Simplify Bitcoin Strategy PLUS Income (MAXI)

MAXI
🏛️ Estados Unidos →
25.77
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 27.05 27.06 25.98 26.73 0.1M
2024-12-30 26.50 26.89 25.37 26.54 0.1M
2024-12-27 27.81 27.81 26.30 26.91 0.1M
2024-12-26 27.66 28.00 27.25 27.52 0.1M
2024-12-24 27.06 28.89 27.06 28.69 0.1M
2024-12-23 27.86 27.86 26.07 26.51 0.2M
2024-12-20 28.35 30.06 28.20 29.39 0.2M
2024-12-19 32.34 32.34 28.37 28.56 0.2M
2024-12-18 34.28 34.28 30.00 30.51 0.1M
2024-12-17 35.43 35.77 34.33 34.92 0.1M
2024-12-16 33.13 35.69 33.13 34.65 0.1M
2024-12-13 31.93 32.31 31.26 32.28 0.0M
2024-12-12 32.60 32.88 31.13 31.53 0.0M
2024-12-11 31.18 32.48 31.18 32.35 0.1M
2024-12-10 30.84 30.95 29.39 30.17 0.1M
2024-12-09 31.98 32.10 30.04 30.22 0.1M
2024-12-06 31.57 32.99 31.33 32.63 0.1M
2024-12-05 33.06 33.21 30.90 31.20 0.1M
2024-12-04 30.42 31.55 29.75 31.32 0.0M
2024-12-03 30.01 30.38 29.19 30.07 0.0M
2024-12-02 30.86 30.86 29.72 30.18 0.1M
2024-11-29 30.88 31.50 30.77 31.02 0.0M
2024-11-27 29.63 30.86 29.40 30.49 0.1M
2024-11-26 28.82 29.65 28.10 28.23 0.1M
2024-11-25 31.03 31.03 29.49 29.74 0.1M
2024-11-22 32.92 33.60 32.22 33.44 0.1M
2024-11-21 32.94 33.14 31.85 33.03 0.1M
2024-11-20 31.69 31.69 30.88 31.37 0.1M
2024-11-19 30.59 31.44 30.13 30.89 0.0M
2024-11-18 30.29 30.74 29.66 30.43 0.1M
2024-11-15 29.67 30.15 29.00 30.15 0.0M
2024-11-14 30.62 30.62 29.06 29.27 0.0M
2024-11-13 30.02 31.30 29.70 30.66 0.1M
2024-11-12 28.98 29.99 28.26 29.93 0.1M
2024-11-11 27.74 29.32 27.10 29.14 0.1M
2024-11-08 25.78 26.04 25.46 25.91 0.0M
2024-11-07 25.44 25.86 25.05 25.78 0.0M
2024-11-06 24.99 25.65 24.63 25.44 0.1M
2024-11-05 22.84 23.48 22.84 23.21 0.0M
2024-11-04 23.09 23.09 22.31 22.41 0.0M
2024-11-01 23.63 23.86 22.88 23.07 0.0M
2024-10-31 24.18 24.18 23.16 23.27 0.0M
2024-10-30 24.25 24.28 23.90 24.04 0.0M
2024-10-29 23.76 24.57 23.50 24.26 0.0M
2024-10-28 23.17 23.34 22.90 23.26 0.1M
2024-10-25 23.85 24.00 23.01 23.31 0.0M
2024-10-24 23.65 23.96 23.47 23.83 0.0M
2024-10-23 23.43 23.43 22.78 23.03 0.0M
2024-10-22 23.51 23.66 23.32 23.58 0.0M
2024-10-21 23.92 23.92 23.32 23.52 0.0M
2024-10-18 23.71 24.28 23.50 23.97 0.0M
2024-10-17 23.22 23.67 23.09 23.49 0.0M
2024-10-16 23.70 23.79 23.40 23.75 0.0M
2024-10-15 22.96 23.63 22.79 23.36 0.0M
2024-10-14 22.62 23.00 22.56 22.96 0.0M
2024-10-11 21.44 22.14 21.38 21.99 0.0M
2024-10-10 21.47 21.47 20.48 20.90 0.0M
2024-10-09 21.67 21.78 21.26 21.26 0.0M
2024-10-08 21.77 21.98 21.62 21.67 0.0M
2024-10-07 21.62 22.45 21.62 22.09 0.1M
2024-10-04 21.18 21.90 21.18 21.88 0.1M
2024-10-03 21.17 21.30 20.89 21.30 0.0M
2024-10-02 21.60 21.72 20.88 21.01 0.0M
2024-10-01 22.22 22.23 21.17 21.60 0.0M
2024-09-30 22.50 22.50 22.00 22.10 0.0M
2024-09-27 22.99 23.35 22.81 22.97 0.0M
2024-09-26 22.19 22.89 22.19 22.53 0.0M
2024-09-25 22.33 22.39 21.87 22.00 0.0M
2024-09-24 23.17 23.49 22.95 23.49 0.0M
2024-09-23 22.96 23.30 22.95 23.00 0.0M
2024-09-20 22.99 23.11 22.64 22.96 0.0M
2024-09-19 22.96 23.10 22.70 23.00 0.0M
2024-09-18 21.91 22.20 21.55 21.71 0.0M
2024-09-17 21.22 22.23 21.22 21.96 0.0M
2024-09-16 21.59 21.59 20.90 20.93 0.0M
2024-09-13 21.03 21.82 21.03 21.62 0.0M
2024-09-12 20.76 21.30 20.69 21.11 0.0M
2024-09-11 20.69 20.98 20.02 20.85 0.0M
2024-09-10 20.79 21.07 20.42 21.07 0.0M
2024-09-09 19.86 20.62 19.73 20.62 0.0M
2024-09-06 20.60 20.60 19.00 19.13 0.0M
2024-09-05 20.97 20.97 20.25 20.51 0.0M
2024-09-04 20.77 21.36 20.39 21.18 0.0M
2024-09-03 22.19 22.19 21.02 21.17 0.0M
2024-08-30 21.84 22.03 21.30 21.66 0.0M
2024-08-29 22.15 22.46 21.61 21.72 0.0M
2024-08-28 22.32 22.32 21.30 21.56 0.0M
2024-08-27 23.15 23.15 22.62 22.91 0.0M
2024-08-26 24.52 24.62 24.22 24.41 0.0M
2024-08-23 23.18 24.50 23.18 24.50 0.0M
2024-08-22 23.25 23.30 22.96 23.18 0.0M
2024-08-21 22.91 23.73 22.59 23.71 0.0M
2024-08-20 22.91 23.39 22.49 22.79 0.0M
2024-08-19 22.84 22.84 22.27 22.62 0.0M
2024-08-16 22.17 23.03 22.17 23.03 0.0M
2024-08-15 22.71 23.05 21.78 21.89 0.0M
2024-08-14 23.53 23.54 22.62 22.71 0.0M
2024-08-13 23.08 23.77 22.90 23.49 0.0M
2024-08-12 23.36 23.49 22.92 22.96 0.0M
2024-08-09 23.50 23.93 23.31 23.71 0.0M
2024-08-08 22.60 23.47 22.54 23.25 0.0M
2024-08-07 22.54 22.54 21.63 21.74 0.0M
2024-08-06 21.64 22.41 21.64 22.41 0.0M
2024-08-05 21.21 22.13 20.79 21.50 0.0M
2024-08-02 25.83 26.02 24.67 24.77 0.0M
2024-08-01 26.13 26.13 24.88 25.32 0.0M
2024-07-31 26.12 27.05 26.12 26.29 0.0M
2024-07-30 26.46 26.75 26.04 26.10 0.0M
2024-07-29 28.08 28.08 26.63 26.99 0.0M
2024-07-26 26.39 27.26 26.39 27.26 0.0M
2024-07-25 26.81 26.95 25.89 26.54 0.0M
2024-07-24 27.63 28.03 27.15 27.17 0.0M
2024-07-23 28.10 28.15 27.42 27.42 0.0M
2024-07-22 27.86 28.59 27.73 28.58 0.0M
2024-07-19 27.05 28.22 27.05 28.10 0.0M
2024-07-18 27.40 27.40 26.34 26.48 0.0M
2024-07-17 27.34 27.40 26.73 27.10 0.0M
2024-07-16 27.14 27.65 26.60 27.43 0.0M
2024-07-15 25.71 26.89 25.70 26.86 0.0M
2024-07-12 24.41 24.70 24.10 24.41 0.0M
2024-07-11 25.08 25.08 24.06 24.16 0.0M
2024-07-10 24.55 24.55 24.23 24.30 0.0M
2024-07-09 24.02 24.50 23.99 24.48 0.0M
2024-07-08 23.84 24.23 23.46 23.72 0.0M
2024-07-05 23.82 24.01 23.30 23.83 0.0M
2024-07-03 25.67 25.67 25.30 25.42 0.0M
2024-07-02 27.07 27.07 25.89 26.22 0.0M
2024-07-01 26.12 26.90 26.12 26.76 0.0M
2024-06-28 25.78 26.10 25.16 25.16 0.0M
2024-06-27 26.08 26.28 25.82 25.94 0.0M
2024-06-26 26.08 26.08 25.57 25.71 0.0M
2024-06-25 25.56 26.19 25.56 26.03 0.0M
2024-06-24 26.28 26.28 24.93 25.18 0.1M
2024-06-21 27.24 27.24 26.82 27.16 0.0M
2024-06-20 27.47 27.78 27.40 27.63 0.0M
2024-06-18 27.93 27.93 27.25 27.37 0.0M
2024-06-17 27.86 28.54 27.81 28.47 0.0M
2024-06-14 28.61 28.61 27.59 27.94 0.0M
2024-06-13 28.85 28.95 28.20 28.44 0.0M
2024-06-12 29.50 30.01 28.70 28.85 0.0M
2024-06-11 28.90 28.90 28.15 28.57 0.0M
2024-06-10 29.25 29.98 29.25 29.61 0.0M
2024-06-07 30.82 30.82 29.36 29.67 0.0M
2024-06-06 30.92 30.92 30.22 30.38 0.0M
2024-06-05 30.47 30.90 30.26 30.69 0.0M
2024-06-04 29.55 30.43 29.55 30.19 0.0M
2024-06-03 29.71 30.20 29.64 29.85 0.0M
2024-05-31 29.79 29.79 28.16 29.00 0.0M
2024-05-30 29.20 29.81 29.17 29.46 0.0M
2024-05-29 29.40 29.48 28.85 28.95 0.0M
2024-05-28 29.68 29.68 28.95 29.40 0.0M
2024-05-24 28.98 29.99 28.86 29.99 0.0M
2024-05-23 30.21 30.21 28.83 28.99 0.0M
2024-05-22 29.86 30.63 29.86 30.17 0.0M
2024-05-21 30.96 30.96 29.85 29.95 0.0M
2024-05-20 29.17 30.37 28.75 30.37 0.0M
2024-05-17 28.22 29.10 28.22 28.87 0.0M
2024-05-16 28.50 28.50 27.80 28.10 0.0M
2024-05-15 27.23 28.51 27.23 28.50 0.0M
2024-05-14 26.63 26.63 26.16 26.21 0.0M
2024-05-13 26.59 27.14 26.59 27.10 0.0M
2024-05-10 26.65 27.00 25.79 26.01 0.0M
2024-05-09 26.35 26.82 26.14 26.65 0.0M
2024-05-08 26.50 26.85 26.50 26.52 0.0M
2024-05-07 26.91 27.32 26.91 27.03 0.0M
2024-05-06 27.06 27.48 26.89 27.05 0.0M
2024-05-03 26.01 26.70 26.01 26.70 0.0M
2024-05-02 24.84 25.49 24.79 25.49 0.0M
2024-05-01 24.55 25.35 24.10 24.10 0.0M
2024-04-30 26.42 26.42 25.03 25.14 0.0M
2024-04-29 27.04 27.08 26.36 26.96 0.0M
2024-04-26 27.57 27.75 26.99 27.16 0.0M
2024-04-25 27.11 27.75 26.86 27.70 0.0M
2024-04-24 28.63 28.63 27.43 27.44 0.0M
2024-04-23 28.75 28.93 28.48 28.59 0.0M
2024-04-22 28.65 28.70 28.03 28.54 0.0M
2024-04-19 27.50 28.41 27.27 27.53 0.0M
2024-04-18 26.89 27.65 26.49 27.28 0.0M
2024-04-17 27.61 27.61 25.50 26.15 0.0M
2024-04-16 27.23 27.23 26.48 27.01 0.0M
2024-04-15 29.08 29.08 26.71 27.16 0.0M
2024-04-12 30.82 30.82 28.48 29.04 0.0M
2024-04-11 30.77 30.77 30.23 30.67 0.0M
2024-04-10 29.56 30.48 29.34 30.41 0.0M
2024-04-09 30.85 30.85 29.55 29.86 0.0M
2024-04-08 30.99 31.38 30.94 31.19 0.0M
2024-04-05 29.00 29.41 29.00 29.10 0.0M
2024-04-04 29.01 29.99 29.01 29.58 0.0M
2024-04-03 28.72 29.04 28.46 28.46 0.0M
2024-04-02 28.36 28.70 27.98 28.70 0.0M
2024-04-01 30.74 30.74 29.70 30.38 0.0M
2024-03-28 30.58 31.05 30.48 30.84 0.0M
2024-03-27 30.78 30.87 29.67 29.80 0.0M
2024-03-26 30.44 30.71 30.10 30.11 0.0M
2024-03-25 28.77 30.80 28.77 30.80 0.0M
2024-03-22 28.01 28.01 27.41 27.89 0.0M
2024-03-21 29.80 29.80 28.35 28.49 0.0M
2024-03-20 27.87 28.91 27.50 28.91 0.0M
2024-03-19 28.01 28.59 27.20 28.10 0.1M
2024-03-18 29.34 29.78 29.05 29.24 0.0M
2024-03-15 29.75 30.73 29.33 30.24 0.0M
2024-03-14 32.20 32.20 30.01 30.30 0.0M
2024-03-13 32.28 32.37 31.58 32.37 0.0M
2024-03-12 32.00 32.03 30.32 31.41 0.0M
2024-03-11 32.12 32.41 31.50 31.76 0.0M
2024-03-08 30.57 30.75 29.16 30.59 0.0M
2024-03-07 29.97 30.14 29.50 29.90 0.0M
2024-03-06 29.20 29.60 28.85 29.53 0.0M
2024-03-05 30.30 30.58 26.62 27.15 0.1M
2024-03-04 29.73 30.12 28.82 30.12 0.1M
2024-03-01 27.77 27.98 27.12 27.98 0.0M
2024-02-29 28.22 28.22 26.81 27.48 0.0M
2024-02-28 27.07 28.18 26.21 26.65 0.0M
2024-02-27 25.72 26.09 25.25 25.50 0.0M
2024-02-26 23.18 24.47 22.95 24.47 0.0M
2024-02-23 23.09 23.09 22.59 23.05 0.0M
2024-02-22 23.04 23.40 22.80 23.40 0.0M
2024-02-21 23.00 23.07 22.73 23.00 0.0M
2024-02-20 23.70 23.70 22.76 23.42 0.0M
2024-02-16 23.59 23.59 23.30 23.38 0.0M
2024-02-15 23.61 23.68 23.20 23.30 0.0M
2024-02-14 23.39 23.43 22.95 23.16 0.0M
2024-02-13 22.12 22.25 21.77 22.25 0.0M
2024-02-12 21.73 22.54 21.59 22.49 0.0M
2024-02-09 20.71 21.46 20.70 21.11 0.0M
2024-02-08 20.00 20.43 19.85 20.38 0.0M
2024-02-07 19.43 19.70 19.17 19.70 0.0M
2024-02-06 19.09 19.35 19.06 19.18 0.0M
2024-02-05 19.11 19.17 18.84 18.90 0.0M
2024-02-02 19.22 19.25 19.05 19.11 0.0M
2024-02-01 19.12 19.28 18.74 19.22 0.0M
2024-01-31 18.84 19.42 18.84 18.86 0.0M
2024-01-30 19.14 19.41 19.11 19.36 0.0M
2024-01-29 18.50 19.30 18.49 19.20 0.0M
2024-01-26 18.42 18.87 18.37 18.81 0.0M
2024-01-25 18.35 18.35 18.00 18.09 0.0M
2024-01-24 18.24 18.24 17.89 18.05 1.3M
2024-01-23 17.90 17.90 17.20 17.67 0.0M
2024-01-22 18.50 18.50 18.05 18.20 0.0M
2024-01-19 18.20 18.96 18.09 18.73 0.0M
2024-01-18 19.11 19.33 18.20 18.35 0.0M
2024-01-17 19.56 19.56 19.03 19.37 0.0M
2024-01-16 19.10 19.57 18.94 19.57 0.0M
2024-01-12 20.89 20.89 19.39 19.66 0.0M
2024-01-11 21.89 22.22 20.54 20.98 0.1M
2024-01-10 21.01 21.13 20.31 20.78 0.0M
2024-01-09 21.45 21.45 21.10 21.30 0.0M
2024-01-08 20.44 21.45 20.30 21.30 0.0M
2024-01-05 19.91 19.95 19.53 19.95 0.0M
2024-01-04 19.94 20.20 19.57 20.13 0.0M
2024-01-03 19.96 19.96 18.94 19.49 0.1M
2024-01-02 21.00 21.64 20.32 20.42 0.0M