Proshares Ultra Bitcoin (BITU)

BITU
🏛️ Estados Unidos →
48.67
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 52.09 52.56 49.17 49.42 2.7M
2024-12-30 48.84 50.98 46.87 50.28 4.0M
2024-12-27 52.65 52.79 49.26 50.70 3.0M
2024-12-26 52.13 53.27 51.48 51.98 2.8M
2024-12-24 53.73 56.30 53.39 56.02 2.2M
2024-12-23 52.25 52.47 48.78 49.54 3.8M
2024-12-20 52.04 55.18 51.82 53.54 4.4M
2024-12-19 60.63 61.14 52.49 53.44 5.2M
2024-12-18 63.74 64.08 57.76 58.56 4.8M
2024-12-17 67.65 68.43 64.99 66.36 3.8M
2024-12-16 63.35 67.69 63.35 65.30 3.8M
2024-12-13 58.93 60.72 58.01 60.35 2.1M
2024-12-12 60.23 61.52 57.48 58.41 2.8M
2024-12-11 57.13 60.56 56.82 60.08 3.2M
2024-12-10 56.37 56.63 51.98 54.47 3.3M
2024-12-09 57.60 59.52 54.02 54.22 4.1M
2024-12-06 58.29 61.58 57.43 60.91 2.8M
2024-12-05 62.51 63.62 56.46 57.90 4.5M
2024-12-04 54.48 58.38 53.00 58.03 3.1M
2024-12-03 52.43 55.06 51.80 54.19 2.5M
2024-12-02 54.70 56.46 52.75 54.29 2.9M
2024-11-29 56.53 58.32 56.07 56.11 2.3M
2024-11-27 53.26 56.40 52.97 55.59 3.2M
2024-11-26 50.60 53.76 48.94 49.28 3.6M
2024-11-25 56.80 56.91 53.07 53.93 4.3M
2024-11-22 57.31 59.83 56.66 59.09 3.3M
2024-11-21 57.00 59.12 54.97 58.02 5.9M
2024-11-20 53.94 54.50 52.38 53.64 3.5M
2024-11-19 50.67 53.53 50.17 51.74 4.2M
2024-11-18 49.36 51.88 48.43 50.67 3.3M
2024-11-15 48.22 50.63 46.53 50.60 3.9M
2024-11-14 50.55 51.05 46.10 46.27 5.6M
2024-11-13 49.12 52.96 48.38 48.76 6.5M
2024-11-12 44.91 49.08 44.06 48.68 9.3M
2024-11-11 41.22 46.53 40.98 46.02 6.4M
2024-11-08 35.90 36.96 35.32 36.39 6.8M
2024-11-07 34.71 36.58 34.32 36.17 3.5M
2024-11-06 34.23 36.16 33.50 35.82 4.1M
2024-11-05 29.74 30.82 29.35 29.91 3.3M
2024-11-04 29.21 29.38 27.98 28.11 5.2M
2024-11-01 30.66 32.08 29.38 29.79 11.1M
2024-10-31 32.40 32.46 30.40 30.51 2.3M
2024-10-30 32.23 32.95 31.90 32.31 3.6M
2024-10-29 31.80 34.01 31.51 33.00 4.0M
2024-10-28 29.82 30.66 29.38 30.37 2.3M
2024-10-25 29.05 29.79 27.20 27.99 2.6M
2024-10-24 28.67 29.36 28.48 29.30 1.5M
2024-10-23 27.86 28.18 26.72 27.79 2.0M
2024-10-22 28.35 28.91 27.93 28.71 1.2M
2024-10-21 29.00 29.08 28.11 28.96 2.2M
2024-10-18 29.07 30.14 28.99 29.73 2.1M
2024-10-17 28.37 28.97 28.04 28.25 1.7M
2024-10-16 29.14 29.58 28.56 29.06 1.9M
2024-10-15 27.54 29.30 26.57 28.42 3.2M
2024-10-14 26.59 27.90 26.54 27.53 2.3M
2024-10-11 23.98 25.55 23.96 25.28 1.7M
2024-10-10 23.81 23.81 22.03 22.70 2.1M
2024-10-09 24.46 24.82 23.53 23.71 1.2M
2024-10-08 25.03 25.53 24.37 24.71 1.5M
2024-10-07 25.48 26.56 25.14 25.66 1.7M
2024-10-04 24.26 25.00 23.62 24.93 1.3M
2024-10-03 23.43 23.90 22.95 23.87 1.3M
2024-10-02 23.73 24.96 23.06 23.22 2.1M
2024-10-01 25.78 25.83 23.81 24.43 2.6M
2024-09-30 26.33 26.44 25.51 25.90 2.2M
2024-09-27 27.85 28.62 27.58 27.81 2.6M
2024-09-26 26.76 28.00 26.56 26.99 1.9M
2024-09-25 26.10 26.47 25.60 25.79 1.0M
2024-09-24 26.04 26.82 25.41 26.72 1.6M
2024-09-23 25.90 26.36 25.72 25.91 1.7M
2024-09-20 25.71 26.15 25.18 25.54 1.1M
2024-09-19 26.04 26.43 25.45 25.91 1.9M
2024-09-18 23.28 24.44 22.73 23.41 1.8M
2024-09-17 22.88 24.44 22.57 23.32 2.1M
2024-09-16 22.32 22.32 21.48 21.86 1.3M
2024-09-13 21.74 23.54 21.72 23.30 1.9M
2024-09-12 21.79 22.39 21.43 22.28 1.7M
2024-09-11 21.07 21.99 20.07 21.69 1.6M
2024-09-10 21.21 22.05 20.87 21.98 1.4M
2024-09-09 20.16 21.44 19.71 21.38 1.9M
2024-09-06 21.22 21.31 18.56 18.78 3.3M
2024-09-05 21.19 21.63 20.48 20.66 2.2M
2024-09-04 21.02 22.61 20.71 22.25 2.3M
2024-09-03 23.03 23.08 21.81 22.21 2.1M
2024-08-30 23.48 23.66 22.00 22.74 1.8M
2024-08-29 24.08 24.76 22.99 23.22 1.5M
2024-08-28 23.83 23.96 22.15 22.98 2.1M
2024-08-27 25.92 25.99 25.10 25.69 1.4M
2024-08-26 27.18 27.24 26.53 26.72 1.2M
2024-08-23 24.97 27.26 24.74 27.05 2.5M
2024-08-22 24.82 24.91 24.18 24.38 0.9M
2024-08-21 23.76 25.51 23.26 25.44 1.6M
2024-08-20 24.66 24.97 23.03 23.81 1.4M
2024-08-19 23.19 23.65 22.67 23.41 1.5M
2024-08-16 23.13 24.15 22.44 24.00 1.7M
2024-08-15 23.63 24.20 21.65 21.96 2.8M
2024-08-14 25.05 25.14 23.26 23.42 2.3M
2024-08-13 23.51 25.67 23.48 25.04 1.7M
2024-08-12 24.08 25.00 22.65 23.61 2.2M
2024-08-09 24.75 25.36 24.09 25.05 1.5M
2024-08-08 22.76 24.38 21.97 24.05 1.9M
2024-08-07 22.51 22.70 20.43 20.51 1.7M
2024-08-06 20.93 22.36 20.38 22.13 1.7M
2024-08-05 16.44 21.50 16.30 19.68 4.0M
2024-08-02 29.77 30.39 27.50 27.70 1.9M
2024-08-01 29.60 29.96 27.40 28.44 2.4M
2024-07-31 31.39 31.78 29.98 30.27 1.1M
2024-07-30 31.59 31.90 30.53 30.88 1.1M
2024-07-29 34.62 34.69 31.45 32.30 1.6M
2024-07-26 32.52 33.25 32.07 33.04 1.0M
2024-07-25 29.58 30.43 28.75 29.95 1.2M
2024-07-24 31.90 32.33 30.81 30.88 1.5M
2024-07-23 31.89 32.65 30.73 30.85 1.6M
2024-07-22 33.00 33.60 31.90 33.53 1.4M
2024-07-19 29.80 32.92 29.68 32.65 1.7M
2024-07-18 30.44 30.60 28.88 29.23 1.4M
2024-07-17 30.30 30.99 29.52 30.20 1.1M
2024-07-16 29.60 30.87 28.87 30.80 1.6M
2024-07-15 28.60 29.67 28.36 29.16 2.6M
2024-07-12 24.19 25.10 24.18 24.32 0.9M
2024-07-11 25.35 25.47 23.90 24.15 1.3M
2024-07-10 24.68 24.70 24.07 24.17 1.2M
2024-07-09 23.96 24.90 23.79 24.53 1.2M
2024-07-08 24.03 24.13 22.24 23.44 1.8M
2024-07-05 22.60 23.93 22.49 23.48 2.7M
2024-07-03 26.87 27.18 26.44 26.98 1.0M
2024-07-02 29.26 29.49 28.15 28.29 0.9M
2024-07-01 29.23 30.18 28.94 29.52 0.8M
2024-06-28 28.13 28.42 26.59 26.71 0.7M
2024-06-27 28.20 28.96 27.98 28.04 0.7M
2024-06-26 28.13 28.65 27.39 27.66 0.6M
2024-06-25 28.00 29.00 27.72 28.67 0.9M
2024-06-24 28.09 28.58 25.95 26.25 1.9M
2024-06-21 30.46 31.16 30.14 31.07 0.8M
2024-06-20 32.21 32.32 31.35 31.85 0.6M
2024-06-18 31.76 32.22 30.85 31.27 1.0M
2024-06-17 32.61 34.23 31.95 33.60 0.6M
2024-06-14 34.27 34.36 31.95 32.47 0.9M
2024-06-13 35.24 35.42 33.15 33.60 0.7M
2024-06-12 36.33 37.20 34.30 34.55 1.1M
2024-06-11 34.26 34.68 33.00 34.53 1.0M
2024-06-10 36.50 37.48 36.38 36.71 0.7M
2024-06-07 38.91 39.19 35.45 36.50 0.8M
2024-06-06 38.71 39.26 37.82 37.90 0.4M
2024-06-05 38.73 39.42 37.78 38.88 0.8M
2024-06-04 36.89 38.70 36.64 37.89 0.7M
2024-06-03 37.20 37.76 35.93 36.52 0.8M
2024-05-31 36.22 36.22 33.82 34.96 0.6M
2024-05-30 35.69 37.12 35.52 36.19 0.6M
2024-05-29 35.33 35.43 34.53 34.67 0.5M
2024-05-28 35.96 36.11 34.64 35.95 0.8M
2024-05-24 34.95 37.01 34.45 36.76 0.5M
2024-05-23 36.94 37.14 34.20 34.69 1.0M
2024-05-22 37.62 38.56 36.98 37.46 0.6M
2024-05-21 38.90 39.25 36.91 37.01 0.9M
2024-05-20 34.77 38.07 34.50 37.98 1.0M
2024-05-17 34.08 35.37 33.59 34.95 0.8M
2024-05-16 33.82 34.29 32.31 32.95 0.7M
2024-05-15 32.14 34.30 31.88 34.00 1.1M
2024-05-14 30.01 30.21 29.10 29.56 0.4M
2024-05-13 30.72 31.45 30.57 31.13 0.4M
2024-05-10 30.83 31.20 28.28 28.77 0.7M
2024-05-09 29.45 30.80 28.96 30.52 0.5M
2024-05-08 30.06 30.87 29.87 30.25 0.3M
2024-05-07 31.70 32.45 30.95 31.20 0.4M
2024-05-06 31.74 32.36 30.92 31.27 0.8M
2024-05-03 29.40 30.40 29.38 30.32 0.6M
2024-05-02 27.19 27.90 26.70 27.70 0.5M
2024-05-01 26.14 27.87 25.20 25.60 1.3M
2024-04-30 29.70 29.94 27.70 27.91 1.0M
2024-04-29 31.08 31.72 30.24 31.52 0.5M
2024-04-26 32.47 33.42 31.87 32.37 0.4M
2024-04-25 31.75 33.50 31.48 33.31 0.5M
2024-04-24 34.91 35.17 32.29 32.60 0.7M
2024-04-23 35.00 36.12 34.93 35.39 0.4M
2024-04-22 35.02 35.84 34.57 35.51 0.6M
2024-04-19 33.67 34.04 32.42 33.25 1.2M
2024-04-18 31.25 33.00 30.75 32.41 0.6M
2024-04-17 31.26 31.94 28.55 29.92 1.1M
2024-04-16 32.10 32.27 30.62 31.71 0.7M
2024-04-15 35.56 35.81 31.26 32.32 1.5M
2024-04-12 39.88 40.12 34.23 36.20 1.0M
2024-04-11 40.72 40.81 39.25 40.39 0.6M
2024-04-10 37.25 40.00 37.00 40.00 0.8M
2024-04-09 40.75 41.04 37.85 38.72 0.8M
2024-04-08 42.47 42.47 41.38 42.03 0.8M
2024-04-05 36.67 38.55 36.53 37.12 0.5M
2024-04-04 37.21 39.36 37.00 38.44 0.7M
2024-04-03 35.57 36.73 35.30 35.68 0.5M
2024-04-02 34.91 36.11 34.52 35.91 0.1M