12:18 19.15 19.15 19.15 19.15 17.8K
12:19 19.15 19.15 19.14 19.14 24.9K
12:20 19.14 19.15 19.14 19.15 9.8K
12:21 19.14 19.14 19.13 19.14 8.2K
12:22 19.14 19.14 19.13 19.13 68.3K
12:23 19.12 19.13 19.12 19.13 2.1K
12:24 19.13 19.13 19.12 19.13 10.5K
12:25 19.14 19.14 19.12 19.12 10.7K
12:26 19.12 19.12 19.10 19.11 31.4K
12:27 19.11 19.11 19.10 19.10 17.3K
12:28 19.11 19.11 19.10 19.10 2.8K
12:29 19.11 19.11 19.10 19.10 11.7K
12:30 19.10 19.11 19.09 19.11 28.1K
12:31 19.11 19.11 19.10 19.11 29.9K
12:32 19.11 19.13 19.11 19.12 6.9K
12:33 19.13 19.13 19.11 19.11 56.2K
12:34 19.12 19.12 19.12 19.11 8.6K
12:35 19.11 19.11 19.10 19.10 2.2K
12:36 19.10 19.10 19.10 19.10 31.8K
12:37 19.11 19.11 19.10 19.10 37.1K
12:38 19.10 19.11 19.10 19.10 13.7K
12:39 19.10 19.10 19.09 19.09 5.4K
12:40 19.09 19.09 19.07 19.07 14.9K
12:41 19.08 19.09 19.07 19.09 63.9K
12:42 19.08 19.09 19.08 19.09 31.8K
12:43 19.08 19.09 19.08 19.09 3.7K
12:44 19.09 19.10 19.09 19.10 9.7K
12:45 19.09 19.11 19.09 19.11 14.6K
12:46 19.11 19.11 19.09 19.09 22.1K
12:47 19.09 19.09 19.07 19.08 13.4K
12:48 19.08 19.09 19.08 19.08 22.8K
12:49 19.09 19.09 19.07 19.08 8.6K
12:50 19.08 19.08 19.07 19.07 8.3K
12:51 19.07 19.08 19.07 19.08 13.6K
12:52 19.09 19.10 19.09 19.09 47.9K
12:53 19.09 19.09 19.08 19.08 20.0K
12:54 19.08 19.08 19.08 19.08 4.1K
12:55 19.07 19.08 19.07 19.08 3.2K
12:56 19.08 19.08 19.06 19.06 10.0K
12:57 19.07 19.07 19.07 19.07 5.7K
12:58 19.06 19.08 19.06 19.07 9.7K
12:59 19.08 19.08 19.07 19.07 3.6K
13:00 19.07 19.08 19.07 19.07 14.0K
13:01 19.06 19.06 19.05 19.06 18.2K
13:02 19.06 19.06 19.05 19.05 14.1K
13:03 19.06 19.06 19.05 19.05 17.3K
13:04 19.05 19.06 19.05 19.05 57.6K
13:05 19.05 19.06 19.05 19.05 9.5K
13:06 19.05 19.05 19.03 19.05 19.6K
13:07 19.05 19.05 19.04 19.04 58.5K
13:08 19.03 19.04 19.02 19.03 22.1K
13:09 19.03 19.03 19.03 19.02 51.6K
13:10 19.03 19.03 19.03 19.02 1.2K
13:11 19.03 19.03 19.00 19.01 196.0K
13:12 19.02 19.02 19.00 19.00 195.2K
13:13 19.01 19.01 18.99 19.00 195.1K
13:14 19.00 19.01 18.95 18.95 155.1K
13:15 18.94 18.98 18.94 18.96 186.1K
13:16 18.96 18.97 18.95 18.95 107.7K
13:17 18.95 18.95 18.94 18.95 79.9K
13:18 18.96 18.96 18.96 18.95 23.7K
13:19 18.94 18.94 18.92 18.92 61.4K
13:20 18.93 18.93 18.91 18.92 232.3K
13:21 18.93 18.93 18.88 18.88 282.8K
13:22 18.90 18.91 18.90 18.89 83.6K
13:23 18.91 18.92 18.89 18.90 58.6K
13:24 18.89 18.90 18.89 18.89 87.9K
13:25 18.89 18.92 18.89 18.91 93.7K
13:26 18.90 18.91 18.90 18.91 49.8K
13:27 18.90 18.91 18.89 18.90 32.2K
13:28 18.89 18.90 18.89 18.90 66.9K
13:29 18.90 18.90 18.89 18.89 12.7K
13:30 18.90 18.90 18.87 18.87 76.1K
13:31 18.88 18.88 18.87 18.86 35.2K
13:32 18.87 18.87 18.85 18.86 28.4K
13:33 18.87 18.87 18.84 18.85 109.8K
13:34 18.85 18.86 18.85 18.85 109.3K
13:35 18.85 18.85 18.83 18.85 145.5K
13:36 18.85 18.85 18.80 18.80 119.9K
13:37 18.81 18.84 18.81 18.83 140.9K
13:38 18.84 18.84 18.83 18.84 30.9K
13:39 18.84 18.85 18.82 18.82 368.2K
13:40 18.84 18.84 18.80 18.81 289.8K
13:41 18.81 18.81 18.78 18.80 71.6K
13:42 18.81 18.81 18.78 18.79 27.9K
13:43 18.79 18.79 18.78 18.78 163.8K
13:44 18.80 18.80 18.78 18.78 58.4K
13:45 18.79 18.79 18.78 18.78 56.1K
13:46 18.79 18.79 18.77 18.78 40.5K
13:47 18.78 18.78 18.76 18.77 40.8K
13:48 18.77 18.77 18.75 18.75 63.3K
13:49 18.76 18.76 18.74 18.74 53.0K
13:50 18.75 18.78 18.75 18.78 87.2K
13:51 18.78 18.78 18.75 18.76 46.3K
13:52 18.76 18.76 18.74 18.74 69.9K
13:53 18.75 18.76 18.74 18.76 24.8K
13:54 18.74 18.75 18.73 18.74 96.3K
13:55 18.73 18.73 18.72 18.72 31.3K
13:56 18.71 18.72 18.69 18.71 116.9K
13:57 18.70 18.70 18.66 18.66 96.0K
13:58 18.68 18.71 18.68 18.69 82.3K
13:59 18.69 18.69 18.67 18.67 59.9K
14:00 18.68 18.68 18.65 18.66 103.3K
14:01 18.68 18.68 18.66 18.66 140.4K
14:02 18.67 18.68 18.64 18.65 48.4K
14:03 18.66 18.67 18.66 18.67 132.6K
14:04 18.67 18.69 18.65 18.66 101.9K
14:05 18.66 18.67 18.65 18.66 92.5K
14:06 18.68 18.71 18.67 18.71 76.1K
14:07 18.70 18.72 18.70 18.70 70.3K
14:08 18.71 18.72 18.70 18.70 63.1K
14:09 18.71 18.72 18.69 18.70 43.1K
14:10 18.71 18.71 18.69 18.70 45.8K
14:11 18.71 18.71 18.69 18.68 46.4K
14:12 18.70 18.70 18.69 18.69 54.4K
14:13 18.70 18.71 18.69 18.71 32.5K
14:14 18.72 18.74 18.72 18.74 106.1K
14:15 18.75 18.75 18.73 18.74 101.5K
14:16 18.74 18.75 18.73 18.73 42.1K
14:17 18.74 18.76 18.74 18.75 33.3K
14:18 18.76 18.77 18.76 18.77 40.5K
14:19 18.78 18.79 18.77 18.79 11.1K
14:20 18.78 18.81 18.78 18.81 66.5K
14:21 18.81 18.82 18.80 18.81 56.4K
14:22 18.80 18.80 18.79 18.79 30.8K
14:23 18.80 18.82 18.79 18.81 19.8K
14:24 18.82 18.83 18.82 18.83 37.1K
14:25 18.83 18.83 18.82 18.83 36.9K
14:26 18.83 18.83 18.81 18.82 29.3K
14:27 18.81 18.81 18.79 18.80 12.1K
14:28 18.81 18.81 18.79 18.79 21.5K
14:29 18.80 18.80 18.80 18.79 5.5K
14:30 18.80 18.81 18.79 18.80 46.2K
14:31 18.79 18.80 18.79 18.79 6.5K
14:32 18.80 18.80 18.77 18.77 12.3K
14:33 18.78 18.78 18.76 18.78 54.3K
14:34 18.78 18.78 18.78 18.77 58.4K
14:35 18.77 18.79 18.77 18.78 18.3K
14:36 18.79 18.80 18.78 18.80 11.9K
14:37 18.80 18.82 18.80 18.82 12.2K
14:38 18.81 18.81 18.80 18.80 34.9K
14:39 18.80 18.80 18.79 18.79 31.5K
14:40 18.79 18.82 18.79 18.82 16.3K
14:41 18.82 18.83 18.82 18.83 6.9K
14:42 18.83 18.84 18.81 18.82 56.0K
14:43 18.83 18.83 18.81 18.82 30.4K
14:44 18.81 18.82 18.80 18.82 28.8K
14:45 18.81 18.81 18.80 18.80 59.8K
14:46 18.80 18.80 18.79 18.79 28.0K
14:47 18.79 18.81 18.79 18.80 48.2K
14:48 18.81 18.82 18.80 18.80 28.0K
14:49 18.81 18.83 18.80 18.83 26.3K
14:50 18.82 18.83 18.82 18.82 10.7K
14:51 18.82 18.82 18.81 18.82 35.7K
14:52 18.83 18.83 18.82 18.83 30.4K
14:53 18.83 18.85 18.83 18.85 28.5K
14:54 18.85 18.85 18.84 18.85 27.5K
14:55 18.86 18.86 18.86 18.86 11.5K
14:56 18.85 18.87 18.85 18.86 8.7K
14:57 18.86 18.87 18.86 18.87 21.1K
14:58 18.87 18.88 18.87 18.87 10.0K
14:59 18.88 18.88 18.87 18.87 30.2K
15:00 18.87 18.89 18.87 18.89 30.1K
15:01 18.89 18.89 18.88 18.88 8.8K
15:02 18.89 18.89 18.88 18.88 36.1K
15:03 18.88 18.88 18.87 18.88 22.4K
15:04 18.88 18.89 18.87 18.89 38.3K
15:05 18.89 18.89 18.88 18.88 3.7K
15:06 18.89 18.89 18.87 18.88 22.5K
15:07 18.88 18.88 18.87 18.88 10.7K
15:08 18.87 18.88 18.87 18.87 3.0K
15:09 18.88 18.88 18.88 18.88 7.7K
15:10 18.88 18.88 18.87 18.87 31.2K
15:11 18.86 18.87 18.86 18.86 15.4K
15:12 18.86 18.86 18.84 18.85 44.5K
15:13 18.85 18.86 18.85 18.86 33.6K
15:14 18.86 18.86 18.85 18.86 21.2K
15:15 18.86 18.86 18.86 18.87 15.0K
15:16 18.87 18.87 18.87 18.86 31.6K
15:17 18.86 18.87 18.85 18.86 19.1K
15:18 18.88 18.88 18.87 18.88 3.5K
15:19 18.88 18.89 18.88 18.88 10.6K
15:20 18.89 18.90 18.89 18.90 22.1K
15:21 18.90 18.90 18.89 18.89 4.2K
15:22 18.89 18.91 18.89 18.91 520.1K
15:23 18.91 18.91 18.91 18.90 10.9K
15:24 18.90 18.90 18.89 18.90 2.0K
15:25 18.90 18.90 18.89 18.89 28.4K
15:26 18.90 18.90 18.88 18.89 20.0K
15:27 18.88 18.88 18.87 18.88 3.0K
15:28 18.88 18.89 18.87 18.87 21.5K
15:29 18.88 18.89 18.88 18.88 12.5K
15:30 18.89 18.90 18.88 18.89 11.9K
15:31 18.89 18.89 18.88 18.89 16.9K
15:32 18.88 18.88 18.87 18.86 28.1K
15:33 18.86 18.86 18.85 18.85 22.8K
15:34 18.85 18.86 18.84 18.84 22.4K
15:35 18.85 18.86 18.84 18.85 27.4K
15:36 18.86 18.86 18.85 18.86 10.4K
15:37 18.86 18.86 18.85 18.85 15.6K
15:38 18.84 18.85 18.84 18.84 6.6K
15:39 18.85 18.86 18.85 18.85 28.4K
15:40 18.85 18.85 18.83 18.84 24.4K
15:41 18.84 18.84 18.83 18.84 6.0K
15:42 18.84 18.84 18.84 18.84 7.5K
15:43 18.83 18.85 18.83 18.84 45.7K
15:44 18.84 18.84 18.84 18.83 9.1K
15:45 18.84 18.84 18.82 18.83 56.8K
15:46 18.83 18.83 18.82 18.82 71.5K
15:47 18.82 18.83 18.81 18.83 33.7K
15:48 18.83 18.83 18.82 18.82 6.5K
15:49 18.83 18.83 18.83 18.82 24.4K
15:50 18.83 18.83 18.82 18.83 12.0K
15:51 18.82 18.82 18.80 18.81 45.8K
15:52 18.81 18.81 18.80 18.81 98.7K
15:53 18.81 18.81 18.80 18.81 22.0K
15:54 18.82 18.83 18.81 18.82 38.2K
15:55 18.82 18.83 18.82 18.83 29.9K
15:56 18.83 18.83 18.81 18.82 54.8K
15:57 18.82 18.82 18.80 18.81 17.3K
15:58 18.81 18.81 18.79 18.80 76.8K
15:59 18.80 18.80 18.78 18.80 592.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles