2x Bitcoin Strategy (BITX)

BITX
🏛️ Estados Unidos →
50.13
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 53.54 53.58 53.52 53.53 367.7K
09:31 53.52 53.54 53.44 53.44 17.9K
09:32 53.37 53.37 53.17 53.24 31.9K
09:33 53.28 53.37 53.23 53.35 24.7K
09:34 53.29 53.29 53.20 53.27 18.6K
09:35 53.25 53.25 53.08 53.08 18.7K
09:36 53.14 53.26 53.14 53.26 9.1K
09:37 53.25 53.36 53.24 53.28 22.5K
09:38 53.32 53.32 53.25 53.30 17.9K
09:39 53.29 53.39 53.28 53.38 20.2K
09:40 53.38 53.52 53.38 53.52 16.4K
09:41 53.58 53.75 53.58 53.72 43.1K
09:42 53.71 53.76 53.70 53.73 46.4K
09:43 53.69 53.70 53.65 53.69 24.0K
09:44 53.68 53.73 53.60 53.72 36.7K
09:45 53.72 53.74 53.67 53.68 45.0K
09:46 53.62 53.69 53.58 53.59 22.2K
09:47 53.54 53.65 53.53 53.65 20.2K
09:48 53.68 53.68 53.61 53.64 22.6K
09:49 53.64 53.67 53.56 53.56 13.7K
09:50 53.55 53.55 53.33 53.41 29.0K
09:51 53.38 53.46 53.37 53.41 18.7K
09:52 53.42 53.49 53.42 53.46 8.5K
09:53 53.47 53.47 53.37 53.37 11.4K
09:54 53.40 53.55 53.38 53.51 18.3K
09:55 53.52 53.57 53.48 53.48 9.7K
09:56 53.48 53.55 53.48 53.55 14.8K
09:57 53.67 53.70 53.62 53.68 9.0K
09:58 53.65 53.67 53.60 53.61 10.9K
09:59 53.62 53.64 53.53 53.54 57.6K
10:00 53.63 53.66 53.60 53.63 19.8K
10:01 53.53 53.60 53.53 53.55 16.6K
10:02 53.48 53.60 53.48 53.58 27.1K
10:03 53.59 53.62 53.55 53.55 26.6K
10:04 53.55 53.55 53.48 53.51 10.9K
10:05 53.50 53.52 53.44 53.45 13.1K
10:06 53.44 53.45 53.32 53.45 23.7K
10:07 53.47 53.48 53.40 53.41 12.0K
10:08 53.33 53.34 53.22 53.27 40.2K
10:09 53.32 53.38 53.31 53.38 6.8K
10:10 53.38 53.41 53.36 53.39 33.3K
10:11 53.42 53.43 53.35 53.35 10.5K
10:12 53.40 53.45 53.36 53.38 11.7K
10:13 53.40 53.40 53.28 53.29 9.9K
10:14 53.27 53.33 53.26 53.31 33.2K
10:15 53.33 53.44 53.29 53.44 10.5K
10:16 53.42 53.51 53.42 53.51 16.1K
10:17 53.47 53.52 53.44 53.48 9.7K
10:18 53.56 53.66 53.54 53.66 30.4K
10:19 53.67 53.75 53.67 53.69 45.0K
10:20 53.73 53.86 53.73 53.84 37.3K
10:21 53.83 53.91 53.83 53.88 14.3K
10:22 53.86 53.95 53.86 53.95 11.9K
10:23 53.92 53.92 53.88 53.88 11.6K
10:24 53.91 53.95 53.88 53.88 40.9K
10:25 53.88 53.95 53.87 53.90 12.5K
10:26 53.87 53.89 53.76 53.83 126.8K
10:27 53.86 53.96 53.86 53.90 26.9K
10:28 53.91 53.96 53.91 53.96 13.6K
10:29 53.96 53.96 53.93 53.96 18.7K
10:30 53.99 54.10 53.96 54.10 28.8K
10:31 54.09 54.11 54.04 54.06 43.5K
10:32 54.06 54.13 54.06 54.13 45.7K
10:33 54.12 54.13 54.07 54.12 21.5K
10:34 54.10 54.13 54.07 54.07 93.1K
10:35 54.06 54.11 54.00 54.00 48.6K
10:36 54.03 54.07 54.01 54.01 15.8K
10:37 54.05 54.07 54.01 54.07 19.1K
10:38 54.04 54.05 54.00 54.05 11.5K
10:39 54.10 54.11 54.05 54.07 7.9K
10:40 54.07 54.12 54.07 54.12 17.4K
10:41 54.13 54.28 54.13 54.26 22.7K
10:42 54.24 54.30 54.22 54.22 43.2K
10:43 54.23 54.29 54.22 54.29 11.6K
10:44 54.31 54.52 54.31 54.51 40.9K
10:45 54.55 54.59 54.49 54.50 56.8K
10:46 54.50 54.50 54.44 54.44 20.8K
10:47 54.44 54.53 54.44 54.53 24.1K
10:48 54.52 54.52 54.46 54.47 16.4K
10:49 54.47 54.47 54.29 54.33 22.0K
10:50 54.35 54.49 54.35 54.47 29.9K
10:51 54.49 54.63 54.47 54.62 50.6K
10:52 54.64 54.65 54.60 54.65 40.0K
10:53 54.68 54.73 54.68 54.71 24.1K
10:54 54.69 54.74 54.67 54.74 29.8K
10:55 54.75 54.89 54.75 54.85 38.6K
10:56 54.83 54.87 54.72 54.72 48.4K
10:57 54.75 54.75 54.70 54.75 17.1K
10:58 54.75 54.78 54.72 54.74 12.5K
10:59 54.75 54.83 54.72 54.72 17.9K
11:00 54.74 54.88 54.74 54.76 30.9K
11:01 54.78 54.83 54.76 54.78 22.0K
11:02 54.80 54.81 54.75 54.76 35.3K
11:03 54.75 54.80 54.71 54.71 20.0K
11:04 54.70 54.70 54.53 54.56 65.7K
11:05 54.58 54.79 54.58 54.77 15.4K
11:06 54.80 54.83 54.75 54.78 33.2K
11:07 54.81 54.81 54.76 54.78 9.7K
11:08 54.80 54.81 54.74 54.78 23.4K
11:09 54.69 54.71 54.65 54.67 41.6K
11:10 54.66 54.79 54.66 54.76 29.6K
11:11 54.76 54.78 54.75 54.78 29.3K
11:12 54.77 54.79 54.73 54.75 72.0K
11:13 54.75 54.75 54.65 54.66 23.4K
11:14 54.67 54.70 54.66 54.66 13.7K
11:15 54.68 54.73 54.68 54.72 20.0K
11:16 54.73 54.73 54.66 54.69 10.8K
11:17 54.70 54.81 54.70 54.81 37.5K
11:18 54.79 54.81 54.78 54.80 40.8K
11:19 54.79 54.80 54.78 54.79 16.1K
11:20 54.82 54.85 54.76 54.79 13.3K
11:21 54.81 54.84 54.80 54.82 8.7K
11:22 54.83 54.91 54.83 54.91 19.1K
11:23 54.90 54.92 54.89 54.92 22.7K
11:24 54.92 55.00 54.85 54.86 34.8K
11:25 54.88 54.91 54.87 54.89 11.5K
11:26 54.89 54.97 54.89 54.95 22.0K
11:27 54.93 54.95 54.92 54.95 14.8K
11:28 54.95 54.97 54.93 54.93 10.9K
11:29 54.92 54.95 54.92 54.93 10.8K
11:30 54.94 54.98 54.93 54.96 10.2K
11:31 54.94 54.94 54.85 54.86 35.8K
11:32 54.85 54.85 54.83 54.83 16.5K
11:33 54.84 54.84 54.79 54.82 33.7K
11:34 54.80 54.82 54.78 54.78 13.5K
11:35 54.82 54.96 54.82 54.89 40.8K
11:36 54.88 54.88 54.84 54.86 11.8K
11:37 54.85 54.89 54.84 54.84 5.2K
11:38 54.85 54.85 54.79 54.84 8.4K
11:39 54.89 54.91 54.87 54.88 7.9K
11:40 54.92 54.95 54.92 54.93 4.7K
11:41 54.94 54.94 54.91 54.91 3.9K
11:42 54.92 54.98 54.92 54.97 10.2K
11:43 54.97 54.97 54.93 54.96 6.7K
11:44 54.93 54.94 54.90 54.90 5.3K
11:45 54.92 54.92 54.84 54.85 15.2K
11:46 54.82 54.84 54.80 54.80 14.7K
11:47 54.80 54.80 54.76 54.76 12.0K
11:48 54.72 54.76 54.72 54.75 11.1K
11:49 54.72 54.73 54.67 54.67 6.5K
11:50 54.68 54.69 54.63 54.65 24.9K
11:51 54.67 54.67 54.60 54.63 14.3K
11:52 54.67 54.72 54.67 54.69 7.2K
11:53 54.72 54.73 54.64 54.64 10.1K
11:54 54.71 54.77 54.69 54.77 7.8K
11:55 54.82 54.83 54.78 54.78 8.4K
11:56 54.79 54.87 54.79 54.80 3.9K
11:57 54.80 54.85 54.80 54.85 14.3K
11:58 54.84 54.84 54.82 54.82 2.7K
11:59 54.81 54.84 54.79 54.83 9.7K
12:00 54.84 54.89 54.84 54.86 5.9K
12:01 54.79 54.81 54.75 54.75 7.2K
12:02 54.78 54.78 54.68 54.68 5.5K
12:03 54.69 54.70 54.65 54.65 25.1K
12:04 54.63 54.65 54.60 54.65 6.5K
12:05 54.63 54.72 54.63 54.64 10.3K
12:06 54.61 54.62 54.57 54.60 29.9K
12:07 54.62 54.68 54.62 54.68 9.3K
12:08 54.63 54.63 54.56 54.57 9.7K
12:09 54.60 54.63 54.58 54.58 7.5K
12:10 54.60 54.68 54.60 54.67 12.0K
12:11 54.65 54.66 54.59 54.62 20.3K
12:12 54.62 54.64 54.60 54.61 9.4K
12:13 54.63 54.64 54.58 54.64 6.9K
12:14 54.64 54.65 54.62 54.65 11.8K
12:15 54.68 54.71 54.68 54.70 7.8K
12:16 54.74 54.74 54.65 54.71 22.7K
12:17 54.70 54.71 54.70 54.71 6.1K
12:18 54.63 54.63 54.62 54.62 13.9K
12:19 54.64 54.64 54.61 54.63 8.2K
12:20 54.59 54.60 54.57 54.58 19.7K
12:21 54.60 54.60 54.56 54.57 8.6K
12:22 54.55 54.58 54.54 54.57 9.7K
12:23 54.55 54.58 54.55 54.58 9.0K
12:24 54.60 54.63 54.58 54.60 28.1K
12:25 54.59 54.60 54.57 54.60 20.1K
12:26 54.61 54.63 54.56 54.56 7.9K
12:27 54.45 54.50 54.44 54.47 19.7K
12:28 54.47 54.48 54.44 54.44 10.4K
12:29 54.46 54.48 54.44 54.44 8.0K
12:30 54.45 54.53 54.45 54.53 8.4K
12:31 54.53 54.61 54.53 54.61 5.0K
12:32 54.59 54.62 54.59 54.61 5.1K
12:33 54.64 54.64 54.58 54.58 10.3K
12:34 54.58 54.62 54.57 54.62 7.5K
12:35 54.60 54.62 54.59 54.59 5.7K
12:36 54.60 54.62 54.57 54.60 5.9K
12:37 54.58 54.60 54.51 54.51 20.2K
12:38 54.50 54.52 54.48 54.48 15.2K
12:39 54.49 54.49 54.48 54.48 11.7K
12:40 54.47 54.50 54.45 54.48 46.8K
12:41 54.47 54.50 54.46 54.46 20.8K
12:42 54.41 54.45 54.41 54.45 3.2K
12:43 54.44 54.45 54.38 54.40 33.3K
12:44 54.37 54.40 54.35 54.37 13.2K
12:45 54.38 54.41 54.33 54.41 7.9K
12:46 54.38 54.39 54.35 54.39 4.6K
12:47 54.39 54.39 54.31 54.31 9.6K
12:48 54.29 54.32 54.25 54.28 19.6K
12:49 54.30 54.33 54.25 54.33 7.4K
12:50 54.33 54.36 54.33 54.34 14.7K
12:51 54.36 54.36 54.35 54.35 2.9K
12:52 54.35 54.35 54.26 54.26 7.3K
12:53 54.30 54.31 54.24 54.24 23.8K
12:54 54.21 54.31 54.20 54.30 10.1K
12:55 54.29 54.29 54.15 54.15 30.4K
12:56 54.15 54.23 54.14 54.14 10.5K
12:57 54.16 54.17 54.11 54.16 7.9K
12:58 54.16 54.16 54.01 54.04 25.0K
12:59 54.02 54.03 54.00 54.02 6.6K
13:00 53.99 54.07 53.95 54.07 12.8K
13:01 54.06 54.11 54.06 54.11 8.3K
13:02 54.13 54.15 54.12 54.13 27.1K
13:03 54.15 54.15 54.11 54.11 11.0K
13:04 54.17 54.18 54.14 54.18 9.2K
13:05 54.16 54.18 54.12 54.16 16.0K
13:06 54.16 54.16 54.11 54.12 11.5K
13:07 54.07 54.12 54.07 54.12 5.2K
13:08 54.09 54.12 54.09 54.11 7.7K
13:09 54.11 54.16 54.11 54.16 3.9K
13:10 54.22 54.22 54.16 54.20 7.4K
13:11 54.16 54.18 54.13 54.18 8.0K
13:12 54.14 54.16 54.13 54.15 10.0K
13:13 54.12 54.15 54.12 54.15 5.7K
13:14 54.12 54.12 54.10 54.12 3.3K
13:15 54.11 54.13 54.11 54.12 3.9K
13:16 54.11 54.15 54.10 54.14 7.9K
13:17 54.16 54.20 54.16 54.16 6.0K
13:18 54.16 54.19 54.14 54.14 6.0K
13:19 54.17 54.17 54.14 54.15 4.6K
13:20 54.18 54.24 54.17 54.24 9.7K
13:21 54.27 54.30 54.24 54.29 8.3K
13:22 54.28 54.30 54.27 54.30 14.7K
13:23 54.27 54.27 54.25 54.25 6.6K
13:24 54.28 54.33 54.28 54.30 5.9K
13:25 54.28 54.28 54.26 54.27 4.3K
13:26 54.32 54.36 54.30 54.30 5.9K
13:27 54.27 54.27 54.20 54.24 3.0K
13:28 54.28 54.28 54.28 54.28 1.8K
13:29 54.23 54.24 54.23 54.24 3.0K
13:30 54.23 54.23 54.15 54.15 6.4K
13:31 54.12 54.17 54.12 54.16 4.7K
13:32 54.16 54.16 54.09 54.13 12.0K
13:33 54.18 54.18 54.12 54.12 2.2K
13:34 54.10 54.13 54.10 54.12 2.9K
13:35 54.09 54.09 54.08 54.08 16.8K
13:36 54.11 54.11 54.07 54.09 16.5K
13:37 54.12 54.21 54.12 54.21 7.0K
13:38 54.15 54.17 54.15 54.17 4.1K
13:39 54.18 54.18 54.18 54.18 0.5K
13:40 54.19 54.19 54.16 54.16 1.8K
13:41 54.16 54.16 54.09 54.11 7.7K
13:42 54.07 54.10 54.07 54.10 3.5K
13:43 54.10 54.10 54.08 54.10 13.7K
13:44 54.12 54.12 54.06 54.06 3.6K
13:45 54.06 54.07 54.05 54.05 63.0K
13:46 54.00 54.06 54.00 54.06 6.8K
13:47 54.06 54.08 54.06 54.08 6.4K
13:48 54.10 54.10 54.07 54.09 4.2K
13:49 54.11 54.11 54.11 54.11 3.9K
13:50 54.07 54.07 54.00 54.01 22.5K
13:51 54.06 54.09 54.06 54.09 7.6K
13:52 54.11 54.11 54.03 54.03 7.1K
13:53 54.04 54.04 54.03 54.03 13.9K
13:54 54.05 54.06 54.05 54.06 6.7K
13:55 54.11 54.13 54.07 54.12 14.4K
13:56 54.13 54.13 54.10 54.10 2.1K
13:57 54.06 54.09 54.03 54.09 5.6K
13:58 54.09 54.12 54.09 54.10 9.1K
13:59 54.11 54.13 54.11 54.13 2.6K
14:00 54.13 54.14 54.09 54.09 9.3K
14:01 54.09 54.09 54.02 54.02 10.3K
14:02 53.98 53.98 53.93 53.95 14.8K
14:03 53.92 53.92 53.81 53.87 53.6K
14:04 53.86 53.92 53.86 53.91 29.6K
14:05 53.95 53.95 53.88 53.91 4.6K
14:06 53.90 53.97 53.85 53.97 9.0K
14:07 53.95 53.95 53.92 53.93 4.9K
14:08 53.93 53.94 53.90 53.94 4.6K
14:09 53.93 53.95 53.92 53.93 5.0K
14:10 53.93 53.93 53.82 53.82 8.1K
14:11 53.78 53.81 53.77 53.81 14.4K
14:12 53.80 53.80 53.74 53.78 17.5K
14:13 53.83 53.83 53.82 53.82 6.1K
14:14 53.82 53.82 53.80 53.81 5.8K
14:15 53.79 53.79 53.77 53.77 2.0K
14:16 53.77 53.78 53.75 53.75 2.1K
14:17 53.72 53.77 53.72 53.75 97.8K
14:18 53.75 53.76 53.73 53.76 44.3K
14:19 53.77 53.88 53.77 53.87 20.1K
14:20 53.89 53.95 53.89 53.94 24.5K
14:21 53.94 53.94 53.92 53.93 8.5K
14:22 53.92 53.92 53.88 53.88 1.8K
14:23 53.91 53.91 53.90 53.90 4.8K
14:24 53.97 53.97 53.94 53.94 7.0K
14:25 53.92 53.95 53.92 53.93 1.9K
14:26 53.95 53.95 53.88 53.88 11.3K
14:27 53.89 53.89 53.88 53.88 8.2K
14:28 53.87 53.89 53.87 53.89 2.5K
14:29 53.88 53.88 53.88 53.88 2.6K
14:30 53.88 53.92 53.88 53.92 7.4K
14:31 53.93 53.93 53.92 53.92 1.2K
14:32 53.94 53.94 53.92 53.92 27.5K
14:33 53.93 53.94 53.88 53.88 19.5K
14:34 53.89 53.93 53.89 53.91 13.1K
14:35 53.91 53.91 53.89 53.89 9.2K
14:36 53.86 53.86 53.82 53.82 5.4K
14:37 53.83 53.85 53.83 53.85 7.4K
14:38 53.87 53.97 53.87 53.97 14.3K
14:39 53.99 54.14 53.99 54.14 15.9K
14:40 54.15 54.19 54.13 54.15 17.9K
14:41 54.15 54.21 54.15 54.21 11.2K
14:42 54.19 54.19 54.14 54.14 7.3K
14:43 54.16 54.18 54.15 54.18 4.3K
14:44 54.17 54.18 54.16 54.18 1.6K
14:45 54.11 54.13 54.11 54.11 4.1K
14:46 54.13 54.13 54.10 54.11 7.1K
14:47 54.09 54.10 54.08 54.08 9.4K
14:48 54.11 54.11 54.09 54.09 16.3K
14:49 54.08 54.11 54.08 54.10 14.3K
14:50 54.11 54.11 54.07 54.10 23.7K
14:51 54.09 54.09 54.08 54.08 12.1K
14:52 54.08 54.12 54.07 54.09 17.2K
14:53 54.07 54.10 54.07 54.10 15.4K
14:54 54.10 54.12 54.09 54.11 17.7K
14:55 54.11 54.15 54.11 54.15 26.5K
14:56 54.15 54.20 54.14 54.14 21.6K
14:57 54.15 54.19 54.15 54.16 9.9K
14:58 54.17 54.17 54.16 54.16 8.2K
14:59 54.16 54.19 54.16 54.19 13.1K
15:00 54.20 54.26 54.20 54.23 61.8K
15:01 54.24 54.26 54.20 54.21 10.3K
15:02 54.23 54.24 54.22 54.24 9.7K
15:03 54.25 54.25 54.22 54.25 10.6K
15:04 54.25 54.27 54.24 54.24 6.6K
15:05 54.25 54.25 54.22 54.25 4.5K
15:06 54.25 54.27 54.24 54.27 6.0K
15:07 54.25 54.25 54.23 54.24 5.5K
15:08 54.28 54.29 54.24 54.25 8.1K
15:09 54.23 54.23 54.21 54.21 28.3K
15:10 54.21 54.21 54.20 54.21 6.1K
15:11 54.20 54.23 54.19 54.23 55.7K
15:12 54.25 54.29 54.25 54.29 10.4K
15:13 54.29 54.29 54.25 54.25 40.6K
15:14 54.25 54.25 54.24 54.25 25.8K
15:15 54.25 54.29 54.25 54.29 14.5K
15:16 54.30 54.30 54.28 54.30 13.5K
15:17 54.29 54.36 54.29 54.35 51.1K
15:18 54.36 54.37 54.36 54.37 2.4K
15:19 54.36 54.36 54.34 54.36 19.2K
15:20 54.36 54.36 54.34 54.34 14.5K
15:21 54.34 54.34 54.31 54.34 18.3K
15:22 54.35 54.39 54.32 54.38 23.8K
15:23 54.38 54.44 54.38 54.42 114.9K
15:24 54.42 54.48 54.42 54.47 21.3K
15:25 54.46 54.50 54.46 54.46 8.5K
15:26 54.47 54.49 54.47 54.49 4.4K
15:27 54.48 54.49 54.48 54.48 7.1K
15:28 54.49 54.53 54.49 54.53 9.3K
15:29 54.55 54.55 54.51 54.51 25.2K
15:30 54.49 54.50 54.43 54.47 32.2K
15:31 54.49 54.51 54.46 54.46 10.1K
15:32 54.45 54.48 54.43 54.48 8.3K
15:33 54.54 54.57 54.52 54.54 17.8K
15:34 54.50 54.50 54.45 54.45 14.6K
15:35 54.47 54.47 54.44 54.46 5.8K
15:36 54.44 54.44 54.40 54.41 6.4K
15:37 54.43 54.48 54.43 54.48 5.5K
15:38 54.51 54.51 54.50 54.50 5.4K
15:39 54.52 54.52 54.49 54.49 15.8K
15:40 54.50 54.52 54.49 54.51 13.5K
15:41 54.52 54.52 54.47 54.52 17.1K
15:42 54.50 54.50 54.46 54.47 8.8K
15:43 54.48 54.52 54.45 54.47 8.3K
15:44 54.43 54.45 54.43 54.45 4.5K
15:45 54.45 54.48 54.44 54.47 6.1K
15:46 54.48 54.49 54.44 54.44 19.5K
15:47 54.43 54.46 54.43 54.43 18.3K
15:48 54.50 54.50 54.42 54.42 6.4K
15:49 54.42 54.42 54.34 54.35 34.2K
15:50 54.34 54.36 54.27 54.31 19.2K
15:51 54.31 54.32 54.25 54.26 41.2K
15:52 54.25 54.27 54.21 54.27 39.0K
15:53 54.28 54.30 54.27 54.28 28.5K
15:54 54.24 54.26 54.23 54.24 19.2K
15:55 54.24 54.27 54.21 54.25 18.0K
15:56 54.26 54.27 54.25 54.27 24.3K
15:57 54.27 54.32 54.26 54.31 25.8K
15:58 54.31 54.40 54.31 54.38 17.8K
15:59 54.34 54.40 54.34 54.40 314.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles