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 57.15 57.16 57.09 57.09 593.9K
09:31 57.08 57.08 56.98 57.02 40.2K
09:32 56.99 56.99 56.90 56.92 76.1K
09:33 56.92 56.92 56.78 56.78 61.4K
09:34 56.77 56.80 56.75 56.76 45.5K
09:35 56.75 56.81 56.74 56.76 83.2K
09:36 56.77 56.91 56.75 56.91 108.3K
09:37 56.91 56.93 56.85 56.88 60.9K
09:38 56.86 56.86 56.77 56.82 60.7K
09:39 56.81 56.82 56.79 56.81 18.1K
09:40 56.90 56.93 56.82 56.82 25.4K
09:41 56.80 56.87 56.80 56.80 13.3K
09:42 56.79 56.82 56.78 56.78 12.2K
09:43 56.79 56.79 56.59 56.65 64.6K
09:44 56.68 56.93 56.68 56.93 42.8K
09:45 56.90 57.14 56.90 57.13 50.2K
09:46 57.12 57.12 56.92 56.92 20.2K
09:47 56.90 56.92 56.69 56.72 23.2K
09:48 56.74 56.79 56.69 56.71 40.2K
09:49 56.70 56.71 56.67 56.68 28.2K
09:50 56.70 56.84 56.70 56.82 23.3K
09:51 56.85 56.93 56.85 56.86 11.7K
09:52 56.83 56.84 56.77 56.78 20.6K
09:53 56.79 56.95 56.75 56.94 20.1K
09:54 56.92 56.95 56.87 56.95 10.6K
09:55 56.92 56.96 56.86 56.86 14.6K
09:56 56.81 56.85 56.78 56.80 12.8K
09:57 56.77 56.85 56.70 56.85 14.0K
09:58 56.85 56.87 56.75 56.75 31.6K
09:59 56.75 56.86 56.75 56.86 33.9K
10:00 56.90 56.91 56.74 56.76 39.3K
10:01 56.77 56.79 56.71 56.71 29.0K
10:02 56.73 56.88 56.72 56.85 16.0K
10:03 56.82 56.86 56.82 56.82 16.5K
10:04 56.83 56.97 56.83 56.96 55.5K
10:05 56.91 56.95 56.90 56.91 15.7K
10:06 56.85 56.98 56.79 56.98 57.4K
10:07 56.96 57.06 56.96 57.06 29.5K
10:08 57.10 57.21 57.10 57.15 71.4K
10:09 57.13 57.13 57.06 57.12 26.3K
10:10 57.11 57.29 57.11 57.26 89.0K
10:11 57.26 57.31 57.25 57.28 63.7K
10:12 57.27 57.27 57.16 57.18 23.0K
10:13 57.18 57.21 57.15 57.20 21.7K
10:14 57.20 57.26 57.19 57.22 32.5K
10:15 57.25 57.37 57.23 57.37 17.0K
10:16 57.37 57.37 57.32 57.32 27.3K
10:17 57.32 57.38 57.32 57.38 25.4K
10:18 57.38 57.45 57.37 57.41 42.5K
10:19 57.43 57.48 57.40 57.48 29.4K
10:20 57.49 57.51 57.20 57.20 42.3K
10:21 57.17 57.19 57.14 57.19 10.9K
10:22 57.23 57.27 57.20 57.20 22.0K
10:23 57.21 57.29 57.21 57.24 12.4K
10:24 57.19 57.20 57.16 57.18 14.2K
10:25 57.12 57.12 56.83 56.85 186.7K
10:26 56.83 56.86 56.80 56.83 31.3K
10:27 56.89 56.91 56.83 56.83 8.5K
10:28 56.84 56.90 56.79 56.90 21.0K
10:29 56.89 56.96 56.86 56.95 9.6K
10:30 56.98 56.98 56.89 56.92 19.4K
10:31 56.98 57.11 56.92 57.11 13.4K
10:32 57.08 57.10 57.04 57.09 6.1K
10:33 57.10 57.15 57.10 57.14 8.4K
10:34 57.14 57.14 57.08 57.08 7.6K
10:35 57.13 57.17 57.10 57.15 26.4K
10:36 57.13 57.20 57.13 57.19 5.5K
10:37 57.19 57.31 57.19 57.30 23.1K
10:38 57.32 57.32 57.26 57.26 10.4K
10:39 57.27 57.27 57.24 57.27 21.7K
10:40 57.26 57.26 57.22 57.24 7.3K
10:41 57.23 57.24 57.20 57.23 4.2K
10:42 57.22 57.23 57.21 57.20 4.7K
10:43 57.22 57.22 57.18 57.19 9.5K
10:44 57.15 57.20 57.14 57.17 3.4K
10:45 57.15 57.18 57.15 57.16 5.8K
10:46 57.11 57.15 57.11 57.14 112.8K
10:47 57.11 57.18 57.11 57.18 4.8K
10:48 57.17 57.19 57.15 57.19 5.4K
10:49 57.20 57.27 57.20 57.27 5.6K
10:50 57.27 57.35 57.25 57.35 39.3K
10:51 57.36 57.40 57.33 57.35 26.2K
10:52 57.35 57.37 57.31 57.36 16.8K
10:53 57.35 57.39 57.35 57.36 16.8K
10:54 57.33 57.35 57.33 57.33 4.0K
10:55 57.31 57.32 57.28 57.28 8.3K
10:56 57.29 57.34 57.29 57.34 10.1K
10:57 57.35 57.37 57.34 57.35 5.0K
10:58 57.37 57.38 57.36 57.37 9.9K
10:59 57.37 57.40 57.36 57.40 6.5K
11:00 57.35 57.39 57.34 57.35 17.8K
11:01 57.37 57.39 57.35 57.39 6.6K
11:02 57.38 57.43 57.37 57.42 26.2K
11:03 57.44 57.47 57.38 57.38 23.5K
11:04 57.35 57.37 57.31 57.37 10.7K
11:05 57.34 57.35 57.31 57.32 7.3K
11:06 57.35 57.39 57.34 57.37 8.9K
11:07 57.36 57.37 57.35 57.35 7.4K
11:08 57.32 57.32 57.26 57.26 17.8K
11:09 57.27 57.31 57.27 57.28 15.0K
11:10 57.28 57.29 57.23 57.27 13.0K
11:11 57.28 57.28 57.25 57.25 7.3K
11:12 57.27 57.27 57.21 57.21 9.1K
11:13 57.22 57.23 57.05 57.05 69.4K
11:14 57.03 57.09 57.03 57.08 13.0K
11:15 57.10 57.16 57.10 57.16 13.2K
11:16 57.17 57.19 57.13 57.19 12.5K
11:17 57.28 57.39 57.28 57.39 79.0K
11:18 57.41 57.48 57.40 57.45 68.2K
11:19 57.45 57.46 57.42 57.44 15.6K
11:20 57.45 57.45 57.37 57.38 8.7K
11:21 57.39 57.47 57.39 57.47 6.7K
11:22 57.47 57.54 57.43 57.43 54.9K
11:23 57.38 57.38 57.21 57.21 149.5K
11:24 57.22 57.30 57.20 57.30 14.3K
11:25 57.30 57.33 57.30 57.30 12.4K
11:26 57.29 57.37 57.29 57.37 14.4K
11:27 57.45 57.48 57.44 57.47 77.4K
11:28 57.50 57.53 57.49 57.53 8.3K
11:29 57.48 57.49 57.46 57.46 10.6K
11:30 57.50 57.58 57.48 57.58 59.8K
11:31 57.58 57.58 57.47 57.49 15.9K
11:32 57.49 57.49 57.38 57.39 55.6K
11:33 57.37 57.41 57.37 57.40 13.5K
11:34 57.43 57.43 57.37 57.41 12.2K
11:35 57.37 57.41 57.34 57.40 9.4K
11:36 57.38 57.41 57.36 57.41 8.9K
11:37 57.38 57.40 57.37 57.38 7.5K
11:38 57.40 57.44 57.40 57.41 9.5K
11:39 57.42 57.42 57.35 57.40 7.2K
11:40 57.39 57.41 57.38 57.41 5.2K
11:41 57.42 57.43 57.22 57.22 89.6K
11:42 57.20 57.30 57.20 57.30 45.7K
11:43 57.26 57.31 57.24 57.31 19.7K
11:44 57.31 57.32 57.29 57.32 3.9K
11:45 57.37 57.40 57.32 57.32 6.2K
11:46 57.30 57.32 57.29 57.32 4.6K
11:47 57.27 57.37 57.27 57.37 5.0K
11:48 57.35 57.36 57.34 57.35 8.1K
11:49 57.36 57.41 57.36 57.41 3.9K
11:50 57.42 57.43 57.39 57.40 12.3K
11:51 57.43 57.46 57.43 57.46 6.4K
11:52 57.40 57.42 57.40 57.42 5.5K
11:53 57.40 57.45 57.40 57.45 7.2K
11:54 57.44 57.53 57.44 57.53 10.0K
11:55 57.51 57.52 57.48 57.48 5.6K
11:56 57.48 57.51 57.48 57.50 5.0K
11:57 57.51 57.57 57.51 57.57 17.3K
11:58 57.58 57.58 57.55 57.55 8.0K
11:59 57.55 57.57 57.54 57.56 12.6K
12:00 57.59 57.60 57.54 57.54 39.5K
12:01 57.53 57.53 57.49 57.51 45.4K
12:02 57.54 57.54 57.49 57.49 12.1K
12:03 57.51 57.53 57.49 57.53 12.9K
12:04 57.53 57.54 57.51 57.51 9.7K
12:05 57.51 57.61 57.50 57.57 23.2K
12:06 57.61 57.62 57.56 57.59 33.0K
12:07 57.63 57.65 57.63 57.65 2.9K
12:08 57.67 57.69 57.66 57.68 16.1K
12:09 57.68 57.69 57.61 57.63 50.7K
12:10 57.63 57.68 57.57 57.60 11.2K
12:11 57.60 57.67 57.60 57.67 14.8K
12:12 57.67 57.69 57.63 57.69 9.2K
12:13 57.66 57.69 57.65 57.68 14.4K
12:14 57.68 57.72 57.67 57.67 23.5K
12:15 57.69 57.78 57.69 57.78 13.1K
12:16 57.74 57.81 57.70 57.77 13.8K
12:17 57.78 57.83 57.76 57.79 57.8K
12:18 57.81 57.89 57.81 57.87 22.3K
12:19 57.87 57.95 57.87 57.95 47.9K
12:20 57.95 58.02 57.95 58.02 118.9K
12:21 58.02 58.11 58.02 58.06 57.7K
12:22 58.06 58.08 58.00 58.07 31.3K
12:23 58.07 58.15 58.07 58.15 27.6K
12:24 58.15 58.54 58.15 58.54 242.1K
12:25 58.52 58.66 58.52 58.66 67.5K
12:26 58.59 58.77 58.58 58.70 94.2K
12:27 58.72 58.77 58.69 58.74 81.1K
12:28 58.72 58.79 58.72 58.79 70.2K
12:29 58.77 58.77 58.61 58.61 65.2K
12:30 58.66 58.92 58.65 58.88 71.5K
12:31 58.82 58.92 58.82 58.83 52.6K
12:32 58.84 58.91 58.84 58.91 37.5K
12:33 58.91 58.98 58.86 58.98 38.5K
12:34 58.98 58.99 58.89 58.92 22.2K
12:35 58.95 58.95 58.71 58.75 76.0K
12:36 58.78 58.90 58.77 58.85 48.1K
12:37 58.86 58.91 58.86 58.90 27.8K
12:38 58.90 58.96 58.85 58.95 49.0K
12:39 58.96 59.02 58.94 59.02 88.7K
12:40 58.98 58.99 58.88 58.91 33.7K
12:41 58.92 59.00 58.92 58.99 23.1K
12:42 58.96 59.02 58.94 59.02 29.0K
12:43 59.02 59.02 58.95 59.01 36.1K
12:44 58.99 59.00 58.91 58.94 24.2K
12:45 58.95 58.96 58.80 58.87 24.8K
12:46 58.87 58.91 58.81 58.81 46.8K
12:47 58.75 58.90 58.75 58.90 23.3K
12:48 58.85 58.89 58.71 58.72 37.5K
12:49 58.78 58.80 58.75 58.77 24.3K
12:50 58.79 58.88 58.74 58.79 38.0K
12:51 58.80 58.80 58.71 58.76 20.3K
12:52 58.77 58.79 58.75 58.78 16.9K
12:53 58.77 58.81 58.76 58.80 19.5K
12:54 58.86 58.90 58.83 58.88 51.9K
12:55 58.88 58.96 58.85 58.89 23.6K
12:56 58.91 58.96 58.91 58.93 16.6K
12:57 58.93 58.93 58.83 58.93 20.8K
12:58 58.93 58.96 58.92 58.95 17.3K
12:59 58.94 58.97 58.90 58.97 18.0K
13:00 59.00 59.00 58.86 58.87 12.7K
13:01 58.89 58.89 58.81 58.87 8.4K
13:02 58.86 58.88 58.84 58.85 28.8K
13:03 58.86 58.94 58.85 58.94 9.6K
13:04 58.96 58.98 58.91 58.97 12.6K
13:05 59.03 59.21 59.03 59.20 101.8K
13:06 59.21 59.24 59.17 59.19 37.9K
13:07 59.17 59.31 59.17 59.31 37.2K
13:08 59.31 59.35 59.21 59.31 29.5K
13:09 59.31 59.57 59.31 59.57 62.9K
13:10 59.55 59.57 59.50 59.56 18.6K
13:11 59.52 59.56 59.44 59.45 34.9K
13:12 59.49 59.57 59.49 59.54 16.8K
13:13 59.56 59.62 59.55 59.59 24.5K
13:14 59.59 59.75 59.59 59.70 38.1K
13:15 59.74 59.74 59.46 59.46 58.1K
13:16 59.48 59.67 59.48 59.55 12.5K
13:17 59.56 59.60 59.48 59.55 9.3K
13:18 59.51 59.58 59.50 59.52 14.5K
13:19 59.54 59.57 59.47 59.51 20.1K
13:20 59.53 59.64 59.53 59.62 35.8K
13:21 59.58 59.63 59.56 59.63 12.5K
13:22 59.69 59.69 59.62 59.62 16.7K
13:23 59.61 59.68 59.58 59.68 18.2K
13:24 59.65 59.75 59.65 59.74 26.2K
13:25 59.72 59.78 59.71 59.74 15.7K
13:26 59.73 59.73 59.59 59.61 47.1K
13:27 59.63 59.65 59.56 59.59 15.5K
13:28 59.66 59.71 59.66 59.69 16.1K
13:29 59.68 59.78 59.68 59.78 16.9K
13:30 59.79 59.86 59.75 59.81 37.1K
13:31 59.83 59.96 59.80 59.94 37.9K
13:32 59.95 60.03 59.95 59.96 109.2K
13:33 59.91 59.95 59.91 59.92 23.1K
13:34 59.91 59.94 59.87 59.93 26.9K
13:35 59.93 59.94 59.81 59.82 16.2K
13:36 59.83 59.86 59.79 59.86 15.7K
13:37 59.88 59.89 59.85 59.87 21.4K
13:38 59.92 59.95 59.91 59.91 35.0K
13:39 59.95 60.01 59.95 59.98 66.8K
13:40 59.99 60.04 59.98 59.99 17.7K
13:41 59.99 60.02 59.94 60.01 32.5K
13:42 60.01 60.01 59.95 59.98 27.2K
13:43 59.95 59.99 59.95 59.99 8.5K
13:44 59.99 59.99 59.95 59.97 17.8K
13:45 59.96 59.97 59.92 59.92 16.8K
13:46 59.92 59.92 59.78 59.78 16.2K
13:47 59.79 59.90 59.79 59.88 10.2K
13:48 59.88 59.88 59.81 59.82 35.4K
13:49 59.85 59.86 59.79 59.84 35.5K
13:50 59.90 59.91 59.86 59.90 7.1K
13:51 59.90 60.02 59.90 60.02 39.5K
13:52 60.01 60.03 60.00 60.03 15.1K
13:53 60.09 60.12 60.04 60.10 23.6K
13:54 60.10 60.12 60.08 60.08 19.2K
13:55 60.10 60.10 60.00 60.00 22.8K
13:56 60.02 60.08 59.99 60.08 22.7K
13:57 60.09 60.09 59.94 59.94 24.0K
13:58 59.97 60.09 59.97 60.05 19.3K
13:59 60.07 60.09 60.01 60.01 16.2K
14:00 60.04 60.07 59.94 59.96 24.9K
14:01 59.94 59.95 59.91 59.94 9.6K
14:02 59.96 59.96 59.90 59.94 14.1K
14:03 59.96 59.96 59.89 59.93 15.1K
14:04 59.91 59.93 59.84 59.89 38.5K
14:05 59.91 59.93 59.88 59.93 23.5K
14:06 59.87 59.88 59.83 59.87 12.7K
14:07 59.87 59.87 59.78 59.78 16.8K
14:08 59.72 59.82 59.72 59.82 38.0K
14:09 59.78 59.78 59.66 59.70 53.8K
14:10 59.70 59.75 59.68 59.75 47.8K
14:11 59.73 59.73 59.68 59.73 38.8K
14:12 59.60 59.68 59.60 59.67 25.0K
14:13 59.69 59.72 59.66 59.67 8.1K
14:14 59.67 59.71 59.61 59.67 13.6K
14:15 59.64 59.81 59.64 59.79 13.9K
14:16 59.80 59.82 59.76 59.81 22.7K
14:17 59.83 59.83 59.74 59.76 11.1K
14:18 59.80 59.86 59.80 59.82 25.7K
14:19 59.84 59.84 59.79 59.79 11.8K
14:20 59.82 59.87 59.81 59.87 17.0K
14:21 59.87 59.93 59.76 59.76 19.4K
14:22 59.77 59.79 59.73 59.74 22.0K
14:23 59.72 59.72 59.67 59.68 97.3K
14:24 59.68 59.68 59.57 59.57 90.2K
14:25 59.50 59.52 59.38 59.45 95.8K
14:26 59.48 59.50 59.40 59.40 50.2K
14:27 59.40 59.43 59.35 59.42 56.3K
14:28 59.41 59.49 59.41 59.42 44.5K
14:29 59.41 59.46 59.41 59.44 25.3K
14:30 59.44 59.46 59.37 59.44 25.6K
14:31 59.45 59.45 59.36 59.44 14.5K
14:32 59.43 59.43 59.36 59.36 17.0K
14:33 59.34 59.37 59.31 59.31 24.5K
14:34 59.31 59.49 59.31 59.45 30.1K
14:35 59.44 59.56 59.44 59.56 15.7K
14:36 59.53 59.54 59.51 59.51 18.6K
14:37 59.52 59.52 59.36 59.37 17.9K
14:38 59.36 59.36 59.28 59.28 19.0K
14:39 59.26 59.35 59.25 59.30 69.7K
14:40 59.32 59.40 59.28 59.40 13.9K
14:41 59.35 59.37 59.29 59.29 60.7K
14:42 59.33 59.33 59.28 59.29 51.4K
14:43 59.29 59.35 59.29 59.34 22.1K
14:44 59.33 59.35 59.31 59.31 21.2K
14:45 59.35 59.35 59.29 59.30 40.1K
14:46 59.30 59.32 59.29 59.29 8.8K
14:47 59.24 59.41 59.24 59.39 21.5K
14:48 59.35 59.42 59.35 59.37 11.4K
14:49 59.40 59.52 59.40 59.50 52.7K
14:50 59.50 59.53 59.50 59.51 13.8K
14:51 59.50 59.51 59.48 59.50 5.2K
14:52 59.48 59.54 59.48 59.54 5.0K
14:53 59.57 59.59 59.53 59.59 28.7K
14:54 59.58 59.65 59.58 59.64 5.7K
14:55 59.65 59.69 59.65 59.69 12.8K
14:56 59.72 59.75 59.67 59.69 23.9K
14:57 59.70 59.71 59.68 59.68 22.4K
14:58 59.71 59.75 59.71 59.75 9.9K
14:59 59.76 59.76 59.71 59.74 18.6K
15:00 59.73 59.81 59.73 59.77 26.6K
15:01 59.76 59.77 59.73 59.74 24.2K
15:02 59.78 59.81 59.76 59.80 11.5K
15:03 59.83 59.86 59.80 59.84 21.8K
15:04 59.84 59.87 59.83 59.85 10.4K
15:05 59.87 59.93 59.87 59.90 34.4K
15:06 59.90 59.93 59.87 59.92 36.1K
15:07 59.90 59.95 59.90 59.95 22.0K
15:08 59.95 59.95 59.90 59.93 16.0K
15:09 59.96 59.98 59.91 59.91 10.5K
15:10 59.91 59.97 59.91 59.95 20.3K
15:11 59.96 59.98 59.94 59.98 3.9K
15:12 59.98 59.98 59.92 59.96 12.4K
15:13 59.95 59.97 59.95 59.95 23.9K
15:14 59.92 59.95 59.90 59.94 19.2K
15:15 59.94 59.97 59.93 59.93 15.0K
15:16 59.92 59.93 59.89 59.92 26.6K
15:17 59.91 59.94 59.91 59.94 8.1K
15:18 59.94 59.94 59.86 59.89 8.0K
15:19 59.90 59.90 59.87 59.87 9.7K
15:20 59.87 59.89 59.84 59.86 12.7K
15:21 59.87 59.87 59.81 59.81 39.5K
15:22 59.82 59.83 59.71 59.72 20.2K
15:23 59.73 59.75 59.70 59.70 21.9K
15:24 59.72 59.74 59.70 59.72 18.0K
15:25 59.73 59.73 59.63 59.63 98.5K
15:26 59.62 59.74 59.60 59.74 51.9K
15:27 59.71 59.71 59.66 59.68 8.1K
15:28 59.69 59.70 59.65 59.65 16.5K
15:29 59.63 59.63 59.56 59.56 74.7K
15:30 59.55 59.55 59.50 59.51 189.3K
15:31 59.51 59.51 59.45 59.46 19.6K
15:32 59.44 59.45 59.40 59.40 14.7K
15:33 59.40 59.43 59.35 59.37 105.6K
15:34 59.40 59.40 59.37 59.37 19.2K
15:35 59.41 59.42 59.39 59.42 16.4K
15:36 59.47 59.49 59.42 59.42 19.3K
15:37 59.41 59.41 59.35 59.35 25.1K
15:38 59.39 59.39 59.35 59.36 12.7K
15:39 59.36 59.40 59.35 59.40 19.6K
15:40 59.39 59.43 59.39 59.42 17.5K
15:41 59.41 59.43 59.40 59.43 10.9K
15:42 59.48 59.56 59.48 59.56 42.8K
15:43 59.57 59.57 59.55 59.57 11.5K
15:44 59.57 59.58 59.50 59.52 13.8K
15:45 59.53 59.53 59.49 59.49 11.5K
15:46 59.46 59.47 59.35 59.35 44.6K
15:47 59.37 59.38 59.34 59.34 50.1K
15:48 59.33 59.44 59.33 59.44 52.1K
15:49 59.41 59.42 59.39 59.41 66.1K
15:50 59.42 59.47 59.41 59.46 71.8K
15:51 59.43 59.47 59.36 59.47 53.1K
15:52 59.46 59.48 59.43 59.45 15.6K
15:53 59.48 59.49 59.45 59.48 15.9K
15:54 59.50 59.57 59.50 59.56 13.2K
15:55 59.56 59.62 59.55 59.58 32.5K
15:56 59.57 59.64 59.57 59.62 64.8K
15:57 59.61 59.64 59.60 59.62 33.2K
15:58 59.64 59.65 59.59 59.59 62.0K
15:59 59.59 59.63 59.53 59.59 1,513.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles