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 52.98 53.06 52.96 53.06 1,314.2K
09:31 53.02 53.10 52.92 52.95 26.4K
09:32 52.99 53.00 52.88 52.91 87.3K
09:33 52.93 52.98 52.90 52.98 27.7K
09:34 52.92 53.05 52.92 53.02 62.9K
09:35 53.04 53.08 52.94 53.05 113.9K
09:36 53.06 53.06 52.94 52.94 33.6K
09:37 52.95 52.97 52.90 52.94 50.2K
09:38 52.99 53.08 52.99 53.06 39.1K
09:39 53.03 53.12 53.03 53.12 24.2K
09:40 53.14 53.14 53.05 53.06 20.0K
09:41 53.06 53.10 53.02 53.02 15.8K
09:42 53.00 53.00 52.87 52.88 74.5K
09:43 52.89 52.90 52.86 52.86 27.2K
09:44 52.85 52.85 52.67 52.70 55.3K
09:45 52.69 52.79 52.67 52.79 94.4K
09:46 52.80 52.82 52.76 52.78 25.3K
09:47 52.81 52.84 52.77 52.84 26.0K
09:48 52.87 52.91 52.83 52.83 35.5K
09:49 52.86 52.90 52.77 52.77 20.1K
09:50 52.71 52.75 52.68 52.69 50.6K
09:51 52.63 52.63 52.53 52.57 50.5K
09:52 52.59 52.72 52.59 52.72 23.3K
09:53 52.71 52.71 52.59 52.59 14.3K
09:54 52.63 52.69 52.61 52.68 10.6K
09:55 52.67 52.71 52.63 52.66 13.0K
09:56 52.57 52.70 52.57 52.68 23.1K
09:57 52.72 52.78 52.70 52.76 21.5K
09:58 52.76 52.80 52.74 52.80 16.0K
09:59 52.76 52.77 52.71 52.72 45.0K
10:00 52.76 52.79 52.71 52.75 10.5K
10:01 52.79 52.79 52.72 52.72 14.0K
10:02 52.71 52.71 52.66 52.66 15.6K
10:03 52.70 52.71 52.57 52.61 14.2K
10:04 52.62 52.66 52.57 52.58 58.9K
10:05 52.56 52.56 52.47 52.47 62.8K
10:06 52.45 52.47 52.35 52.47 56.2K
10:07 52.53 52.68 52.53 52.62 72.6K
10:08 52.69 52.80 52.69 52.78 37.0K
10:09 52.79 52.86 52.76 52.83 12.1K
10:10 52.85 52.90 52.81 52.89 16.6K
10:11 52.91 52.98 52.91 52.96 15.9K
10:12 52.97 52.99 52.95 52.99 15.6K
10:13 53.01 53.09 52.99 53.06 31.8K
10:14 53.07 53.09 53.05 53.05 53.2K
10:15 53.06 53.06 52.98 52.98 28.1K
10:16 53.04 53.04 52.93 52.96 13.2K
10:17 52.96 52.98 52.91 52.98 7.9K
10:18 52.92 52.92 52.80 52.80 15.7K
10:19 52.77 52.79 52.72 52.72 15.0K
10:20 52.72 52.76 52.72 52.72 19.1K
10:21 52.72 52.79 52.69 52.79 20.6K
10:22 52.81 52.81 52.71 52.71 8.3K
10:23 52.71 52.72 52.69 52.72 12.8K
10:24 52.71 52.71 52.61 52.61 30.5K
10:25 52.62 52.63 52.54 52.57 29.1K
10:26 52.56 52.62 52.55 52.58 12.4K
10:27 52.57 52.69 52.57 52.69 10.9K
10:28 52.67 52.67 52.62 52.66 16.6K
10:29 52.67 52.69 52.65 52.65 22.9K
10:30 52.65 52.74 52.65 52.73 33.1K
10:31 52.77 52.77 52.71 52.71 14.5K
10:32 52.72 52.72 52.68 52.68 67.9K
10:33 52.67 52.70 52.65 52.70 26.3K
10:34 52.68 52.68 52.62 52.65 14.3K
10:35 52.67 52.67 52.46 52.46 41.8K
10:36 52.46 52.53 52.46 52.51 30.3K
10:37 52.52 52.52 52.42 52.42 40.6K
10:38 52.41 52.44 52.41 52.42 51.5K
10:39 52.41 52.52 52.41 52.52 26.5K
10:40 52.50 52.50 52.38 52.38 26.2K
10:41 52.35 52.39 52.22 52.35 101.3K
10:42 52.31 52.39 52.30 52.39 22.0K
10:43 52.41 52.42 52.38 52.38 14.7K
10:44 52.38 52.40 52.34 52.39 22.4K
10:45 52.39 52.46 52.35 52.46 24.1K
10:46 52.48 52.49 52.45 52.46 13.9K
10:47 52.48 52.55 52.48 52.53 15.3K
10:48 52.53 52.55 52.49 52.54 21.9K
10:49 52.54 52.55 52.50 52.54 14.0K
10:50 52.54 52.62 52.50 52.62 50.7K
10:51 52.60 52.64 52.53 52.53 19.0K
10:52 52.54 52.54 52.48 52.50 8.5K
10:53 52.52 52.53 52.50 52.51 7.3K
10:54 52.51 52.53 52.48 52.51 4.4K
10:55 52.52 52.52 52.49 52.49 9.3K
10:56 52.49 52.49 52.32 52.32 32.3K
10:57 52.32 52.32 52.21 52.21 56.9K
10:58 52.21 52.27 52.21 52.23 8.2K
10:59 52.25 52.25 52.10 52.14 81.3K
11:00 52.15 52.19 52.15 52.19 18.0K
11:01 52.17 52.19 52.15 52.19 41.2K
11:02 52.16 52.18 52.09 52.09 15.2K
11:03 52.07 52.10 52.02 52.04 31.0K
11:04 52.07 52.07 51.98 52.01 46.4K
11:05 52.03 52.19 52.03 52.19 25.8K
11:06 52.24 52.30 52.24 52.26 16.4K
11:07 52.21 52.23 52.17 52.17 27.8K
11:08 52.15 52.17 51.99 51.99 38.5K
11:09 52.03 52.05 52.00 52.00 32.1K
11:10 51.99 51.99 51.91 51.94 17.9K
11:11 51.91 52.06 51.89 52.06 42.0K
11:12 52.05 52.09 52.00 52.08 26.3K
11:13 52.09 52.13 52.02 52.07 24.0K
11:14 52.06 52.09 52.02 52.09 8.8K
11:15 52.10 52.10 51.94 51.94 17.1K
11:16 51.90 51.96 51.83 51.88 35.7K
11:17 51.86 51.89 51.83 51.87 16.5K
11:18 51.86 51.87 51.80 51.81 22.0K
11:19 51.79 51.86 51.79 51.84 26.3K
11:20 51.84 51.86 51.79 51.79 18.7K
11:21 51.80 51.80 51.75 51.76 21.2K
11:22 51.77 51.77 51.70 51.70 45.6K
11:23 51.67 51.78 51.67 51.74 23.3K
11:24 51.73 51.73 51.68 51.70 20.0K
11:25 51.72 51.79 51.72 51.74 33.1K
11:26 51.74 51.74 51.67 51.69 18.7K
11:27 51.74 51.79 51.70 51.70 20.5K
11:28 51.71 51.71 51.59 51.60 22.2K
11:29 51.60 51.61 51.57 51.60 33.1K
11:30 51.59 51.60 51.54 51.54 13.3K
11:31 51.54 51.54 51.48 51.48 81.2K
11:32 51.48 51.66 51.48 51.66 38.0K
11:33 51.65 51.68 51.60 51.65 23.8K
11:34 51.62 51.69 51.59 51.64 26.3K
11:35 51.65 51.65 51.47 51.52 14.2K
11:36 51.60 51.79 51.60 51.79 62.2K
11:37 51.78 51.86 51.78 51.83 45.9K
11:38 51.82 51.91 51.82 51.90 20.7K
11:39 51.91 51.91 51.78 51.82 29.3K
11:40 51.83 51.88 51.83 51.87 31.1K
11:41 51.87 51.93 51.87 51.89 15.0K
11:42 51.89 51.89 51.82 51.84 34.1K
11:43 51.84 51.85 51.83 51.83 40.8K
11:44 51.88 51.93 51.88 51.92 13.6K
11:45 51.89 51.89 51.84 51.84 25.2K
11:46 51.85 51.87 51.83 51.83 21.0K
11:47 51.84 51.84 51.66 51.66 50.4K
11:48 51.68 51.68 51.60 51.60 39.0K
11:49 51.60 51.66 51.60 51.65 12.4K
11:50 51.67 51.69 51.64 51.65 14.0K
11:51 51.68 51.71 51.65 51.71 12.8K
11:52 51.70 51.75 51.70 51.70 19.6K
11:53 51.70 51.70 51.62 51.68 12.0K
11:54 51.68 51.68 51.60 51.62 21.7K
11:55 51.59 51.59 51.49 51.52 29.1K
11:56 51.53 51.59 51.51 51.52 20.9K
11:57 51.50 51.54 51.50 51.54 9.9K
11:58 51.56 51.56 51.52 51.53 10.3K
11:59 51.51 51.55 51.50 51.53 14.1K
12:00 51.53 51.58 51.52 51.57 21.3K
12:01 51.56 51.62 51.54 51.59 22.9K
12:02 51.62 51.66 51.60 51.61 11.7K
12:03 51.61 51.62 51.56 51.62 10.5K
12:04 51.63 51.63 51.56 51.56 15.9K
12:05 51.59 51.60 51.57 51.59 19.5K
12:06 51.62 51.69 51.59 51.62 17.0K
12:07 51.63 51.69 51.63 51.69 4.5K
12:08 51.63 51.68 51.60 51.67 13.9K
12:09 51.67 51.67 51.55 51.57 22.1K
12:10 51.58 51.63 51.56 51.56 4.1K
12:11 51.60 51.65 51.57 51.64 5.0K
12:12 51.63 51.66 51.62 51.66 11.9K
12:13 51.66 51.71 51.62 51.71 27.4K
12:14 51.72 51.73 51.68 51.70 30.6K
12:15 51.73 51.73 51.65 51.65 12.2K
12:16 51.63 51.64 51.49 51.50 48.9K
12:17 51.51 51.72 51.50 51.71 12.5K
12:18 51.70 51.72 51.52 51.53 25.1K
12:19 51.55 51.59 51.52 51.59 4.2K
12:20 51.64 51.72 51.55 51.55 16.0K
12:21 51.59 51.62 51.57 51.62 7.9K
12:22 51.60 51.60 51.56 51.56 10.9K
12:23 51.55 51.58 51.50 51.58 62.2K
12:24 51.56 51.59 51.56 51.56 5.2K
12:25 51.54 51.54 51.49 51.49 17.4K
12:26 51.45 51.46 51.38 51.46 57.0K
12:27 51.50 51.50 51.45 51.50 12.2K
12:28 51.53 51.53 51.47 51.49 17.2K
12:29 51.51 51.55 51.45 51.45 10.8K
12:30 51.45 51.50 51.38 51.42 9.5K
12:31 51.41 51.43 51.37 51.38 26.0K
12:32 51.40 51.53 51.40 51.53 6.5K
12:33 51.49 51.51 51.45 51.45 19.3K
12:34 51.45 51.49 51.43 51.49 34.2K
12:35 51.48 51.61 51.48 51.61 15.3K
12:36 51.63 51.72 51.63 51.71 41.2K
12:37 51.72 51.72 51.67 51.67 99.1K
12:38 51.69 51.77 51.69 51.77 30.3K
12:39 51.77 51.81 51.77 51.78 13.9K
12:40 51.74 51.74 51.69 51.69 13.4K
12:41 51.69 51.69 51.63 51.63 24.8K
12:42 51.64 51.67 51.64 51.66 14.5K
12:43 51.69 51.71 51.65 51.65 8.7K
12:44 51.63 51.63 51.42 51.42 19.9K
12:45 51.45 51.47 51.42 51.42 17.8K
12:46 51.44 51.44 51.40 51.40 13.1K
12:47 51.44 51.44 51.39 51.41 11.9K
12:48 51.39 51.45 51.38 51.38 5.9K
12:49 51.38 51.38 51.14 51.14 89.0K
12:50 51.08 51.14 51.00 51.11 130.2K
12:51 51.07 51.11 51.04 51.04 11.9K
12:52 51.02 51.03 50.93 50.94 29.7K
12:53 50.92 50.93 50.84 50.85 56.1K
12:54 50.81 50.89 50.80 50.81 29.2K
12:55 50.83 50.91 50.83 50.87 48.6K
12:56 50.82 50.85 50.78 50.85 52.6K
12:57 50.81 50.90 50.80 50.86 11.7K
12:58 50.86 50.90 50.86 50.88 11.7K
12:59 50.88 50.92 50.81 50.92 35.1K
13:00 50.91 50.92 50.87 50.87 29.8K
13:01 50.87 51.00 50.81 50.81 52.4K
13:02 50.79 50.90 50.78 50.90 22.8K
13:03 50.87 50.92 50.80 50.80 13.4K
13:04 50.81 50.87 50.79 50.79 62.0K
13:05 50.77 50.77 50.65 50.67 31.6K
13:06 50.68 50.72 50.66 50.72 47.2K
13:07 50.70 50.73 50.65 50.73 39.5K
13:08 50.83 50.93 50.83 50.90 26.8K
13:09 50.84 50.98 50.80 50.98 25.2K
13:10 51.00 51.11 50.98 51.08 40.7K
13:11 51.07 51.13 51.02 51.04 55.0K
13:12 51.06 51.09 51.04 51.05 16.4K
13:13 50.99 51.07 50.92 50.92 21.0K
13:14 50.92 50.96 50.92 50.95 8.3K
13:15 50.94 51.05 50.94 51.05 11.9K
13:16 50.99 51.00 50.97 50.99 21.8K
13:17 50.99 51.01 50.89 50.98 12.5K
13:18 50.96 51.03 50.96 51.02 13.2K
13:19 51.01 51.04 50.99 50.99 26.2K
13:20 51.00 51.00 50.91 50.99 29.2K
13:21 51.00 51.05 50.98 51.01 19.2K
13:22 51.00 51.03 50.99 51.03 8.6K
13:23 51.03 51.06 50.99 51.06 14.5K
13:24 51.07 51.21 51.07 51.14 22.9K
13:25 51.08 51.08 51.03 51.04 13.8K
13:26 51.02 51.08 51.02 51.08 10.2K
13:27 51.08 51.12 51.08 51.11 16.3K
13:28 51.10 51.16 51.10 51.12 10.0K
13:29 51.13 51.23 51.13 51.23 23.2K
13:30 51.12 51.27 51.11 51.27 23.1K
13:31 51.24 51.32 51.21 51.30 18.2K
13:32 51.30 51.34 51.27 51.31 36.4K
13:33 51.32 51.49 51.31 51.39 23.2K
13:34 51.42 51.54 51.42 51.45 65.6K
13:35 51.47 51.47 51.36 51.38 42.5K
13:36 51.36 51.36 51.29 51.36 11.1K
13:37 51.35 51.35 51.27 51.27 30.7K
13:38 51.23 51.23 51.16 51.16 10.1K
13:39 51.14 51.22 51.14 51.20 24.9K
13:40 51.25 51.31 51.24 51.31 6.4K
13:41 51.32 51.33 51.24 51.26 11.8K
13:42 51.25 51.28 51.23 51.27 21.5K
13:43 51.25 51.25 51.11 51.13 19.7K
13:44 51.16 51.17 51.09 51.14 10.0K
13:45 51.11 51.16 51.08 51.16 8.8K
13:46 51.15 51.15 51.00 51.08 33.2K
13:47 51.12 51.14 51.11 51.11 4.5K
13:48 51.08 51.10 51.06 51.10 7.2K
13:49 51.12 51.13 51.08 51.08 17.4K
13:50 51.07 51.12 51.07 51.10 8.9K
13:51 51.08 51.17 51.06 51.15 14.5K
13:52 51.16 51.23 51.16 51.18 7.7K
13:53 51.19 51.25 51.19 51.19 22.5K
13:54 51.17 51.18 51.11 51.11 5.6K
13:55 51.17 51.20 51.11 51.11 5.6K
13:56 51.13 51.17 51.10 51.13 23.2K
13:57 51.18 51.24 51.18 51.22 3.9K
13:58 51.25 51.25 51.16 51.18 10.9K
13:59 51.14 51.15 51.10 51.10 3.8K
14:00 51.07 51.08 51.02 51.08 35.6K
14:01 51.03 51.10 51.01 51.08 14.8K
14:02 51.04 51.16 51.04 51.13 5.4K
14:03 51.15 51.16 51.09 51.10 13.9K
14:04 51.10 51.21 51.10 51.19 2.9K
14:05 51.20 51.25 51.19 51.25 6.3K
14:06 51.25 51.32 51.25 51.32 8.4K
14:07 51.25 51.26 51.17 51.17 11.6K
14:08 51.12 51.19 51.11 51.14 8.3K
14:09 51.13 51.27 51.13 51.27 5.3K
14:10 51.30 51.36 51.30 51.31 9.4K
14:11 51.25 51.25 51.21 51.25 11.5K
14:12 51.28 51.28 51.20 51.20 5.0K
14:13 51.21 51.30 51.21 51.30 2.3K
14:14 51.25 51.26 51.19 51.19 5.6K
14:15 51.16 51.18 51.11 51.14 11.1K
14:16 51.10 51.13 51.09 51.12 8.9K
14:17 51.09 51.13 51.06 51.13 27.7K
14:18 51.13 51.13 51.10 51.10 7.1K
14:19 51.10 51.11 51.08 51.11 6.6K
14:20 51.13 51.18 51.12 51.18 12.5K
14:21 51.19 51.19 51.14 51.15 2.2K
14:22 51.14 51.16 51.14 51.14 5.9K
14:23 51.15 51.16 51.12 51.16 9.3K
14:24 51.14 51.15 51.14 51.15 1.6K
14:25 51.10 51.14 51.07 51.12 6.6K
14:26 51.11 51.14 51.08 51.10 10.0K
14:27 51.08 51.08 50.92 50.92 46.3K
14:28 50.92 50.94 50.86 50.93 18.7K
14:29 50.93 50.97 50.93 50.94 18.9K
14:30 50.95 51.03 50.95 51.02 9.8K
14:31 51.06 51.14 51.03 51.13 12.0K
14:32 51.13 51.16 51.10 51.14 7.2K
14:33 51.16 51.26 51.15 51.23 8.9K
14:34 51.23 51.23 51.19 51.21 4.0K
14:35 51.24 51.29 51.24 51.29 22.9K
14:36 51.24 51.26 51.22 51.23 4.4K
14:37 51.24 51.28 51.21 51.28 2.0K
14:38 51.29 51.32 51.29 51.31 22.0K
14:39 51.31 51.35 51.31 51.31 10.1K
14:40 51.27 51.28 51.23 51.23 7.1K
14:41 51.24 51.26 51.21 51.26 16.4K
14:42 51.28 51.29 51.28 51.29 3.7K
14:43 51.33 51.42 51.33 51.38 15.5K
14:44 51.37 51.38 51.31 51.38 7.7K
14:45 51.40 51.44 51.39 51.40 18.4K
14:46 51.42 51.42 51.40 51.42 11.6K
14:47 51.42 51.44 51.40 51.42 11.0K
14:48 51.43 51.43 51.38 51.40 10.1K
14:49 51.43 51.43 51.40 51.40 6.0K
14:50 51.42 51.44 51.40 51.42 14.8K
14:51 51.43 51.50 51.43 51.48 50.0K
14:52 51.48 51.49 51.43 51.45 12.7K
14:53 51.44 51.52 51.44 51.49 8.4K
14:54 51.49 51.49 51.47 51.49 12.2K
14:55 51.52 51.58 51.49 51.56 17.0K
14:56 51.59 51.61 51.53 51.57 24.7K
14:57 51.63 51.70 51.60 51.70 23.6K
14:58 51.71 51.71 51.69 51.70 26.6K
14:59 51.71 51.72 51.70 51.72 11.9K
15:00 51.70 51.78 51.70 51.76 20.8K
15:01 51.76 51.79 51.75 51.79 15.7K
15:02 51.80 52.02 51.80 52.02 98.2K
15:03 52.01 52.10 51.99 52.08 48.2K
15:04 52.07 52.12 52.02 52.02 132.5K
15:05 52.10 52.10 52.00 52.07 81.3K
15:06 52.06 52.09 52.02 52.06 27.1K
15:07 52.03 52.05 51.99 52.02 29.0K
15:08 51.99 51.99 51.93 51.96 6.4K
15:09 51.95 52.01 51.93 52.01 7.2K
15:10 52.01 52.03 51.98 51.99 9.5K
15:11 51.99 52.02 51.98 52.00 8.2K
15:12 51.96 52.02 51.96 52.00 9.4K
15:13 51.99 52.07 51.99 52.07 32.2K
15:14 52.06 52.19 52.06 52.18 18.3K
15:15 52.19 52.28 52.18 52.27 22.4K
15:16 52.22 52.27 52.18 52.25 13.7K
15:17 52.24 52.33 52.24 52.33 19.0K
15:18 52.34 52.35 52.25 52.27 29.7K
15:19 52.28 52.34 52.26 52.34 17.1K
15:20 52.33 52.43 52.33 52.43 26.7K
15:21 52.42 52.52 52.39 52.43 41.8K
15:22 52.50 52.55 52.49 52.53 33.4K
15:23 52.55 52.59 52.55 52.56 27.1K
15:24 52.57 52.65 52.53 52.65 31.5K
15:25 52.65 52.65 52.57 52.58 41.0K
15:26 52.55 52.55 52.37 52.38 39.9K
15:27 52.44 52.44 52.38 52.38 6.3K
15:28 52.33 52.41 52.29 52.41 17.6K
15:29 52.41 52.53 52.41 52.48 9.2K
15:30 52.55 52.55 52.46 52.48 12.3K
15:31 52.46 52.46 52.34 52.34 19.4K
15:32 52.34 52.37 52.31 52.31 8.3K
15:33 52.36 52.39 52.35 52.39 6.6K
15:34 52.38 52.40 52.36 52.40 17.9K
15:35 52.38 52.42 52.37 52.42 16.1K
15:36 52.43 52.44 52.37 52.37 13.3K
15:37 52.39 52.44 52.39 52.44 19.2K
15:38 52.45 52.45 52.41 52.45 5.8K
15:39 52.47 52.51 52.38 52.38 10.1K
15:40 52.35 52.35 52.28 52.28 13.6K
15:41 52.24 52.24 52.17 52.22 17.5K
15:42 52.23 52.25 52.23 52.24 8.3K
15:43 52.24 52.27 52.22 52.24 11.8K
15:44 52.22 52.25 52.22 52.24 6.6K
15:45 52.24 52.34 52.24 52.31 18.3K
15:46 52.28 52.38 52.28 52.37 141.1K
15:47 52.36 52.52 52.34 52.51 30.9K
15:48 52.53 52.53 52.49 52.53 22.9K
15:49 52.53 52.57 52.53 52.56 6.6K
15:50 52.55 52.55 52.46 52.48 16.9K
15:51 52.47 52.50 52.45 52.49 46.9K
15:52 52.48 52.50 52.45 52.47 39.3K
15:53 52.44 52.44 52.34 52.40 19.2K
15:54 52.42 52.50 52.42 52.50 87.7K
15:55 52.48 52.48 52.36 52.37 26.4K
15:56 52.31 52.33 52.27 52.29 25.5K
15:57 52.31 52.34 52.17 52.23 77.8K
15:58 52.17 52.17 52.07 52.15 18.4K
15:59 52.09 52.10 51.99 52.04 459.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles