2x Bitcoin Strategy (BITX)

BITX
🏛️ Estados Unidos →
63.35
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 38.74 38.82 38.66 38.82 544.5K
09:31 38.78 38.82 38.78 38.78 19.5K
09:32 38.74 38.82 38.69 38.82 19.0K
09:33 38.83 38.92 38.83 38.89 28.0K
09:34 38.88 38.90 38.75 38.90 26.7K
09:35 38.86 38.86 38.73 38.76 16.2K
09:36 38.75 38.82 38.54 38.55 64.3K
09:37 38.48 38.64 38.46 38.64 48.2K
09:38 38.61 38.76 38.58 38.76 22.0K
09:39 38.71 38.99 38.71 38.99 18.1K
09:40 38.98 39.02 38.94 38.97 30.8K
09:41 39.00 39.00 38.93 38.99 23.1K
09:42 38.95 38.96 38.91 38.95 13.5K
09:43 38.98 39.00 38.96 38.99 14.6K
09:44 38.92 38.94 38.84 38.94 9.2K
09:45 38.93 38.99 38.91 38.99 21.7K
09:46 38.95 38.95 38.84 38.84 14.0K
09:47 38.87 38.90 38.75 38.90 10.7K
09:48 38.90 38.95 38.88 38.91 29.9K
09:49 38.92 39.00 38.92 38.99 8.2K
09:50 38.98 39.02 38.94 38.94 14.9K
09:51 39.01 39.01 38.95 38.95 8.9K
09:52 38.92 38.97 38.92 38.93 8.9K
09:53 38.93 38.93 38.87 38.87 5.6K
09:54 38.83 38.84 38.77 38.77 10.8K
09:55 38.76 38.81 38.68 38.73 20.7K
09:56 38.64 38.66 38.60 38.65 24.1K
09:57 38.64 38.67 38.60 38.60 10.1K
09:58 38.61 38.62 38.57 38.58 21.8K
09:59 38.60 38.63 38.56 38.56 8.2K
10:00 38.53 38.60 38.48 38.48 22.6K
10:01 38.51 38.57 38.48 38.57 12.0K
10:02 38.60 38.67 38.57 38.67 44.8K
10:03 38.66 38.66 38.60 38.63 21.6K
10:04 38.65 38.76 38.65 38.71 9.5K
10:05 38.74 38.74 38.68 38.72 4.2K
10:06 38.76 38.76 38.71 38.71 13.3K
10:07 38.73 38.76 38.73 38.76 8.8K
10:08 38.71 38.80 38.70 38.80 13.9K
10:09 38.81 38.89 38.80 38.89 36.5K
10:10 38.90 38.96 38.90 38.95 15.1K
10:11 38.92 38.98 38.92 38.95 75.2K
10:12 38.95 38.98 38.92 38.98 38.2K
10:13 39.00 39.07 38.98 39.07 83.3K
10:14 39.07 39.14 39.07 39.14 61.4K
10:15 39.16 39.17 39.14 39.15 7.1K
10:16 39.11 39.17 39.11 39.12 78.4K
10:17 39.14 39.19 39.07 39.17 36.4K
10:18 39.18 39.18 39.10 39.16 30.3K
10:19 39.17 39.28 39.17 39.28 101.1K
10:20 39.36 39.44 39.35 39.40 123.6K
10:21 39.43 39.54 39.41 39.48 76.0K
10:22 39.51 39.60 39.50 39.55 100.1K
10:23 39.54 39.59 39.49 39.50 79.5K
10:24 39.54 39.55 39.49 39.52 82.4K
10:25 39.53 39.70 39.53 39.70 68.7K
10:26 39.65 39.73 39.65 39.69 61.0K
10:27 39.72 39.72 39.57 39.61 31.3K
10:28 39.63 39.73 39.63 39.72 32.9K
10:29 39.70 39.86 39.70 39.84 41.5K
10:30 39.86 39.92 39.86 39.91 144.5K
10:31 39.92 39.95 39.74 39.74 79.2K
10:32 39.75 39.83 39.75 39.79 27.9K
10:33 39.79 39.85 39.77 39.77 33.0K
10:34 39.80 39.82 39.79 39.79 36.6K
10:35 39.82 39.87 39.78 39.78 31.4K
10:36 39.68 39.74 39.64 39.71 28.5K
10:37 39.66 39.71 39.63 39.71 18.1K
10:38 39.74 39.76 39.72 39.76 6.1K
10:39 39.85 39.88 39.81 39.81 13.4K
10:40 39.82 39.89 39.79 39.83 37.2K
10:41 39.87 39.88 39.73 39.74 7.9K
10:42 39.68 39.72 39.63 39.63 20.3K
10:43 39.61 39.64 39.61 39.62 12.7K
10:44 39.60 39.62 39.58 39.60 18.2K
10:45 39.65 39.69 39.58 39.69 10.4K
10:46 39.66 39.66 39.60 39.61 4.8K
10:47 39.61 39.61 39.49 39.50 37.1K
10:48 39.47 39.48 39.37 39.38 12.9K
10:49 39.41 39.45 39.39 39.39 8.4K
10:50 39.39 39.41 39.32 39.38 11.0K
10:51 39.38 39.39 39.35 39.39 15.8K
10:52 39.40 39.45 39.40 39.43 66.4K
10:53 39.42 39.54 39.41 39.53 31.8K
10:54 39.54 39.58 39.54 39.58 21.3K
10:55 39.61 39.66 39.57 39.66 50.0K
10:56 39.65 39.68 39.62 39.63 52.2K
10:57 39.65 39.67 39.63 39.65 27.5K
10:58 39.66 39.71 39.63 39.71 58.3K
10:59 39.70 39.74 39.69 39.73 31.5K
11:00 39.73 39.78 39.71 39.77 17.3K
11:01 39.73 39.74 39.68 39.71 20.4K
11:02 39.69 39.69 39.66 39.66 8.9K
11:03 39.62 39.67 39.61 39.64 6.4K
11:04 39.63 39.68 39.63 39.68 5.8K
11:05 39.69 39.72 39.68 39.68 28.6K
11:06 39.64 39.64 39.59 39.63 24.1K
11:07 39.59 39.59 39.49 39.51 8.8K
11:08 39.49 39.53 39.49 39.51 8.8K
11:09 39.51 39.56 39.51 39.56 6.1K
11:10 39.57 39.57 39.53 39.53 7.6K
11:11 39.55 39.62 39.51 39.62 9.3K
11:12 39.59 39.62 39.55 39.62 14.9K
11:13 39.57 39.57 39.50 39.50 5.1K
11:14 39.52 39.52 39.40 39.40 37.2K
11:15 39.42 39.48 39.41 39.48 11.9K
11:16 39.49 39.55 39.49 39.55 4.6K
11:17 39.62 39.62 39.57 39.57 8.2K
11:18 39.64 39.75 39.64 39.75 8.3K
11:19 39.75 39.79 39.74 39.79 18.6K
11:20 39.79 39.81 39.73 39.76 73.5K
11:21 39.74 39.74 39.72 39.74 4.6K
11:22 39.74 39.77 39.67 39.67 22.1K
11:23 39.65 39.66 39.59 39.66 12.0K
11:24 39.67 39.67 39.63 39.66 22.3K
11:25 39.66 39.73 39.66 39.68 19.3K
11:26 39.66 39.74 39.66 39.73 4.6K
11:27 39.74 39.76 39.72 39.73 12.6K
11:28 39.72 39.73 39.68 39.69 22.9K
11:29 39.71 39.76 39.71 39.73 8.1K
11:30 39.74 39.80 39.74 39.79 12.5K
11:31 39.80 39.80 39.73 39.78 20.7K
11:32 39.78 39.81 39.74 39.81 10.7K
11:33 39.82 39.85 39.80 39.82 7.8K
11:34 39.82 39.82 39.77 39.81 6.2K
11:35 39.80 39.80 39.74 39.75 13.8K
11:36 39.74 39.74 39.68 39.68 8.4K
11:37 39.70 39.73 39.69 39.71 19.4K
11:38 39.77 39.77 39.70 39.70 7.0K
11:39 39.74 39.74 39.71 39.74 18.7K
11:40 39.78 39.78 39.73 39.77 4.6K
11:41 39.78 39.78 39.73 39.73 6.5K
11:42 39.73 39.73 39.70 39.70 3.7K
11:43 39.68 39.79 39.68 39.76 23.9K
11:44 39.71 39.71 39.67 39.67 9.2K
11:45 39.68 39.68 39.65 39.66 16.7K
11:46 39.60 39.60 39.46 39.46 7.7K
11:47 39.46 39.51 39.42 39.51 21.0K
11:48 39.50 39.57 39.50 39.53 6.4K
11:49 39.57 39.59 39.57 39.58 32.5K
11:50 39.58 39.58 39.55 39.55 9.2K
11:51 39.54 39.56 39.54 39.53 10.3K
11:52 39.53 39.55 39.48 39.53 9.8K
11:53 39.53 39.53 39.53 39.53 1.1K
11:54 39.53 39.53 39.50 39.53 10.3K
11:55 39.51 39.51 39.46 39.46 4.9K
11:56 39.52 39.52 39.50 39.50 6.9K
11:57 39.51 39.55 39.50 39.55 6.6K
11:58 39.54 39.57 39.52 39.57 9.7K
11:59 39.56 39.56 39.56 39.56 0.3K
12:00 39.53 39.60 39.53 39.60 9.5K
12:01 39.59 39.60 39.56 39.60 7.3K
12:02 39.60 39.63 39.60 39.63 1.9K
12:03 39.58 39.58 39.53 39.53 2.0K
12:04 39.52 39.53 39.52 39.53 5.7K
12:05 39.52 39.53 39.47 39.47 21.2K
12:06 39.46 39.50 39.43 39.49 27.7K
12:07 39.50 39.51 39.50 39.51 3.4K
12:08 39.50 39.58 39.47 39.58 8.7K
12:09 39.55 39.63 39.55 39.63 9.1K
12:10 39.61 39.66 39.60 39.66 7.8K
12:11 39.66 39.66 39.63 39.63 2.3K
12:12 39.70 39.71 39.68 39.71 26.5K
12:13 39.72 39.72 39.70 39.70 8.6K
12:14 39.68 39.68 39.62 39.62 10.0K
12:15 39.61 39.64 39.61 39.64 9.1K
12:16 39.59 39.62 39.59 39.61 1.3K
12:17 39.61 39.62 39.61 39.62 4.2K
12:18 39.61 39.61 39.51 39.51 4.8K
12:19 39.51 39.54 39.46 39.46 14.5K
12:20 39.47 39.47 39.44 39.47 4.1K
12:21 39.44 39.44 39.39 39.39 4.0K
12:22 39.38 39.45 39.38 39.45 5.5K
12:23 39.49 39.51 39.49 39.49 10.3K
12:24 39.46 39.47 39.43 39.47 17.5K
12:25 39.47 39.47 39.47 39.47 1.9K
12:26 39.46 39.46 39.37 39.37 2.9K
12:27 39.35 39.35 39.29 39.31 79.0K
12:28 39.30 39.31 39.14 39.18 137.6K
12:29 39.17 39.24 39.15 39.24 24.1K
12:30 39.23 39.26 39.20 39.23 51.9K
12:31 39.27 39.28 39.25 39.26 15.8K
12:32 39.27 39.31 39.24 39.31 16.7K
12:33 39.33 39.33 39.29 39.32 17.3K
12:34 39.32 39.32 39.28 39.32 8.3K
12:35 39.30 39.30 39.24 39.27 9.7K
12:36 39.28 39.35 39.27 39.35 5.3K
12:37 39.33 39.38 39.33 39.38 11.7K
12:38 39.37 39.37 39.34 39.34 16.2K
12:39 39.34 39.34 39.26 39.26 9.0K
12:40 39.24 39.24 39.24 39.24 3.0K
12:41 39.24 39.24 39.17 39.17 23.8K
12:42 39.19 39.19 39.14 39.16 20.6K
12:43 39.17 39.17 39.14 39.14 7.0K
12:44 39.13 39.14 39.10 39.11 16.5K
12:45 39.09 39.09 38.97 39.03 45.9K
12:46 39.03 39.07 38.96 38.96 12.4K
12:47 38.99 39.02 38.90 38.95 34.1K
12:48 38.96 38.96 38.91 38.96 29.2K
12:49 38.95 39.01 38.95 39.01 10.4K
12:50 38.99 38.99 38.93 38.94 15.5K
12:51 38.96 39.00 38.91 38.91 6.3K
12:52 38.91 38.91 38.85 38.89 11.9K
12:53 38.88 38.88 38.78 38.78 12.1K
12:54 38.78 38.79 38.70 38.70 81.7K
12:55 38.71 38.71 38.64 38.66 29.0K
12:56 38.69 38.69 38.65 38.66 6.8K
12:57 38.62 38.63 38.61 38.63 11.7K
12:58 38.60 38.60 38.53 38.53 19.3K
12:59 38.55 38.65 38.55 38.65 6.9K
13:00 38.62 38.62 38.48 38.48 23.8K
13:01 38.42 38.50 38.41 38.42 28.2K
13:02 38.35 38.35 38.22 38.33 107.4K
13:03 38.32 38.32 38.23 38.28 58.4K
13:04 38.25 38.25 38.19 38.19 41.5K
13:05 38.07 38.12 37.97 38.04 113.1K
13:06 38.03 38.03 37.93 37.94 17.8K
13:07 37.99 38.12 37.97 38.12 15.8K
13:08 38.08 38.09 38.01 38.09 6.2K
13:09 38.08 38.23 38.08 38.16 22.8K
13:10 38.15 38.17 38.13 38.14 18.7K
13:11 38.14 38.28 38.11 38.28 50.0K
13:12 38.28 38.37 38.22 38.37 47.2K
13:13 38.36 38.39 38.30 38.37 49.7K
13:14 38.36 38.39 38.33 38.38 9.4K
13:15 38.34 38.34 38.28 38.29 31.5K
13:16 38.30 38.48 38.30 38.46 32.0K
13:17 38.46 38.51 38.42 38.51 47.2K
13:18 38.51 38.59 38.45 38.59 33.7K
13:19 38.62 38.65 38.59 38.60 38.0K
13:20 38.58 38.59 38.49 38.51 13.4K
13:21 38.52 38.55 38.52 38.55 2.6K
13:22 38.55 38.55 38.49 38.51 9.6K
13:23 38.48 38.54 38.48 38.53 13.7K
13:24 38.50 38.50 38.40 38.43 13.9K
13:25 38.48 38.56 38.47 38.56 7.5K
13:26 38.60 38.70 38.60 38.70 13.7K
13:27 38.71 38.78 38.71 38.74 14.0K
13:28 38.74 38.74 38.68 38.68 22.6K
13:29 38.69 38.69 38.63 38.67 19.5K
13:30 38.63 38.65 38.60 38.63 8.2K
13:31 38.70 38.71 38.70 38.71 8.4K
13:32 38.74 38.74 38.63 38.63 24.6K
13:33 38.64 38.64 38.54 38.56 18.8K
13:34 38.56 38.56 38.54 38.55 17.0K
13:35 38.58 38.58 38.52 38.53 7.2K
13:36 38.49 38.59 38.49 38.59 3.9K
13:37 38.54 38.54 38.51 38.53 5.3K
13:38 38.54 38.59 38.54 38.58 7.3K
13:39 38.55 38.55 38.53 38.53 6.2K
13:41 38.57 38.57 38.55 38.55 7.9K
13:42 38.49 38.50 38.49 38.50 1.2K
13:43 38.47 38.51 38.47 38.48 11.2K
13:44 38.47 38.51 38.47 38.47 21.8K
13:45 38.46 38.54 38.46 38.54 7.6K
13:46 38.45 38.51 38.44 38.49 7.9K
13:47 38.51 38.52 38.48 38.48 6.8K
13:48 38.50 38.54 38.49 38.53 7.9K
13:49 38.55 38.57 38.53 38.53 7.3K
13:50 38.48 38.54 38.43 38.54 24.8K
13:51 38.54 38.54 38.36 38.36 48.3K
13:52 38.36 38.45 38.36 38.44 13.4K
13:53 38.42 38.42 38.30 38.36 29.1K
13:54 38.38 38.39 38.36 38.37 18.5K
13:55 38.37 38.37 38.31 38.31 8.8K
13:56 38.28 38.28 38.26 38.29 10.1K
13:57 38.27 38.27 38.22 38.22 9.3K
13:58 38.25 38.33 38.23 38.33 13.4K
13:59 38.31 38.38 38.30 38.36 13.6K
14:00 38.31 38.31 38.25 38.25 25.2K
14:01 38.25 38.31 38.25 38.31 28.0K
14:02 38.27 38.27 38.20 38.25 22.1K
14:03 38.28 38.28 38.21 38.23 16.5K
14:04 38.30 38.36 38.30 38.36 3.9K
14:05 38.32 38.33 38.28 38.33 7.4K
14:06 38.41 38.47 38.41 38.47 5.1K
14:07 38.47 38.47 38.45 38.45 5.2K
14:08 38.44 38.44 38.40 38.43 21.3K
14:09 38.45 38.45 38.41 38.41 4.6K
14:10 38.40 38.40 38.31 38.32 13.0K
14:11 38.37 38.43 38.36 38.43 8.0K
14:12 38.41 38.45 38.41 38.45 2.2K
14:13 38.43 38.47 38.43 38.46 7.9K
14:14 38.41 38.43 38.41 38.43 1.8K
14:15 38.41 38.41 38.41 38.41 0.9K
14:16 38.43 38.46 38.43 38.45 3.2K
14:17 38.50 38.52 38.49 38.49 3.7K
14:18 38.47 38.47 38.45 38.47 4.0K
14:19 38.44 38.44 38.39 38.39 2.7K
14:20 38.37 38.37 38.32 38.33 6.2K
14:21 38.31 38.38 38.31 38.36 9.0K
14:22 38.32 38.35 38.32 38.35 4.5K
14:23 38.38 38.38 38.37 38.37 3.1K
14:24 38.38 38.39 38.36 38.36 2.6K
14:25 38.35 38.35 38.29 38.29 1.8K
14:26 38.37 38.40 38.37 38.40 3.1K
14:27 38.41 38.41 38.40 38.40 7.0K
14:28 38.34 38.36 38.31 38.34 28.1K
14:29 38.37 38.37 38.34 38.34 2.4K
14:30 38.37 38.44 38.37 38.41 15.6K
14:31 38.43 38.43 38.41 38.43 3.1K
14:32 38.38 38.38 38.33 38.33 19.7K
14:33 38.38 38.38 38.34 38.34 1.6K
14:34 38.34 38.34 38.34 38.34 1.0K
14:35 38.42 38.47 38.42 38.47 2.0K
14:36 38.45 38.45 38.43 38.43 1.2K
14:37 38.44 38.44 38.43 38.43 1.3K
14:38 38.43 38.45 38.43 38.45 2.5K
14:39 38.44 38.48 38.44 38.48 9.8K
14:40 38.43 38.43 38.42 38.43 17.2K
14:41 38.41 38.44 38.41 38.44 6.1K
14:42 38.40 38.40 38.37 38.39 1.9K
14:43 38.43 38.43 38.43 38.43 5.8K
14:44 38.42 38.42 38.42 38.42 0.5K
14:45 38.41 38.44 38.41 38.42 6.4K
14:46 38.41 38.44 38.41 38.41 33.9K
14:47 38.39 38.41 38.33 38.35 10.5K
14:48 38.34 38.34 38.33 38.34 4.0K
14:49 38.32 38.37 38.32 38.37 9.8K
14:50 38.38 38.38 38.35 38.35 12.3K
14:51 38.34 38.35 38.34 38.35 3.4K
14:52 38.35 38.35 38.35 38.35 0.4K
14:53 38.34 38.34 38.34 38.34 1.5K
14:54 38.36 38.37 38.36 38.37 1.1K
14:55 38.37 38.37 38.35 38.36 9.0K
14:56 38.35 38.37 38.35 38.37 3.0K
14:57 38.38 38.38 38.38 38.38 10.0K
14:58 38.34 38.34 38.34 38.34 1.6K
14:59 38.30 38.30 38.30 38.30 7.4K
15:00 38.23 38.27 38.23 38.26 5.9K
15:01 38.26 38.30 38.25 38.30 4.5K
15:02 38.29 38.33 38.29 38.33 3.8K
15:03 38.30 38.36 38.30 38.35 7.1K
15:05 38.40 38.49 38.40 38.49 8.1K
15:06 38.52 38.55 38.50 38.50 7.9K
15:07 38.46 38.47 38.45 38.47 5.2K
15:08 38.47 38.51 38.47 38.49 1.1K
15:09 38.51 38.57 38.51 38.55 6.6K
15:10 38.56 38.56 38.56 38.56 1.2K
15:11 38.54 38.58 38.54 38.58 1.5K
15:12 38.57 38.60 38.57 38.59 5.8K
15:13 38.58 38.58 38.54 38.53 15.2K
15:14 38.54 38.54 38.51 38.51 5.7K
15:15 38.52 38.55 38.52 38.55 3.1K
15:16 38.55 38.55 38.50 38.50 13.8K
15:17 38.50 38.54 38.50 38.54 14.4K
15:18 38.58 38.61 38.58 38.61 13.1K
15:19 38.65 38.65 38.65 38.65 0.7K
15:20 38.64 38.66 38.63 38.63 13.3K
15:21 38.65 38.72 38.65 38.69 15.4K
15:22 38.72 38.72 38.68 38.72 12.4K
15:23 38.70 38.70 38.66 38.67 12.5K
15:24 38.67 38.71 38.67 38.69 10.4K
15:25 38.68 38.70 38.67 38.70 5.7K
15:26 38.69 38.72 38.68 38.68 4.2K
15:27 38.69 38.69 38.67 38.69 9.5K
15:28 38.69 38.69 38.68 38.69 6.0K
15:29 38.67 38.74 38.67 38.74 9.9K
15:30 38.73 38.73 38.70 38.70 15.7K
15:31 38.70 38.73 38.70 38.73 3.2K
15:32 38.73 38.74 38.71 38.74 2.7K
15:33 38.70 38.76 38.70 38.75 18.1K
15:34 38.71 38.74 38.66 38.74 25.7K
15:35 38.76 38.80 38.75 38.80 10.4K
15:36 38.81 38.81 38.75 38.77 8.0K
15:37 38.81 38.83 38.80 38.81 8.7K
15:38 38.81 38.83 38.80 38.83 9.7K
15:39 38.82 38.84 38.81 38.81 19.5K
15:40 38.82 38.83 38.78 38.78 16.7K
15:41 38.78 38.78 38.68 38.69 12.8K
15:42 38.68 38.70 38.67 38.70 4.5K
15:43 38.67 38.69 38.67 38.69 7.9K
15:44 38.70 38.71 38.70 38.70 4.9K
15:45 38.70 38.75 38.70 38.73 5.6K
15:46 38.71 38.71 38.67 38.68 5.4K
15:47 38.68 38.68 38.67 38.68 11.7K
15:48 38.70 38.73 38.70 38.73 7.4K
15:49 38.72 38.73 38.71 38.72 15.8K
15:50 38.68 38.76 38.68 38.75 8.6K
15:51 38.74 38.74 38.69 38.74 15.3K
15:52 38.72 38.72 38.70 38.70 9.6K
15:53 38.72 38.75 38.71 38.74 8.3K
15:54 38.73 38.78 38.70 38.78 14.4K
15:55 38.83 38.83 38.82 38.83 6.6K
15:56 38.81 38.86 38.81 38.86 15.2K
15:57 38.85 38.85 38.81 38.81 64.8K
15:58 38.79 38.83 38.74 38.75 61.2K
15:59 38.76 38.87 38.76 38.84 210.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles