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 54.22 54.28 54.21 54.28 346.9K
09:31 54.27 54.27 54.14 54.17 31.9K
09:32 54.19 54.24 54.12 54.12 46.1K
09:33 54.12 54.12 54.04 54.08 15.1K
09:34 54.07 54.08 54.01 54.06 45.1K
09:35 54.07 54.09 53.93 53.93 135.2K
09:36 53.96 54.04 53.95 54.03 34.7K
09:37 54.06 54.16 54.06 54.11 43.7K
09:38 54.13 54.13 54.08 54.10 23.4K
09:39 54.11 54.14 54.05 54.07 28.1K
09:40 54.06 54.06 54.01 54.06 7.3K
09:41 54.05 54.05 54.00 54.03 10.8K
09:42 54.06 54.07 54.00 54.00 43.0K
09:43 54.06 54.10 54.02 54.03 15.3K
09:44 54.01 54.03 53.97 53.99 20.8K
09:45 54.00 54.07 53.96 54.07 12.2K
09:46 54.08 54.08 53.97 54.00 8.8K
09:47 54.00 54.05 54.00 54.01 18.8K
09:48 54.01 54.14 54.01 54.14 104.1K
09:49 54.10 54.10 53.93 53.93 16.2K
09:50 53.91 53.98 53.87 53.92 21.5K
09:51 53.92 53.94 53.89 53.94 13.5K
09:52 54.01 54.02 53.98 54.02 6.1K
09:53 53.99 54.00 53.97 53.99 10.6K
09:54 53.99 54.03 53.97 53.98 12.3K
09:55 53.96 53.96 53.91 53.96 17.0K
09:56 53.98 53.98 53.90 53.90 7.7K
09:57 53.90 53.91 53.88 53.91 15.3K
09:58 53.88 53.92 53.86 53.92 15.2K
09:59 53.87 53.91 53.85 53.91 10.8K
10:00 53.92 53.97 53.89 53.89 39.3K
10:01 53.90 53.95 53.90 53.94 11.7K
10:02 53.93 53.94 53.89 53.89 37.9K
10:03 53.85 53.91 53.85 53.88 75.2K
10:04 53.89 53.92 53.89 53.90 5.9K
10:05 53.92 53.92 53.87 53.87 3.4K
10:06 53.87 53.90 53.84 53.88 9.3K
10:07 53.86 53.87 53.83 53.86 13.0K
10:08 53.84 53.84 53.56 53.64 60.5K
10:09 53.62 53.62 53.49 53.53 43.3K
10:10 53.53 53.57 53.48 53.52 61.4K
10:11 53.60 53.76 53.58 53.72 21.3K
10:12 53.72 53.78 53.69 53.77 10.1K
10:13 53.78 53.86 53.74 53.86 17.1K
10:14 53.86 53.90 53.81 53.88 11.0K
10:15 53.95 53.95 53.92 53.94 16.9K
10:16 53.92 54.02 53.92 53.93 11.4K
10:17 53.95 53.99 53.92 53.95 10.9K
10:18 53.92 53.92 53.79 53.80 41.6K
10:19 53.81 53.84 53.71 53.78 18.1K
10:20 53.81 53.81 53.68 53.70 11.5K
10:21 53.66 53.74 53.66 53.67 14.4K
10:22 53.73 53.74 53.66 53.66 12.6K
10:23 53.67 53.67 53.60 53.63 9.5K
10:24 53.61 53.69 53.59 53.69 5.2K
10:25 53.74 53.74 53.61 53.61 8.9K
10:26 53.58 53.67 53.58 53.67 12.6K
10:27 53.66 53.66 53.62 53.62 5.8K
10:28 53.58 53.65 53.58 53.65 8.7K
10:29 53.66 53.70 53.65 53.68 7.1K
10:30 53.68 53.68 53.54 53.55 11.3K
10:31 53.58 53.66 53.56 53.59 7.8K
10:32 53.61 53.68 53.59 53.67 5.8K
10:33 53.69 53.71 53.66 53.71 5.6K
10:34 53.64 53.64 53.60 53.60 5.6K
10:35 53.58 53.72 53.58 53.71 12.1K
10:36 53.71 53.83 53.71 53.81 19.8K
10:37 53.82 53.82 53.65 53.65 6.0K
10:38 53.63 53.68 53.60 53.68 11.8K
10:39 53.69 53.70 53.66 53.66 14.6K
10:40 53.64 53.67 53.64 53.67 3.3K
10:41 53.66 53.71 53.62 53.62 7.7K
10:42 53.65 53.65 53.64 53.64 5.2K
10:43 53.68 53.68 53.60 53.60 3.8K
10:44 53.62 53.62 53.56 53.56 13.8K
10:45 53.58 53.60 53.53 53.53 9.1K
10:46 53.52 53.60 53.50 53.51 14.0K
10:47 53.54 53.57 53.54 53.55 12.3K
10:48 53.56 53.60 53.56 53.56 7.5K
10:49 53.52 53.57 53.49 53.50 12.6K
10:50 53.49 53.50 53.42 53.42 21.4K
10:51 53.43 53.44 53.35 53.39 12.2K
10:52 53.37 53.38 53.35 53.36 9.8K
10:53 53.35 53.35 53.25 53.25 16.4K
10:54 53.26 53.31 53.22 53.27 11.5K
10:55 53.28 53.36 53.27 53.36 29.8K
10:56 53.36 53.42 53.36 53.36 42.0K
10:57 53.39 53.40 53.18 53.19 37.0K
10:58 53.22 53.22 53.15 53.15 29.7K
10:59 53.19 53.21 53.12 53.15 33.3K
11:00 53.17 53.28 53.17 53.24 18.1K
11:01 53.20 53.25 53.17 53.25 12.8K
11:02 53.29 53.31 53.24 53.27 9.2K
11:03 53.29 53.29 53.23 53.29 3.9K
11:04 53.31 53.31 53.26 53.30 8.9K
11:05 53.29 53.30 53.25 53.25 8.1K
11:06 53.25 53.27 53.22 53.27 9.6K
11:07 53.29 53.33 53.25 53.25 7.2K
11:08 53.30 53.34 53.30 53.32 7.5K
11:09 53.31 53.34 53.29 53.32 11.0K
11:10 53.34 53.42 53.33 53.33 17.4K
11:11 53.30 53.31 53.21 53.23 20.2K
11:12 53.23 53.23 53.16 53.22 8.1K
11:13 53.21 53.22 53.16 53.16 16.4K
11:14 53.15 53.19 53.15 53.16 79.7K
11:15 53.15 53.18 53.12 53.18 15.0K
11:16 53.14 53.15 53.11 53.11 16.3K
11:17 53.08 53.16 53.08 53.16 15.2K
11:18 53.14 53.14 53.04 53.07 26.4K
11:19 53.08 53.11 53.08 53.09 3.5K
11:20 53.07 53.12 53.04 53.12 11.4K
11:21 53.15 53.18 53.14 53.15 11.7K
11:22 53.11 53.18 53.11 53.18 7.8K
11:23 53.17 53.18 53.16 53.18 14.4K
11:24 53.18 53.19 53.18 53.19 5.4K
11:25 53.19 53.19 53.15 53.18 12.7K
11:26 53.18 53.18 53.16 53.18 9.0K
11:27 53.18 53.18 53.14 53.15 3.8K
11:28 53.15 53.43 53.15 53.43 14.7K
11:29 53.44 53.53 53.39 53.51 21.4K
11:30 53.51 53.59 53.51 53.56 9.8K
11:31 53.51 53.52 53.44 53.45 28.0K
11:32 53.46 53.50 53.45 53.49 6.1K
11:33 53.50 53.50 53.47 53.50 3.3K
11:34 53.51 53.51 53.46 53.51 22.2K
11:35 53.48 53.52 53.48 53.49 14.8K
11:36 53.49 53.58 53.49 53.54 107.3K
11:37 53.58 53.58 53.53 53.57 13.1K
11:38 53.57 53.64 53.57 53.60 40.5K
11:39 53.61 53.66 53.57 53.64 8.6K
11:40 53.64 53.72 53.62 53.72 12.0K
11:41 53.72 53.72 53.65 53.65 10.1K
11:42 53.66 53.70 53.66 53.67 6.2K
11:43 53.63 53.67 53.63 53.67 12.5K
11:44 53.66 53.69 53.62 53.66 39.3K
11:45 53.66 53.77 53.64 53.77 16.1K
11:46 53.83 53.95 53.81 53.95 60.6K
11:47 53.96 54.09 53.96 54.08 67.1K
11:48 54.09 54.10 54.03 54.08 20.2K
11:49 54.08 54.12 54.05 54.07 62.1K
11:50 54.08 54.11 54.02 54.07 44.9K
11:51 54.07 54.17 53.94 53.95 35.6K
11:52 53.94 53.94 53.79 53.83 34.6K
11:53 53.84 53.87 53.82 53.85 18.5K
11:54 53.82 53.89 53.82 53.88 10.5K
11:55 53.88 53.91 53.88 53.88 4.1K
11:56 53.87 53.96 53.86 53.96 110.9K
11:57 53.98 54.04 53.92 53.92 91.0K
11:58 53.92 53.97 53.90 53.95 8.2K
11:59 53.96 54.02 53.95 53.95 26.7K
12:00 54.00 54.00 53.93 53.93 10.1K
12:01 53.90 53.97 53.89 53.94 16.9K
12:02 53.97 53.99 53.97 53.99 7.1K
12:03 53.95 53.95 53.90 53.92 13.8K
12:04 53.93 53.94 53.90 53.90 4.2K
12:05 53.90 53.94 53.89 53.90 50.4K
12:06 53.91 53.93 53.89 53.92 9.0K
12:07 53.90 53.92 53.90 53.92 5.3K
12:08 53.95 54.02 53.95 54.02 10.4K
12:09 54.00 54.12 54.00 54.12 22.2K
12:10 54.11 54.16 54.11 54.16 32.0K
12:11 54.18 54.18 54.13 54.16 21.8K
12:12 54.16 54.24 54.16 54.23 41.1K
12:13 54.24 54.25 54.22 54.25 58.7K
12:14 54.24 54.24 54.17 54.20 44.3K
12:15 54.20 54.23 54.16 54.16 11.5K
12:16 54.19 54.19 54.13 54.15 27.0K
12:17 54.13 54.17 54.12 54.16 23.8K
12:18 54.16 54.17 54.05 54.06 30.7K
12:19 54.05 54.05 53.98 53.99 19.2K
12:20 53.97 53.97 53.87 53.87 19.2K
12:21 53.88 53.93 53.84 53.84 10.0K
12:22 53.83 53.83 53.78 53.78 3.7K
12:23 53.75 53.75 53.69 53.71 26.9K
12:24 53.68 53.73 53.68 53.73 16.2K
12:25 53.75 53.75 53.75 53.75 15.5K
12:26 53.79 53.79 53.75 53.77 13.5K
12:27 53.75 53.75 53.68 53.68 11.5K
12:28 53.69 53.71 53.68 53.68 30.7K
12:29 53.65 53.68 53.65 53.67 14.7K
12:30 53.65 53.69 53.63 53.67 9.8K
12:31 53.66 53.73 53.65 53.70 8.6K
12:32 53.71 53.75 53.71 53.73 10.7K
12:33 53.72 53.78 53.72 53.75 8.1K
12:34 53.71 53.73 53.66 53.66 44.9K
12:35 53.66 53.71 53.65 53.71 5.5K
12:36 53.71 53.71 53.66 53.66 7.4K
12:37 53.67 53.72 53.67 53.70 9.9K
12:38 53.69 53.74 53.69 53.74 4.0K
12:39 53.70 53.72 53.69 53.69 9.2K
12:40 53.70 53.76 53.70 53.75 10.8K
12:41 53.79 53.85 53.79 53.85 18.9K
12:42 53.86 53.88 53.86 53.87 11.4K
12:43 53.88 53.88 53.84 53.85 27.8K
12:44 53.86 53.88 53.86 53.88 4.7K
12:45 53.90 53.93 53.90 53.93 6.6K
12:46 53.92 53.98 53.90 53.98 11.5K
12:47 53.98 54.02 53.96 54.01 24.7K
12:48 54.00 54.00 53.95 53.96 4.5K
12:49 53.94 53.96 53.93 53.93 39.1K
12:50 53.91 53.92 53.86 53.86 8.8K
12:51 53.86 53.86 53.84 53.86 15.2K
12:52 53.84 53.95 53.84 53.93 101.4K
12:53 53.92 53.98 53.92 53.98 31.4K
12:54 54.00 54.03 53.98 54.01 8.8K
12:55 54.01 54.05 53.99 54.02 13.3K
12:56 54.03 54.04 54.01 54.01 24.6K
12:57 54.01 54.04 54.01 54.01 11.8K
12:58 54.01 54.03 53.96 53.96 9.5K
12:59 53.93 53.98 53.93 53.97 9.2K
13:00 53.98 53.99 53.97 53.98 4.2K
13:01 53.98 53.99 53.96 53.99 11.0K
13:02 53.97 53.97 53.95 53.95 5.4K
13:03 53.97 53.97 53.93 53.94 3.3K
13:04 53.96 53.99 53.96 53.98 14.1K
13:05 53.97 53.98 53.90 53.90 4.9K
13:06 53.92 53.92 53.92 53.92 1.0K
13:07 53.90 53.90 53.90 53.90 0.9K
13:08 53.95 53.95 53.94 53.94 5.5K
13:09 53.95 54.03 53.94 54.02 7.2K
13:10 54.02 54.02 53.98 54.00 5.5K
13:11 53.95 53.97 53.95 53.95 6.3K
13:12 53.95 53.95 53.92 53.95 7.2K
13:13 53.95 53.95 53.89 53.94 4.7K
13:14 53.98 53.98 53.96 53.98 5.0K
13:15 53.97 53.97 53.97 53.97 3.1K
13:16 53.95 53.96 53.90 53.90 4.0K
13:17 53.90 53.93 53.90 53.93 7.1K
13:18 54.00 54.04 54.00 54.00 27.3K
13:19 54.04 54.06 54.03 54.03 5.2K
13:20 54.03 54.03 53.86 53.90 11.1K
13:21 53.92 53.98 53.91 53.96 11.7K
13:22 53.96 54.00 53.94 54.00 12.1K
13:23 53.96 54.00 53.96 53.98 7.3K
13:24 54.00 54.02 54.00 54.02 6.0K
13:25 54.04 54.09 54.04 54.07 8.6K
13:26 54.08 54.08 54.05 54.06 7.0K
13:27 54.06 54.13 54.06 54.08 7.4K
13:28 54.08 54.12 54.07 54.12 13.6K
13:29 54.12 54.12 54.08 54.10 30.6K
13:30 54.10 54.10 54.10 54.10 7.5K
13:31 54.13 54.13 54.06 54.06 13.1K
13:32 54.03 54.08 54.03 54.04 6.9K
13:33 54.00 54.02 53.99 54.01 8.0K
13:34 54.04 54.04 54.04 54.04 1.5K
13:35 54.01 54.01 53.99 53.99 4.9K
13:36 53.96 53.97 53.96 53.97 15.4K
13:37 53.96 54.01 53.96 54.01 2.6K
13:38 54.05 54.06 54.04 54.04 6.2K
13:39 54.03 54.08 54.03 54.08 4.2K
13:40 54.08 54.11 54.08 54.08 11.9K
13:41 54.04 54.07 54.04 54.07 4.1K
13:42 54.12 54.15 54.12 54.14 8.3K
13:43 54.13 54.17 54.13 54.16 11.8K
13:44 54.16 54.16 54.11 54.11 7.3K
13:45 54.13 54.14 54.13 54.14 4.0K
13:46 54.13 54.13 54.08 54.08 7.4K
13:47 54.07 54.07 54.00 54.00 6.1K
13:48 53.95 54.02 53.95 54.02 2.2K
13:49 54.01 54.02 54.01 54.00 4.7K
13:50 54.00 54.00 53.96 54.00 9.8K
13:51 53.98 53.98 53.93 53.93 14.6K
13:52 53.93 53.94 53.92 53.94 5.3K
13:53 53.92 53.92 53.86 53.86 12.6K
13:54 53.88 53.90 53.86 53.86 8.5K
13:55 53.86 54.00 53.84 53.92 22.8K
13:56 53.92 53.99 53.92 53.98 9.0K
13:57 53.96 53.96 53.84 53.85 56.3K
13:58 53.86 53.87 53.78 53.78 10.2K
13:59 53.77 53.83 53.77 53.82 4.3K
14:00 53.83 53.88 53.81 53.88 9.2K
14:01 53.86 53.89 53.86 53.89 17.8K
14:02 53.90 53.92 53.90 53.92 2.2K
14:03 53.91 53.94 53.91 53.94 15.5K
14:04 53.94 53.96 53.92 53.96 17.7K
14:05 53.98 53.98 53.97 53.98 6.0K
14:06 53.99 54.00 53.99 54.00 2.8K
14:07 53.97 53.97 53.95 53.95 1.9K
14:08 53.90 53.90 53.90 53.90 1.7K
14:09 53.85 53.87 53.85 53.86 3.3K
14:10 53.84 53.84 53.76 53.76 4.8K
14:11 53.77 53.77 53.72 53.74 11.5K
14:12 53.74 53.75 53.72 53.72 4.1K
14:13 53.73 53.76 53.72 53.72 24.4K
14:14 53.70 53.72 53.69 53.71 9.4K
14:15 53.69 53.76 53.68 53.76 41.2K
14:16 53.76 53.76 53.72 53.75 39.3K
14:17 53.75 53.75 53.65 53.67 135.4K
14:18 53.66 53.66 53.65 53.66 25.7K
14:19 53.66 53.69 53.66 53.68 17.6K
14:20 53.69 53.70 53.67 53.70 42.4K
14:21 53.73 53.77 53.73 53.77 8.3K
14:22 53.74 53.74 53.70 53.71 5.6K
14:23 53.70 53.70 53.64 53.64 6.5K
14:24 53.63 53.64 53.61 53.63 5.9K
14:25 53.62 53.62 53.61 53.61 3.0K
14:26 53.61 53.62 53.61 53.62 3.8K
14:27 53.62 53.64 53.62 53.63 4.5K
14:28 53.63 53.65 53.62 53.63 5.0K
14:29 53.62 53.62 53.60 53.60 18.1K
14:30 53.60 53.61 53.55 53.55 6.0K
14:31 53.53 53.54 53.52 53.53 9.8K
14:32 53.50 53.51 53.48 53.48 9.8K
14:33 53.47 53.50 53.43 53.43 17.5K
14:34 53.46 53.50 53.46 53.50 26.6K
14:35 53.49 53.59 53.49 53.58 10.4K
14:36 53.58 53.60 53.53 53.54 7.6K
14:37 53.54 53.56 53.52 53.52 6.0K
14:38 53.50 53.55 53.50 53.51 9.1K
14:39 53.50 53.54 53.50 53.54 15.3K
14:40 53.55 53.55 53.51 53.52 11.3K
14:41 53.48 53.53 53.46 53.53 10.3K
14:42 53.53 53.55 53.50 53.50 5.6K
14:43 53.50 53.56 53.50 53.56 6.7K
14:44 53.55 53.55 53.55 53.55 7.7K
14:45 53.58 53.62 53.56 53.59 7.6K
14:46 53.60 53.60 53.60 53.60 5.5K
14:47 53.62 53.64 53.60 53.61 8.2K
14:48 53.56 53.56 53.55 53.55 4.0K
14:49 53.53 53.53 53.51 53.52 8.5K
14:50 53.51 53.55 53.51 53.55 9.4K
14:51 53.57 53.58 53.54 53.54 7.2K
14:52 53.51 53.53 53.49 53.51 12.5K
14:53 53.51 53.53 53.49 53.52 10.6K
14:54 53.54 53.54 53.51 53.51 10.8K
14:55 53.54 53.54 53.53 53.54 8.9K
14:56 53.55 53.56 53.53 53.54 11.9K
14:57 53.56 53.57 53.54 53.54 9.7K
14:58 53.55 53.57 53.55 53.56 10.1K
14:59 53.56 53.56 53.54 53.54 14.3K
15:00 53.53 53.54 53.53 53.54 5.4K
15:01 53.54 53.54 53.49 53.51 15.9K
15:02 53.52 53.61 53.52 53.61 18.0K
15:03 53.63 53.68 53.63 53.64 13.9K
15:04 53.65 53.67 53.64 53.65 11.8K
15:05 53.65 53.65 53.58 53.59 24.5K
15:06 53.60 53.60 53.58 53.58 3.8K
15:07 53.59 53.62 53.59 53.62 13.7K
15:08 53.64 53.66 53.64 53.65 8.0K
15:09 53.64 53.65 53.62 53.62 10.0K
15:10 53.63 53.63 53.63 53.63 4.2K
15:11 53.66 53.68 53.64 53.66 5.3K
15:12 53.65 53.65 53.63 53.64 12.0K
15:13 53.63 53.66 53.63 53.66 8.6K
15:14 53.67 53.71 53.66 53.70 15.5K
15:15 53.70 53.70 53.67 53.69 7.1K
15:16 53.71 53.73 53.69 53.72 9.6K
15:17 53.75 53.77 53.75 53.75 17.0K
15:18 53.75 53.76 53.73 53.76 13.7K
15:19 53.76 53.80 53.71 53.71 15.3K
15:20 53.73 53.79 53.72 53.77 16.5K
15:21 53.80 53.84 53.80 53.83 8.3K
15:22 53.81 53.83 53.81 53.83 22.6K
15:23 53.82 53.86 53.82 53.83 12.9K
15:24 53.85 53.86 53.84 53.85 6.8K
15:25 53.86 53.87 53.85 53.87 6.9K
15:26 53.88 53.91 53.88 53.88 11.0K
15:27 53.91 53.91 53.88 53.88 11.0K
15:28 53.86 53.86 53.81 53.81 9.4K
15:29 53.81 53.83 53.81 53.83 14.3K
15:30 53.83 53.83 53.76 53.78 14.0K
15:31 53.79 53.81 53.78 53.81 3.0K
15:32 53.80 53.83 53.77 53.82 18.8K
15:33 53.82 53.84 53.82 53.83 3.8K
15:34 53.82 53.84 53.82 53.82 6.1K
15:35 53.81 53.81 53.79 53.79 4.3K
15:36 53.80 53.80 53.79 53.80 5.5K
15:37 53.84 53.86 53.82 53.84 14.1K
15:38 53.84 53.84 53.75 53.76 16.7K
15:39 53.72 53.73 53.71 53.71 6.4K
15:40 53.71 53.75 53.71 53.75 8.9K
15:41 53.73 53.75 53.71 53.74 109.5K
15:42 53.74 53.79 53.74 53.79 6.6K
15:43 53.79 53.80 53.79 53.80 2.5K
15:44 53.81 53.81 53.75 53.76 8.4K
15:45 53.75 53.80 53.73 53.80 3.3K
15:46 53.80 53.80 53.76 53.78 3.0K
15:47 53.77 53.79 53.76 53.78 7.1K
15:48 53.81 53.85 53.80 53.85 8.4K
15:49 53.85 53.88 53.82 53.82 7.3K
15:50 53.83 53.88 53.82 53.87 56.9K
15:51 53.87 53.89 53.85 53.85 5.2K
15:52 53.85 53.85 53.77 53.79 8.0K
15:53 53.79 53.84 53.79 53.84 6.8K
15:54 53.84 53.87 53.84 53.85 6.1K
15:55 53.87 53.87 53.80 53.82 30.1K
15:56 53.81 53.84 53.78 53.80 21.6K
15:57 53.81 53.88 53.81 53.88 43.3K
15:58 53.91 54.02 53.90 54.00 35.6K
15:59 53.96 54.11 53.96 54.02 339.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles