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 58.28 58.33 58.17 58.25 283.8K
09:31 58.24 58.51 58.24 58.32 6.1K
09:32 58.39 58.39 58.36 58.36 4.6K
09:33 58.27 58.27 58.20 58.22 15.4K
09:34 58.28 58.37 58.28 58.35 10.7K
09:35 58.35 58.35 58.26 58.26 16.1K
09:36 58.22 58.25 57.99 58.00 28.8K
09:37 57.96 58.25 57.94 58.25 23.1K
09:38 58.24 58.26 58.21 58.26 14.2K
09:39 58.25 58.47 58.25 58.47 20.0K
09:40 58.45 58.65 58.45 58.62 26.8K
09:41 58.61 58.62 58.56 58.58 22.9K
09:42 58.53 58.56 58.48 58.49 21.1K
09:43 58.54 58.54 58.43 58.48 26.6K
09:44 58.48 58.61 58.48 58.61 15.0K
09:45 58.65 58.68 58.47 58.47 4.8K
09:46 58.43 58.53 58.42 58.53 19.9K
09:47 58.56 58.71 58.55 58.71 13.6K
09:48 58.74 58.82 58.74 58.81 31.7K
09:49 58.78 58.79 58.57 58.57 9.5K
09:50 58.54 58.56 58.45 58.45 13.1K
09:51 58.39 58.42 58.36 58.36 12.1K
09:52 58.37 58.53 58.37 58.53 11.1K
09:53 58.49 58.52 58.45 58.52 2.3K
09:54 58.49 58.71 58.49 58.71 11.1K
09:55 58.67 58.73 58.54 58.60 18.2K
09:56 58.65 58.69 58.65 58.68 16.9K
09:57 58.63 58.64 58.56 58.60 7.0K
09:58 58.67 58.73 58.67 58.73 4.5K
09:59 58.70 58.71 58.64 58.64 10.7K
10:00 58.68 58.81 58.68 58.81 5.0K
10:01 58.80 58.84 58.78 58.81 5.8K
10:02 58.79 58.92 58.79 58.85 23.6K
10:03 58.84 58.84 58.74 58.76 11.4K
10:04 58.76 58.76 58.64 58.74 11.1K
10:05 58.79 58.84 58.73 58.84 9.8K
10:06 58.85 58.90 58.83 58.90 39.3K
10:07 58.95 58.95 58.91 58.94 7.7K
10:08 58.93 58.95 58.89 58.89 3.3K
10:09 58.89 58.89 58.80 58.85 11.7K
10:10 58.85 58.85 58.74 58.74 17.6K
10:11 58.75 58.78 58.75 58.77 2.2K
10:12 58.78 58.82 58.72 58.82 9.1K
10:13 58.77 58.77 58.70 58.70 11.1K
10:14 58.65 58.70 58.65 58.70 3.1K
10:15 58.68 58.71 58.68 58.71 3.2K
10:16 58.71 58.71 58.50 58.56 7.6K
10:17 58.56 58.56 58.52 58.56 13.0K
10:18 58.58 58.68 58.58 58.67 6.2K
10:19 58.60 58.70 58.60 58.70 3.4K
10:20 58.68 58.78 58.68 58.76 5.5K
10:21 58.67 58.68 58.61 58.68 4.9K
10:22 58.69 58.69 58.55 58.57 4.8K
10:23 58.54 58.54 58.39 58.39 10.3K
10:24 58.39 58.47 58.36 58.41 8.8K
10:25 58.40 58.40 58.27 58.28 11.9K
10:26 58.29 58.35 58.29 58.33 3.9K
10:27 58.38 58.39 58.34 58.39 2.9K
10:28 58.37 58.49 58.37 58.45 5.0K
10:29 58.38 58.52 58.38 58.47 4.8K
10:30 58.43 58.48 58.43 58.48 7.3K
10:31 58.52 58.52 58.49 58.49 2.6K
10:32 58.49 58.56 58.49 58.49 8.4K
10:33 58.44 58.61 58.44 58.61 11.8K
10:34 58.64 58.66 58.62 58.66 2.9K
10:35 58.63 58.69 58.62 58.69 2.4K
10:36 58.66 58.79 58.66 58.79 3.7K
10:37 58.76 58.76 58.67 58.70 3.8K
10:38 58.66 58.68 58.64 58.68 6.4K
10:39 58.69 58.69 58.67 58.67 4.4K
10:40 58.64 58.75 58.64 58.75 3.6K
10:41 58.76 58.76 58.71 58.73 5.2K
10:42 58.73 58.78 58.72 58.73 11.6K
10:43 58.69 58.80 58.69 58.80 10.4K
10:44 58.80 58.84 58.77 58.79 5.8K
10:45 58.78 58.86 58.78 58.83 14.9K
10:46 58.80 58.80 58.76 58.76 7.8K
10:47 58.77 58.77 58.68 58.74 5.1K
10:48 58.74 58.74 58.70 58.71 2.1K
10:49 58.69 58.69 58.69 58.69 0.8K
10:50 58.71 58.71 58.63 58.62 1.7K
10:51 58.62 58.64 58.59 58.64 14.7K
10:52 58.63 58.75 58.61 58.75 13.1K
10:53 58.74 58.76 58.70 58.72 4.4K
10:54 58.72 58.88 58.72 58.88 14.8K
10:55 58.90 59.19 58.90 59.17 42.7K
10:56 59.24 59.34 59.24 59.34 31.2K
10:57 59.34 59.51 59.28 59.51 81.1K
10:58 59.52 59.70 59.51 59.67 62.2K
10:59 59.65 59.72 59.62 59.70 18.6K
11:00 59.71 59.77 59.71 59.73 79.9K
11:01 59.69 59.74 59.69 59.74 13.2K
11:02 59.75 59.85 59.65 59.85 16.7K
11:03 59.85 59.85 59.61 59.64 30.4K
11:04 59.62 59.62 59.54 59.58 26.9K
11:05 59.42 59.46 59.41 59.43 11.1K
11:06 59.45 59.50 59.42 59.41 86.3K
11:07 59.42 59.42 59.30 59.30 28.8K
11:08 59.31 59.45 59.31 59.43 6.7K
11:09 59.39 59.46 59.37 59.46 6.5K
11:10 59.46 59.51 59.34 59.37 12.7K
11:11 59.36 59.39 59.35 59.39 14.2K
11:12 59.34 59.41 59.33 59.41 15.9K
11:13 59.46 59.46 59.38 59.41 8.3K
11:14 59.42 59.54 59.39 59.54 5.7K
11:15 59.50 59.52 59.42 59.48 8.6K
11:16 59.47 59.58 59.47 59.57 41.9K
11:17 59.56 59.56 59.52 59.52 32.1K
11:18 59.53 59.58 59.52 59.53 15.8K
11:19 59.51 59.53 59.51 59.53 6.6K
11:20 59.57 59.57 59.50 59.50 4.8K
11:21 59.45 59.47 59.42 59.47 9.3K
11:22 59.45 59.46 59.42 59.42 5.2K
11:23 59.49 59.49 59.48 59.48 12.4K
11:24 59.44 59.48 59.40 59.41 4.5K
11:25 59.43 59.47 59.43 59.44 9.3K
11:26 59.44 59.44 59.39 59.40 11.7K
11:27 59.36 59.47 59.36 59.47 1.8K
11:28 59.47 59.52 59.43 59.52 8.7K
11:29 59.46 59.46 59.45 59.45 1.9K
11:30 59.52 59.54 59.52 59.53 15.9K
11:31 59.57 59.61 59.57 59.57 6.9K
11:32 59.58 59.60 59.56 59.57 6.3K
11:33 59.56 59.62 59.53 59.62 2.8K
11:34 59.65 59.78 59.65 59.78 15.0K
11:35 59.75 59.83 59.75 59.79 7.1K
11:36 59.83 59.89 59.80 59.80 23.1K
11:37 59.80 59.85 59.76 59.85 22.9K
11:38 59.85 59.86 59.75 59.79 44.6K
11:39 59.78 59.78 59.73 59.73 5.0K
11:40 59.74 59.74 59.58 59.67 15.0K
11:41 59.68 59.68 59.64 59.64 4.1K
11:42 59.67 59.72 59.64 59.68 11.6K
11:43 59.67 59.71 59.67 59.70 5.5K
11:44 59.71 59.77 59.70 59.74 9.9K
11:45 59.75 59.75 59.70 59.72 4.3K
11:46 59.70 59.77 59.68 59.77 5.0K
11:47 59.77 59.77 59.75 59.76 6.8K
11:48 59.67 59.71 59.67 59.69 3.8K
11:49 59.69 59.69 59.63 59.64 9.8K
11:50 59.67 59.70 59.67 59.69 12.3K
11:51 59.71 59.77 59.71 59.76 17.3K
11:52 59.77 59.82 59.77 59.82 4.6K
11:53 59.82 59.87 59.82 59.87 5.4K
11:54 59.86 59.89 59.86 59.87 9.6K
11:55 59.87 59.89 59.87 59.87 5.0K
11:56 59.88 59.92 59.88 59.92 8.4K
11:57 59.94 60.00 59.94 59.97 30.2K
11:58 59.99 60.05 59.97 60.03 22.6K
11:59 59.99 60.05 59.97 59.97 13.4K
12:00 59.96 59.96 59.91 59.93 17.4K
12:01 59.91 59.98 59.90 59.98 4.0K
12:02 60.00 60.01 59.87 59.87 10.2K
12:03 59.87 59.95 59.87 59.95 5.6K
12:04 59.97 59.98 59.97 59.98 2.8K
12:05 60.01 60.02 59.98 59.98 2.4K
12:06 59.99 60.04 59.97 60.03 12.9K
12:07 59.94 59.94 59.90 59.94 5.1K
12:08 59.95 59.97 59.92 59.94 6.0K
12:09 59.96 59.96 59.90 59.93 5.3K
12:10 59.95 59.95 59.91 59.91 6.1K
12:11 59.91 59.92 59.90 59.90 4.9K
12:12 59.89 59.89 59.82 59.82 10.0K
12:13 59.72 59.72 59.69 59.70 17.2K
12:14 59.68 59.76 59.68 59.75 8.2K
12:15 59.75 59.81 59.75 59.81 7.8K
12:16 59.79 59.80 59.75 59.75 10.1K
12:17 59.74 59.78 59.74 59.78 4.2K
12:18 59.74 59.74 59.70 59.72 12.1K
12:19 59.74 59.76 59.74 59.76 1.4K
12:20 59.75 59.75 59.67 59.68 6.6K
12:21 59.70 59.70 59.70 59.70 3.0K
12:22 59.66 59.67 59.60 59.60 9.5K
12:23 59.58 59.64 59.58 59.64 8.0K
12:24 59.62 59.68 59.60 59.68 5.1K
12:25 59.68 59.68 59.66 59.66 3.6K
12:26 59.66 59.72 59.63 59.72 4.9K
12:27 59.73 59.73 59.66 59.66 6.2K
12:28 59.64 59.68 59.64 59.66 2.1K
12:29 59.63 59.67 59.63 59.67 4.3K
12:30 59.67 59.69 59.67 59.69 1.6K
12:31 59.70 59.71 59.66 59.67 1.2K
12:32 59.65 59.68 59.64 59.68 3.2K
12:33 59.66 59.72 59.64 59.71 5.1K
12:34 59.72 59.78 59.71 59.74 12.2K
12:35 59.73 59.73 59.69 59.70 4.2K
12:36 59.68 59.69 59.65 59.69 9.6K
12:37 59.67 59.69 59.65 59.65 1.9K
12:38 59.65 59.65 59.63 59.63 2.1K
12:39 59.60 59.62 59.58 59.62 5.0K
12:40 59.64 59.67 59.62 59.62 2.1K
12:41 59.60 59.60 59.59 59.59 2.2K
12:42 59.55 59.57 59.54 59.54 10.1K
12:43 59.52 59.52 59.47 59.47 17.2K
12:44 59.48 59.48 59.45 59.45 7.9K
12:45 59.46 59.56 59.46 59.54 3.7K
12:46 59.52 59.52 59.46 59.48 14.7K
12:47 59.47 59.48 59.46 59.48 5.7K
12:48 59.50 59.55 59.50 59.55 2.0K
12:49 59.57 59.62 59.57 59.62 5.2K
12:50 59.57 59.58 59.57 59.58 3.0K
12:51 59.58 59.63 59.58 59.63 5.5K
12:52 59.65 59.67 59.65 59.67 3.9K
12:53 59.67 59.68 59.67 59.67 3.5K
12:54 59.69 59.69 59.66 59.66 1.0K
12:55 59.66 59.66 59.63 59.63 3.7K
12:56 59.65 59.66 59.64 59.66 1.3K
12:57 59.63 59.66 59.62 59.66 6.3K
12:58 59.66 59.68 59.64 59.64 2.8K
12:59 59.59 59.69 59.59 59.67 10.3K
13:00 59.67 59.72 59.67 59.71 5.2K
13:01 59.70 59.70 59.66 59.68 2.2K
13:02 59.69 59.69 59.63 59.68 7.9K
13:03 59.69 59.73 59.68 59.73 8.8K
13:04 59.69 59.69 59.67 59.67 3.6K
13:05 59.67 59.67 59.59 59.63 5.7K
13:06 59.65 59.65 59.63 59.63 1.3K
13:07 59.59 59.59 59.55 59.57 4.5K
13:08 59.54 59.59 59.54 59.59 4.0K
13:09 59.64 59.65 59.63 59.65 3.4K
13:10 59.65 59.65 59.61 59.65 4.5K
13:11 59.64 59.66 59.64 59.66 1.0K
13:12 59.63 59.64 59.63 59.64 1.2K
13:14 59.65 59.65 59.65 59.65 1.3K
13:15 59.70 59.76 59.70 59.76 5.1K
13:16 59.71 59.73 59.71 59.73 1.9K
13:17 59.71 59.71 59.71 59.71 0.2K
13:18 59.74 59.75 59.72 59.75 4.4K
13:19 59.73 59.76 59.73 59.76 6.8K
13:20 59.79 59.83 59.78 59.78 9.8K
13:21 59.81 59.82 59.76 59.76 9.4K
13:22 59.75 59.75 59.75 59.75 3.4K
13:23 59.76 59.76 59.73 59.76 8.3K
13:24 59.78 59.80 59.78 59.80 4.2K
13:25 59.80 59.81 59.77 59.81 11.0K
13:26 59.78 59.78 59.74 59.74 5.1K
13:27 59.78 59.78 59.76 59.76 1.6K
13:28 59.78 59.80 59.77 59.78 7.3K
13:29 59.78 59.85 59.78 59.85 51.1K
13:30 59.87 59.87 59.79 59.80 8.2K
13:31 59.76 59.78 59.73 59.78 5.0K
13:32 59.74 59.74 59.72 59.71 1.9K
13:33 59.76 59.79 59.76 59.78 1.3K
13:34 59.78 59.80 59.78 59.80 3.5K
13:35 59.83 59.83 59.82 59.82 5.7K
13:36 59.87 59.88 59.86 59.87 5.4K
13:37 59.86 59.86 59.85 59.86 1.8K
13:38 59.86 59.88 59.86 59.87 5.0K
13:39 59.86 59.91 59.86 59.91 5.6K
13:40 59.90 59.90 59.90 59.90 0.8K
13:41 59.87 59.94 59.87 59.94 11.0K
13:42 59.94 59.98 59.93 59.98 4.6K
13:43 59.97 59.99 59.97 59.99 2.1K
13:44 59.99 60.01 59.99 59.99 17.0K
13:45 59.99 60.01 59.93 59.93 12.6K
13:46 59.94 59.97 59.94 59.97 3.6K
13:47 59.97 60.00 59.95 60.00 7.3K
13:48 59.99 60.04 59.99 60.00 8.0K
13:49 59.97 59.99 59.97 59.98 3.8K
13:50 59.99 60.04 59.98 59.98 3.4K
13:51 59.96 59.99 59.92 59.99 8.1K
13:52 59.99 60.01 59.99 60.00 14.4K
13:53 59.95 60.01 59.95 60.00 9.3K
13:54 59.99 60.00 59.96 60.00 58.0K
13:55 59.99 60.02 59.99 60.01 14.4K
13:56 60.02 60.06 60.02 60.05 7.6K
13:57 60.05 60.07 60.03 60.03 5.4K
13:58 60.04 60.05 60.04 60.04 5.3K
13:59 60.06 60.08 60.06 60.07 3.5K
14:00 60.09 60.13 60.09 60.12 17.9K
14:01 60.14 60.17 60.13 60.16 11.9K
14:02 60.16 60.20 60.16 60.20 18.4K
14:03 60.23 60.24 60.18 60.24 9.4K
14:04 60.24 60.26 60.24 60.25 6.0K
14:05 60.25 60.25 60.12 60.15 8.5K
14:06 60.19 60.20 60.16 60.20 6.7K
14:07 60.21 60.23 60.21 60.23 14.2K
14:08 60.24 60.26 60.24 60.25 7.8K
14:09 60.24 60.24 60.20 60.20 5.3K
14:10 60.18 60.18 60.13 60.13 10.8K
14:11 60.13 60.21 60.13 60.21 11.8K
14:12 60.21 60.24 60.21 60.24 8.9K
14:13 60.24 60.25 60.24 60.25 11.2K
14:14 60.24 60.25 60.24 60.25 35.2K
14:15 60.27 60.28 60.24 60.26 48.4K
14:16 60.26 60.27 60.21 60.21 4.7K
14:17 60.21 60.23 60.21 60.22 16.4K
14:18 60.22 60.25 60.22 60.24 27.7K
14:19 60.26 60.26 60.18 60.18 14.1K
14:20 60.14 60.20 60.14 60.20 14.5K
14:21 60.20 60.20 60.07 60.07 17.9K
14:22 60.07 60.10 60.06 60.08 8.1K
14:24 60.08 60.08 59.99 59.99 8.9K
14:25 60.00 60.02 59.96 59.97 6.7K
14:26 60.01 60.08 60.01 60.08 8.6K
14:27 60.03 60.03 60.00 60.00 3.4K
14:28 60.00 60.04 59.98 60.03 9.8K
14:29 60.01 60.01 59.99 59.99 4.8K
14:30 60.00 60.02 59.94 59.99 25.8K
14:31 60.01 60.02 60.00 60.02 3.1K
14:32 60.02 60.06 60.02 60.05 6.1K
14:33 60.06 60.07 60.05 60.07 3.6K
14:34 60.09 60.09 60.09 60.09 2.6K
14:35 60.05 60.10 60.05 60.10 3.2K
14:36 60.12 60.14 60.12 60.14 3.4K
14:37 60.14 60.14 60.03 60.03 8.4K
14:38 60.01 60.05 60.01 60.01 4.7K
14:39 60.03 60.03 59.95 59.95 6.2K
14:40 59.97 59.97 59.89 59.89 11.3K
14:41 59.88 59.91 59.87 59.89 16.8K
14:42 59.89 59.91 59.89 59.91 13.6K
14:43 59.91 59.91 59.87 59.87 20.1K
14:44 59.88 59.88 59.83 59.85 6.6K
14:45 59.86 59.89 59.86 59.86 2.6K
14:46 59.87 59.88 59.87 59.88 1.2K
14:47 59.87 59.87 59.86 59.85 1.7K
14:48 59.90 59.92 59.90 59.92 2.9K
14:49 59.91 59.91 59.91 59.91 2.5K
14:50 59.86 59.89 59.86 59.89 8.3K
14:51 59.93 59.93 59.92 59.93 2.9K
14:52 59.97 59.97 59.97 59.97 0.5K
14:53 59.97 59.97 59.94 59.94 4.9K
14:54 59.92 59.92 59.92 59.91 3.5K
14:55 59.95 59.97 59.94 59.97 3.6K
14:56 59.99 60.01 59.99 60.01 2.7K
14:57 60.03 60.03 60.00 59.99 3.5K
14:58 59.99 59.99 59.94 59.96 3.2K
14:59 59.96 59.96 59.95 59.96 4.1K
15:00 59.95 59.97 59.95 59.97 7.4K
15:01 59.98 59.99 59.98 59.99 1.2K
15:02 60.02 60.06 60.01 60.01 8.3K
15:03 60.03 60.04 60.00 60.04 3.4K
15:04 60.04 60.06 60.04 60.04 3.2K
15:05 60.05 60.07 60.05 60.07 3.7K
15:06 60.06 60.06 60.03 60.03 9.4K
15:07 60.04 60.04 60.00 60.00 12.1K
15:08 60.00 60.03 59.97 59.96 6.5K
15:09 59.96 59.98 59.94 59.98 11.0K
15:10 59.92 59.92 59.87 59.87 11.3K
15:11 59.90 59.93 59.90 59.93 3.4K
15:12 59.90 59.97 59.90 59.97 4.3K
15:13 59.97 59.97 59.94 59.97 2.5K
15:14 59.95 59.95 59.95 59.95 2.9K
15:15 59.93 59.93 59.93 59.93 0.9K
15:16 59.91 59.95 59.91 59.94 7.1K
15:17 59.94 59.94 59.94 59.94 2.0K
15:18 59.96 59.98 59.95 59.98 3.0K
15:19 59.98 59.99 59.96 59.96 120.1K
15:20 59.97 59.97 59.96 59.96 1.7K
15:21 59.96 59.97 59.90 59.90 5.5K
15:22 59.90 59.97 59.90 59.97 5.6K
15:23 59.96 59.98 59.95 59.96 5.0K
15:24 59.94 60.01 59.94 60.01 7.5K
15:25 59.98 59.99 59.97 59.97 2.2K
15:26 59.99 59.99 59.95 59.97 10.2K
15:27 59.96 59.97 59.96 59.96 4.3K
15:28 59.96 59.96 59.94 59.95 13.9K
15:29 59.90 59.93 59.90 59.92 6.8K
15:30 59.90 59.92 59.87 59.88 13.2K
15:31 59.90 59.93 59.90 59.92 4.2K
15:32 59.88 59.88 59.86 59.88 9.2K
15:33 59.90 59.90 59.85 59.85 4.8K
15:34 59.86 59.86 59.83 59.83 2.9K
15:35 59.79 59.82 59.79 59.81 3.6K
15:36 59.81 59.81 59.80 59.80 2.9K
15:37 59.82 59.86 59.81 59.86 3.1K
15:38 59.85 59.86 59.85 59.86 22.9K
15:39 59.86 59.88 59.86 59.86 7.7K
15:40 59.84 59.84 59.81 59.81 6.2K
15:41 59.82 59.86 59.82 59.82 6.2K
15:42 59.80 59.80 59.77 59.77 19.5K
15:43 59.77 59.80 59.77 59.80 6.6K
15:44 59.79 59.79 59.79 59.79 3.2K
15:45 59.81 59.81 59.80 59.81 10.0K
15:46 59.82 59.83 59.82 59.83 10.2K
15:47 59.82 59.82 59.71 59.73 18.1K
15:48 59.74 59.74 59.69 59.72 9.8K
15:49 59.74 59.74 59.71 59.74 21.9K
15:50 59.71 59.72 59.67 59.69 26.4K
15:51 59.71 59.73 59.66 59.69 11.5K
15:52 59.69 59.69 59.64 59.69 7.5K
15:53 59.69 59.69 59.67 59.69 7.0K
15:54 59.69 59.69 59.66 59.69 17.4K
15:55 59.68 59.69 59.62 59.68 26.4K
15:56 59.68 59.75 59.68 59.75 15.8K
15:57 59.76 59.76 59.69 59.71 8.5K
15:58 59.71 59.71 59.68 59.70 31.0K
15:59 59.70 59.81 59.70 59.77 208.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles