Vaneck Bitcoin Trust (HODL)

HODL
🏛️ Estados Unidos →
30.88
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 27.10 27.22 26.36 26.43 0.5M
2024-12-30 26.27 26.82 25.79 26.67 0.6M
2024-12-27 27.24 27.24 26.36 26.74 0.7M
2024-12-26 27.07 27.31 26.89 27.03 0.5M
2024-12-24 27.40 28.04 27.31 27.92 0.6M
2024-12-23 27.00 27.02 26.11 26.32 0.8M
2024-12-20 26.88 27.63 26.83 27.23 1.0M
2024-12-19 28.95 29.07 27.02 27.23 1.0M
2024-12-18 29.61 29.71 28.28 28.48 1.1M
2024-12-17 30.48 30.66 29.91 30.18 0.9M
2024-12-16 29.53 30.52 29.52 29.91 0.8M
2024-12-13 28.43 28.87 28.23 28.78 0.8M
2024-12-12 28.71 29.02 28.10 28.35 0.6M
2024-12-11 27.93 28.79 27.89 28.68 0.4M
2024-12-10 27.75 27.82 26.68 27.26 0.6M
2024-12-09 28.04 28.44 27.17 27.22 0.7M
2024-12-06 28.12 28.91 27.93 28.73 0.7M
2024-12-05 29.07 29.39 27.73 28.00 1.7M
2024-12-04 27.13 28.10 26.78 28.02 0.8M
2024-12-03 26.64 27.27 26.50 27.09 0.7M
2024-12-02 27.18 27.59 26.72 27.08 1.0M
2024-11-29 27.55 28.00 27.45 27.45 0.5M
2024-11-27 26.74 27.56 26.66 27.34 0.6M
2024-11-26 26.06 26.83 25.64 25.72 0.8M
2024-11-25 27.54 27.57 26.69 26.82 1.7M
2024-11-22 27.66 28.25 27.50 28.10 1.8M
2024-11-21 27.55 28.07 27.07 27.78 1.3M
2024-11-20 26.76 26.90 26.39 26.64 0.9M
2024-11-19 25.91 26.65 25.81 26.22 1.2M
2024-11-18 25.60 26.22 25.38 25.94 0.7M
2024-11-15 25.29 25.91 24.83 25.89 1.2M
2024-11-14 25.84 25.99 24.72 24.75 1.4M
2024-11-13 25.46 26.44 25.30 25.38 1.3M
2024-11-12 24.38 25.47 24.13 25.36 1.5M
2024-11-11 23.16 24.79 23.12 24.64 2.2M
2024-11-08 21.57 21.90 21.43 21.71 1.0M
2024-11-07 21.21 21.78 21.12 21.69 1.1M
2024-11-06 21.03 21.67 20.81 21.59 1.8M
2024-11-05 19.61 19.94 19.45 19.62 1.7M
2024-11-04 19.40 19.45 18.97 19.02 1.8M
2024-11-01 19.84 20.27 19.44 19.57 1.8M
2024-10-31 20.37 20.37 19.75 19.79 1.7M
2024-10-30 20.32 20.50 20.19 20.31 0.9M
2024-10-29 20.15 20.85 20.06 20.56 1.9M
2024-10-28 19.51 19.78 19.36 19.72 1.3M
2024-10-25 19.25 19.47 18.64 18.89 1.1M
2024-10-24 19.11 19.32 19.04 19.32 0.6M
2024-10-23 18.81 18.90 18.43 18.79 1.3M
2024-10-22 18.98 19.14 18.84 19.09 1.0M
2024-10-21 19.22 19.22 18.90 19.17 0.7M
2024-10-18 19.20 19.55 19.17 19.41 1.1M
2024-10-17 18.95 19.14 18.86 18.91 0.6M
2024-10-16 19.21 19.34 19.01 19.18 0.7M
2024-10-15 18.65 19.25 18.34 18.96 1.3M
2024-10-14 18.32 18.78 18.30 18.66 1.7M
2024-10-11 17.37 17.95 17.37 17.86 1.6M
2024-10-10 17.29 17.29 16.65 16.88 0.8M
2024-10-09 17.51 17.64 17.19 17.25 0.3M
2024-10-08 17.70 17.88 17.49 17.61 0.5M
2024-10-07 17.86 18.25 17.75 17.95 0.8M
2024-10-04 17.42 17.69 17.20 17.65 0.5M
2024-10-03 17.11 17.28 16.95 17.26 0.6M
2024-10-02 17.23 17.64 16.97 17.03 0.6M
2024-10-01 17.93 17.94 17.27 17.47 1.0M
2024-09-30 18.10 18.13 17.83 17.96 0.7M
2024-09-27 18.60 18.84 18.51 18.57 1.0M
2024-09-26 18.22 18.65 18.16 18.31 1.8M
2024-09-25 17.98 18.10 17.82 17.88 0.2M
2024-09-24 17.96 18.21 17.74 18.16 0.4M
2024-09-23 17.92 18.04 17.85 17.91 0.2M
2024-09-20 17.82 17.95 17.65 17.78 0.6M
2024-09-19 17.89 18.07 17.74 17.89 0.5M
2024-09-18 16.94 17.34 16.79 16.97 0.6M
2024-09-17 16.77 17.38 16.67 16.95 1.2M
2024-09-16 16.57 16.57 16.27 16.40 0.3M
2024-09-13 16.32 16.99 16.32 16.91 1.3M
2024-09-12 16.34 16.55 16.22 16.52 0.4M
2024-09-11 16.08 16.41 15.71 16.30 0.6M
2024-09-10 16.10 16.42 16.00 16.39 0.2M
2024-09-09 15.68 16.18 15.50 16.17 1.0M
2024-09-06 16.06 16.08 15.07 15.11 0.7M
2024-09-05 16.03 16.20 15.77 15.85 0.7M
2024-09-04 15.98 16.55 15.87 16.43 1.0M
2024-09-03 16.72 16.72 16.26 16.41 1.5M
2024-08-30 16.86 16.93 16.34 16.59 0.7M
2024-08-29 17.05 17.29 16.66 16.76 0.4M
2024-08-28 16.94 16.98 16.37 16.66 0.8M
2024-08-27 17.67 17.67 17.38 17.58 0.4M
2024-08-26 18.07 18.08 17.85 17.92 0.5M
2024-08-23 17.29 18.07 17.20 18.01 1.3M
2024-08-22 17.21 17.24 17.01 17.06 0.2M
2024-08-21 16.81 17.44 16.66 17.43 0.4M
2024-08-20 17.12 17.25 16.59 16.83 0.3M
2024-08-19 16.63 16.77 16.45 16.70 0.4M
2024-08-16 16.57 16.93 16.37 16.89 0.5M
2024-08-15 16.73 16.93 16.05 16.14 0.7M
2024-08-14 17.20 17.24 16.60 16.66 0.7M
2024-08-13 16.66 17.41 16.65 17.22 0.4M
2024-08-12 16.83 17.12 16.39 16.70 0.7M
2024-08-09 17.07 17.28 16.84 17.17 0.7M
2024-08-08 16.35 16.94 16.04 16.81 1.0M
2024-08-07 16.19 16.26 15.46 15.49 1.5M
2024-08-06 15.61 16.15 15.41 16.10 0.8M
2024-08-05 14.08 15.72 14.01 15.14 4.3M
2024-08-02 18.34 18.52 17.62 17.68 0.9M
2024-08-01 18.28 18.32 17.60 17.92 2.2M
2024-07-31 18.80 18.89 18.36 18.46 0.8M
2024-07-30 18.84 18.89 18.52 18.64 0.8M
2024-07-29 19.72 19.72 18.79 19.04 1.8M
2024-07-26 19.07 19.29 18.93 19.26 1.1M
2024-07-25 18.17 18.41 17.94 18.29 0.7M
2024-07-24 18.91 18.99 18.56 18.56 0.7M
2024-07-23 18.84 19.05 18.52 18.55 0.7M
2024-07-22 19.12 19.32 18.86 19.31 0.6M
2024-07-19 18.15 19.11 18.14 19.02 1.1M
2024-07-18 18.37 18.39 17.90 17.99 0.6M
2024-07-17 18.31 18.49 18.10 18.29 0.3M
2024-07-16 18.09 18.46 17.86 18.45 1.9M
2024-07-15 17.78 18.09 17.69 17.94 1.2M
2024-07-12 16.29 16.57 16.27 16.30 0.8M
2024-07-11 16.65 16.68 16.17 16.22 0.7M
2024-07-10 16.41 16.42 16.22 16.24 0.7M
2024-07-09 16.18 16.46 16.12 16.36 0.6M
2024-07-08 16.17 16.24 15.56 15.96 0.9M
2024-07-05 15.73 16.13 15.67 15.99 2.6M
2024-07-03 17.05 17.21 16.95 17.10 0.3M
2024-07-02 17.79 17.84 17.46 17.50 0.6M
2024-07-01 17.78 18.07 17.68 17.87 1.3M
2024-06-28 17.38 17.47 16.94 16.97 0.7M
2024-06-27 17.41 17.64 17.35 17.35 0.3M
2024-06-26 17.41 17.53 17.17 17.25 0.4M
2024-06-25 17.34 17.62 17.25 17.51 0.7M
2024-06-24 17.33 17.44 16.69 16.78 1.6M
2024-06-21 17.99 18.20 17.91 18.17 0.7M
2024-06-20 18.48 18.52 18.24 18.40 1.2M
2024-06-18 18.35 18.47 18.09 18.20 1.2M
2024-06-17 18.57 19.00 18.39 18.86 0.4M
2024-06-14 19.09 19.09 18.38 18.51 0.7M
2024-06-13 19.25 19.32 18.73 18.82 0.7M
2024-06-12 19.60 19.82 19.02 19.08 0.7M
2024-06-11 19.02 19.11 18.68 19.07 1.4M
2024-06-10 19.59 19.85 19.57 19.67 0.2M
2024-06-07 20.19 20.28 19.33 19.57 0.9M
2024-06-06 20.16 20.28 19.94 19.95 0.7M
2024-06-05 20.12 20.32 19.91 20.17 0.4M
2024-06-04 19.65 20.13 19.60 19.93 0.9M
2024-06-03 19.74 19.90 19.42 19.58 0.6M
2024-05-31 19.43 19.43 18.83 19.13 0.6M
2024-05-30 19.30 19.69 19.25 19.43 0.5M
2024-05-29 19.19 19.22 18.98 19.00 0.2M
2024-05-28 19.36 19.39 19.01 19.35 0.6M
2024-05-24 19.07 19.62 18.95 19.58 0.5M
2024-05-23 19.62 19.63 18.87 18.98 0.7M
2024-05-22 19.75 20.00 19.60 19.72 1.2M
2024-05-21 20.08 20.17 19.58 19.58 0.7M
2024-05-20 18.97 19.86 18.90 19.85 0.5M
2024-05-17 18.76 19.09 18.67 18.99 0.6M
2024-05-16 18.68 18.80 18.29 18.45 0.3M
2024-05-15 18.20 18.81 18.11 18.70 0.9M
2024-05-14 17.54 17.60 17.29 17.42 0.3M
2024-05-13 17.77 17.95 17.71 17.87 0.5M
2024-05-10 17.79 17.85 17.04 17.17 0.5M
2024-05-09 17.37 17.72 17.23 17.65 0.3M
2024-05-08 17.55 17.76 17.47 17.59 0.2M
2024-05-07 17.99 18.20 17.80 17.85 0.3M
2024-05-06 18.01 18.18 17.74 17.87 0.4M
2024-05-03 17.35 17.63 17.33 17.59 0.7M
2024-05-02 16.61 16.86 16.49 16.80 0.5M
2024-05-01 16.31 16.78 16.00 16.10 1.0M
2024-04-30 17.31 17.38 16.68 16.71 1.4M
2024-04-29 17.69 17.87 17.48 17.80 0.4M
2024-04-26 18.06 18.32 17.92 18.03 0.4M
2024-04-25 17.86 18.37 17.80 18.32 0.6M
2024-04-24 18.69 18.77 18.02 18.08 1.1M
2024-04-23 18.73 19.00 18.72 18.82 0.4M
2024-04-22 18.72 18.92 18.60 18.85 0.9M
2024-04-19 18.34 18.42 17.98 18.19 0.8M
2024-04-18 17.67 18.14 17.52 17.98 1.0M
2024-04-17 17.66 17.81 16.87 17.25 1.2M
2024-04-16 17.89 17.91 17.47 17.75 0.9M
2024-04-15 18.76 18.82 17.64 17.92 1.0M
2024-04-12 19.87 19.89 18.45 18.94 2.0M
2024-04-11 20.02 20.06 19.68 19.94 0.7M
2024-04-10 19.13 19.82 19.09 19.82 0.7M
2024-04-09 20.01 20.08 19.29 19.52 1.0M
2024-04-08 20.43 20.43 20.15 20.30 1.1M
2024-04-05 18.92 19.40 18.92 19.06 0.8M
2024-04-04 19.06 19.64 19.01 19.38 1.7M
2024-04-03 18.62 18.94 18.56 18.63 0.9M
2024-04-02 18.37 18.75 18.26 18.65 1.6M
2024-04-01 19.84 19.85 19.28 19.74 1.2M
2024-03-28 20.14 20.32 19.96 20.09 1.9M
2024-03-27 20.29 20.32 19.36 19.44 1.8M
2024-03-26 20.09 20.10 19.62 19.68 1.4M
2024-03-25 18.97 20.15 18.97 20.14 2.5M
2024-03-22 18.18 18.20 17.74 18.09 1.2M
2024-03-21 19.14 19.16 18.36 18.46 1.9M
2024-03-20 17.95 18.70 17.58 18.65 2.0M
2024-03-19 18.06 18.63 17.63 18.22 2.9M
2024-03-18 19.25 19.40 18.84 18.94 1.8M
2024-03-15 19.19 20.01 19.10 19.57 2.2M
2024-03-14 20.61 20.61 19.38 19.62 3.1M
2024-03-13 20.66 20.84 20.32 20.84 2.5M
2024-03-12 20.50 20.73 19.48 20.25 12.4M
2024-03-11 20.51 20.67 20.24 20.44 7.7M
2024-03-08 19.28 19.84 18.74 19.65 2.0M
2024-03-07 19.11 19.28 18.91 19.18 1.9M
2024-03-06 18.95 19.13 18.50 18.99 1.6M
2024-03-05 19.18 19.65 16.88 17.54 3.5M
2024-03-04 18.55 19.27 18.52 19.19 1.4M
2024-03-01 17.68 17.91 17.33 17.86 1.4M
2024-02-29 17.97 18.03 17.09 17.56 1.4M
2024-02-28 17.06 18.20 16.73 17.10 3.1M
2024-02-27 16.12 16.31 15.94 16.15 1.2M
2024-02-26 14.55 15.55 14.55 15.43 1.6M
2024-02-23 14.51 14.52 14.33 14.47 0.5M
2024-02-22 14.47 14.75 14.44 14.74 2.2M
2024-02-21 14.42 14.56 14.35 14.41 1.2M
2024-02-20 14.81 14.83 14.37 14.71 27.3M
2024-02-16 14.81 14.82 14.61 14.70 0.4M
2024-02-15 14.87 14.98 14.63 14.64 0.6M
2024-02-14 14.68 14.75 14.53 14.66 0.5M
2024-02-13 13.89 14.02 13.69 14.00 0.4M
2024-02-12 13.65 14.27 13.65 14.23 0.7M
2024-02-09 13.33 13.66 13.26 13.47 0.8M
2024-02-08 12.76 12.92 12.72 12.90 0.7M
2024-02-07 12.22 12.54 12.16 12.51 1.5M
2024-02-06 12.15 12.28 12.13 12.19 0.8M
2024-02-05 12.29 12.29 11.97 12.02 0.5M
2024-02-02 12.09 12.30 12.09 12.17 0.5M
2024-02-01 12.00 12.25 11.99 12.19 0.4M
2024-01-31 12.10 12.38 12.03 12.04 0.7M
2024-01-30 12.30 12.39 12.25 12.34 0.2M
2024-01-29 11.89 12.26 11.83 12.23 1.4M
2024-01-26 11.68 11.94 11.67 11.89 0.3M
2024-01-25 11.34 11.36 11.20 11.27 0.4M
2024-01-24 11.36 11.40 11.21 11.21 0.2M
2024-01-23 11.08 11.23 10.94 11.10 0.7M
2024-01-22 11.56 11.60 11.25 11.42 0.5M
2024-01-19 11.71 11.98 11.44 11.80 0.8M
2024-01-18 12.10 12.14 11.56 11.61 0.9M
2024-01-17 12.11 12.21 12.03 12.15 0.5M
2024-01-16 12.26 12.34 11.99 12.30 0.7M
2024-01-12 13.16 13.17 12.32 12.41 1.3M
2024-01-11 13.80 14.11 13.07 13.23 1.9M