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 53.34 53.37 53.22 53.22 983.2K
09:31 53.22 53.68 53.22 53.68 69.3K
09:32 53.74 53.74 53.45 53.56 14.1K
09:33 53.56 53.70 53.55 53.64 30.9K
09:34 53.60 53.78 53.60 53.65 54.4K
09:35 53.65 53.65 53.45 53.56 33.6K
09:36 53.54 53.62 53.40 53.43 25.8K
09:37 53.46 53.55 53.46 53.50 22.4K
09:38 53.47 53.51 53.46 53.46 21.2K
09:39 53.45 53.58 53.45 53.58 9.0K
09:40 53.63 53.72 53.53 53.67 21.1K
09:41 53.57 53.59 53.39 53.51 13.9K
09:42 53.55 53.55 53.35 53.35 21.5K
09:43 53.34 53.39 53.24 53.34 22.6K
09:44 53.40 53.44 53.37 53.38 11.9K
09:45 53.36 53.42 53.32 53.42 6.1K
09:46 53.47 53.51 53.26 53.29 37.3K
09:47 53.32 53.35 53.24 53.25 37.0K
09:48 53.23 53.30 53.21 53.21 21.4K
09:49 53.11 53.16 52.96 52.96 76.0K
09:50 52.96 53.17 52.92 53.17 72.6K
09:51 53.22 53.36 53.22 53.30 48.7K
09:52 53.28 53.28 53.16 53.20 21.4K
09:53 53.22 53.41 53.19 53.41 21.1K
09:54 53.44 53.44 53.30 53.40 20.6K
09:55 53.39 53.39 53.29 53.35 7.6K
09:56 53.31 53.33 53.27 53.32 13.0K
09:57 53.25 53.45 53.25 53.42 15.3K
09:58 53.51 53.63 53.50 53.53 21.1K
09:59 53.58 53.60 53.55 53.57 7.3K
10:00 53.59 53.74 53.58 53.73 15.1K
10:01 53.79 53.79 53.62 53.62 40.7K
10:02 53.66 53.70 53.66 53.66 8.2K
10:03 53.65 53.66 53.54 53.57 18.7K
10:04 53.63 53.67 53.56 53.58 10.6K
10:05 53.59 53.59 53.44 53.46 15.3K
10:06 53.40 53.43 53.37 53.43 6.8K
10:07 53.53 53.54 53.44 53.46 5.6K
10:08 53.55 53.62 53.54 53.59 22.3K
10:09 53.55 53.62 53.55 53.57 13.5K
10:10 53.60 53.82 53.57 53.78 49.6K
10:11 53.77 53.77 53.47 53.47 40.8K
10:12 53.51 53.51 53.38 53.40 4.0K
10:13 53.47 53.47 53.32 53.36 29.3K
10:14 53.40 53.40 53.36 53.40 4.5K
10:15 53.37 53.42 53.33 53.42 9.8K
10:16 53.47 53.56 53.47 53.49 9.2K
10:17 53.49 53.59 53.47 53.59 29.5K
10:18 53.58 53.59 53.54 53.58 14.2K
10:19 53.56 53.60 53.46 53.46 13.6K
10:20 53.47 53.67 53.47 53.60 14.5K
10:21 53.64 53.71 53.64 53.71 6.5K
10:22 53.78 53.92 53.77 53.91 17.5K
10:23 53.93 53.95 53.89 53.95 25.8K
10:24 53.91 53.99 53.89 53.99 11.6K
10:25 54.02 54.02 53.90 54.02 28.3K
10:26 54.03 54.07 53.95 53.97 11.4K
10:27 53.97 53.97 53.93 53.95 9.1K
10:28 53.84 53.88 53.71 53.71 20.0K
10:29 53.69 53.76 53.68 53.72 12.5K
10:30 53.73 53.77 53.73 53.75 11.1K
10:31 53.72 53.78 53.67 53.78 9.3K
10:32 53.78 53.84 53.78 53.84 44.5K
10:33 53.86 53.87 53.76 53.84 10.0K
10:34 53.83 53.90 53.81 53.86 25.6K
10:35 53.86 53.98 53.86 53.97 3.7K
10:36 53.95 53.95 53.82 53.83 10.3K
10:37 53.82 53.86 53.80 53.86 10.0K
10:38 53.86 53.98 53.84 53.98 19.2K
10:39 53.97 53.97 53.86 53.86 28.2K
10:40 53.85 53.99 53.85 53.99 27.4K
10:41 53.97 53.97 53.76 53.80 13.9K
10:42 53.84 53.89 53.84 53.89 1.6K
10:43 53.84 53.84 53.80 53.84 3.8K
10:44 53.81 53.90 53.79 53.90 18.3K
10:45 53.93 53.94 53.85 53.90 7.7K
10:46 53.84 53.84 53.74 53.74 18.4K
10:47 53.73 53.79 53.70 53.79 16.3K
10:48 53.83 53.86 53.83 53.83 10.1K
10:49 53.76 53.84 53.74 53.74 2.2K
10:50 53.75 53.78 53.74 53.74 14.8K
10:51 53.70 53.73 53.69 53.73 23.9K
10:52 53.75 53.89 53.74 53.89 12.5K
10:53 53.82 53.82 53.73 53.77 12.5K
10:54 53.81 53.81 53.77 53.77 12.0K
10:55 53.82 54.01 53.82 54.01 11.5K
10:56 54.00 54.00 53.85 53.85 9.1K
10:57 53.86 53.96 53.85 53.96 4.9K
10:58 53.95 53.95 53.88 53.89 18.6K
10:59 53.92 53.92 53.84 53.85 9.2K
11:00 53.83 53.87 53.81 53.86 4.1K
11:01 53.82 53.98 53.82 53.98 13.0K
11:02 53.97 53.97 53.90 53.96 8.1K
11:03 53.98 54.06 53.98 54.06 20.4K
11:04 54.07 54.08 54.03 54.05 11.7K
11:05 54.03 54.03 53.97 54.03 10.5K
11:06 54.02 54.04 53.94 53.94 5.2K
11:07 53.95 54.00 53.95 53.98 9.3K
11:08 53.97 54.08 53.97 54.08 13.6K
11:09 54.00 54.01 53.85 53.86 10.5K
11:10 53.87 53.92 53.86 53.91 8.3K
11:11 53.89 53.89 53.79 53.82 16.8K
11:12 53.81 53.81 53.78 53.80 20.3K
11:13 53.75 53.79 53.74 53.74 6.0K
11:14 53.73 53.76 53.72 53.74 5.4K
11:15 53.75 53.80 53.63 53.63 9.8K
11:16 53.62 53.63 53.58 53.59 3.4K
11:17 53.59 53.63 53.56 53.58 6.4K
11:18 53.67 53.73 53.67 53.67 9.3K
11:19 53.68 53.87 53.68 53.87 15.7K
11:20 53.88 53.90 53.84 53.90 5.2K
11:21 53.91 53.97 53.91 53.96 6.2K
11:22 53.97 53.97 53.90 53.93 7.8K
11:23 53.91 53.91 53.84 53.84 4.3K
11:24 53.87 53.90 53.87 53.89 6.3K
11:25 53.87 53.94 53.87 53.87 2.3K
11:26 53.85 53.85 53.71 53.71 25.5K
11:27 53.72 53.78 53.72 53.75 18.1K
11:28 53.73 53.74 53.70 53.70 3.8K
11:29 53.68 53.68 53.61 53.61 7.1K
11:30 53.60 53.60 53.53 53.56 11.2K
11:31 53.52 53.56 53.52 53.53 2.0K
11:32 53.51 53.53 53.42 53.42 27.7K
11:33 53.43 53.46 53.40 53.46 5.9K
11:34 53.47 53.47 53.36 53.36 29.2K
11:35 53.38 53.45 53.38 53.45 5.8K
11:36 53.43 53.43 53.36 53.38 5.6K
11:37 53.36 53.39 53.32 53.32 12.7K
11:38 53.28 53.33 53.28 53.29 22.2K
11:39 53.25 53.25 53.18 53.21 24.4K
11:40 53.21 53.22 53.16 53.16 10.0K
11:41 53.21 53.26 53.21 53.25 12.8K
11:42 53.22 53.22 53.19 53.19 6.7K
11:43 53.20 53.21 53.11 53.11 11.1K
11:44 53.13 53.17 53.11 53.15 11.6K
11:45 53.15 53.22 53.14 53.21 29.1K
11:46 53.24 53.26 53.20 53.20 13.1K
11:47 53.28 53.29 53.24 53.25 19.7K
11:48 53.24 53.24 53.13 53.18 8.8K
11:49 53.20 53.20 53.13 53.13 25.2K
11:50 53.14 53.22 53.14 53.20 7.7K
11:51 53.20 53.23 53.14 53.22 54.8K
11:52 53.23 53.25 53.21 53.24 18.7K
11:53 53.27 53.27 53.26 53.26 5.9K
11:54 53.25 53.31 53.25 53.29 9.9K
11:55 53.30 53.30 53.22 53.23 9.0K
11:56 53.25 53.30 53.25 53.28 5.1K
11:57 53.28 53.28 53.20 53.20 6.4K
11:58 53.22 53.25 53.15 53.25 11.1K
11:59 53.25 53.25 53.19 53.19 6.1K
12:00 53.22 53.28 53.22 53.27 6.0K
12:01 53.26 53.27 53.22 53.27 6.9K
12:02 53.31 53.31 53.21 53.22 7.3K
12:03 53.24 53.29 53.24 53.29 9.3K
12:04 53.29 53.29 53.24 53.28 6.3K
12:05 53.28 53.30 53.24 53.24 3.5K
12:06 53.22 53.25 53.22 53.22 5.3K
12:07 53.23 53.23 53.17 53.18 3.5K
12:08 53.19 53.19 53.14 53.16 6.8K
12:09 53.18 53.19 53.13 53.13 7.1K
12:10 53.12 53.16 53.12 53.12 12.3K
12:11 53.18 53.18 53.14 53.14 2.1K
12:12 53.12 53.12 53.08 53.11 6.2K
12:13 53.15 53.15 53.11 53.12 3.7K
12:14 53.12 53.12 53.01 53.03 16.7K
12:15 53.07 53.14 53.05 53.14 14.9K
12:16 53.12 53.17 53.12 53.12 3.6K
12:17 53.10 53.19 53.10 53.14 6.7K
12:18 53.09 53.09 53.07 53.07 4.4K
12:19 53.07 53.07 53.03 53.03 12.3K
12:20 53.04 53.05 53.00 53.01 25.5K
12:21 53.01 53.12 53.01 53.09 5.0K
12:22 53.08 53.13 53.06 53.12 6.2K
12:23 53.10 53.10 53.04 53.05 13.4K
12:24 53.09 53.12 53.07 53.07 6.4K
12:25 53.11 53.11 53.07 53.07 7.2K
12:26 53.11 53.17 53.11 53.17 4.2K
12:27 53.19 53.23 53.18 53.23 5.9K
12:28 53.22 53.24 53.21 53.24 8.4K
12:29 53.27 53.30 53.25 53.30 8.0K
12:30 53.24 53.30 53.24 53.29 12.1K
12:31 53.30 53.31 53.25 53.28 14.8K
12:32 53.30 53.30 53.25 53.26 6.6K
12:33 53.27 53.27 53.19 53.19 11.3K
12:34 53.20 53.20 53.14 53.14 9.5K
12:35 53.15 53.20 53.13 53.20 4.9K
12:36 53.20 53.28 53.20 53.28 6.8K
12:37 53.29 53.29 53.21 53.22 6.3K
12:38 53.25 53.27 53.22 53.27 36.6K
12:39 53.25 53.26 53.22 53.26 12.1K
12:40 53.28 53.31 53.28 53.28 10.7K
12:41 53.29 53.35 53.27 53.34 15.0K
12:42 53.35 53.36 53.32 53.35 12.3K
12:43 53.35 53.36 53.32 53.35 5.6K
12:44 53.35 53.35 53.31 53.32 4.2K
12:45 53.30 53.38 53.30 53.36 3.5K
12:46 53.35 53.35 53.31 53.31 3.0K
12:47 53.30 53.30 53.24 53.26 8.0K
12:48 53.25 53.25 53.22 53.24 6.3K
12:49 53.21 53.32 53.21 53.32 7.7K
12:50 53.32 53.32 53.26 53.26 8.3K
12:51 53.27 53.34 53.27 53.34 2.3K
12:52 53.35 53.42 53.35 53.36 4.2K
12:53 53.32 53.33 53.32 53.33 3.9K
12:54 53.34 53.34 53.31 53.31 0.6K
12:55 53.36 53.40 53.36 53.40 5.6K
12:56 53.44 53.52 53.44 53.52 8.1K
12:57 53.51 53.53 53.49 53.50 6.6K
12:58 53.51 53.63 53.51 53.63 5.3K
12:59 53.63 53.66 53.63 53.66 2.6K
13:00 53.69 53.74 53.69 53.73 6.8K
13:01 53.67 53.67 53.62 53.62 5.6K
13:02 53.65 53.65 53.54 53.63 32.5K
13:03 53.66 53.67 53.57 53.57 14.3K
13:04 53.60 53.63 53.58 53.58 14.3K
13:05 53.59 53.64 53.59 53.60 10.7K
13:06 53.61 53.61 53.55 53.55 5.3K
13:07 53.53 53.53 53.45 53.45 3.6K
13:08 53.49 53.49 53.41 53.41 8.7K
13:09 53.45 53.45 53.44 53.45 10.2K
13:10 53.43 53.44 53.40 53.40 5.0K
13:11 53.34 53.35 53.30 53.30 8.0K
13:12 53.28 53.33 53.28 53.33 4.0K
13:13 53.34 53.38 53.34 53.38 18.5K
13:14 53.38 53.40 53.37 53.40 1.1K
13:15 53.35 53.38 53.31 53.31 18.0K
13:16 53.30 53.30 53.29 53.29 0.8K
13:17 53.36 53.39 53.34 53.37 3.9K
13:18 53.36 53.43 53.36 53.40 7.7K
13:19 53.44 53.46 53.39 53.40 6.1K
13:20 53.40 53.50 53.40 53.50 9.1K
13:21 53.47 53.47 53.40 53.40 6.2K
13:22 53.45 53.46 53.40 53.40 1.3K
13:23 53.37 53.45 53.37 53.45 8.9K
13:24 53.46 53.47 53.42 53.42 2.2K
13:25 53.43 53.46 53.41 53.41 7.4K
13:26 53.43 53.47 53.43 53.45 4.4K
13:27 53.44 53.46 53.38 53.39 4.7K
13:28 53.40 53.42 53.40 53.42 2.4K
13:29 53.42 53.42 53.38 53.38 2.2K
13:30 53.41 53.41 53.32 53.33 3.1K
13:31 53.31 53.35 53.29 53.35 4.6K
13:32 53.30 53.34 53.30 53.34 7.7K
13:33 53.33 53.33 53.24 53.24 7.6K
13:34 53.25 53.36 53.25 53.35 9.9K
13:35 53.32 53.33 53.29 53.29 1.8K
13:36 53.34 53.34 53.28 53.28 2.9K
13:37 53.26 53.27 53.24 53.25 7.5K
13:38 53.25 53.25 53.16 53.17 38.9K
13:39 53.14 53.20 53.13 53.20 13.5K
13:40 53.16 53.19 53.15 53.19 3.2K
13:41 53.18 53.18 53.12 53.12 17.2K
13:42 53.12 53.16 53.12 53.16 4.5K
13:43 53.16 53.17 53.14 53.14 11.1K
13:44 53.16 53.20 53.14 53.20 1.1K
13:45 53.23 53.23 53.18 53.21 2.5K
13:46 53.24 53.29 53.24 53.29 6.4K
13:47 53.29 53.29 53.22 53.25 7.4K
13:48 53.27 53.27 53.22 53.22 8.5K
13:49 53.25 53.31 53.25 53.31 4.9K
13:50 53.33 53.34 53.28 53.31 6.3K
13:51 53.31 53.36 53.31 53.36 10.9K
13:52 53.35 53.38 53.34 53.38 4.4K
13:53 53.38 53.42 53.38 53.39 6.8K
13:54 53.35 53.39 53.34 53.34 3.7K
13:55 53.31 53.32 53.31 53.32 3.4K
13:56 53.35 53.37 53.33 53.35 10.1K
13:57 53.33 53.44 53.33 53.44 7.1K
13:58 53.44 53.48 53.44 53.47 5.8K
13:59 53.49 53.52 53.49 53.52 2.6K
14:00 53.53 53.60 53.49 53.60 7.0K
14:01 53.60 53.62 53.59 53.62 10.8K
14:02 53.61 53.63 53.60 53.61 7.4K
14:03 53.63 53.65 53.61 53.65 4.5K
14:04 53.65 53.69 53.65 53.68 8.3K
14:05 53.70 53.70 53.61 53.63 24.3K
14:06 53.61 53.66 53.61 53.65 10.7K
14:07 53.67 53.69 53.63 53.63 11.8K
14:08 53.64 53.70 53.64 53.65 6.4K
14:09 53.65 53.65 53.60 53.60 5.5K
14:10 53.62 53.65 53.60 53.65 8.7K
14:11 53.67 53.70 53.66 53.69 7.8K
14:12 53.69 53.70 53.62 53.62 7.3K
14:13 53.66 53.68 53.65 53.66 12.4K
14:14 53.66 53.67 53.62 53.63 14.3K
14:15 53.62 53.63 53.59 53.59 22.1K
14:16 53.62 53.64 53.62 53.64 4.4K
14:17 53.64 53.67 53.64 53.64 19.5K
14:18 53.68 53.70 53.67 53.67 3.6K
14:19 53.65 53.70 53.65 53.70 5.1K
14:20 53.71 53.71 53.65 53.66 7.4K
14:21 53.70 53.72 53.69 53.69 2.5K
14:22 53.68 53.71 53.66 53.71 1.3K
14:23 53.70 53.73 53.68 53.73 13.1K
14:24 53.76 53.80 53.76 53.80 12.8K
14:25 53.82 53.83 53.81 53.83 10.1K
14:26 53.84 53.94 53.83 53.94 18.6K
14:27 53.91 53.93 53.90 53.93 5.1K
14:28 53.92 54.04 53.92 53.99 12.7K
14:29 53.96 54.04 53.96 54.03 9.4K
14:30 54.04 54.06 54.00 54.00 22.5K
14:31 53.98 54.00 53.94 53.94 19.5K
14:32 53.95 53.95 53.92 53.92 3.3K
14:33 53.93 54.02 53.93 53.99 3.3K
14:34 54.02 54.07 54.02 54.06 4.7K
14:35 54.05 54.10 54.04 54.08 13.9K
14:36 54.09 54.11 54.06 54.07 8.0K
14:37 54.06 54.11 54.06 54.10 8.5K
14:38 54.11 54.24 54.11 54.24 29.3K
14:39 54.23 54.23 54.16 54.18 18.3K
14:40 54.17 54.32 54.17 54.32 23.5K
14:41 54.30 54.34 54.25 54.33 7.5K
14:42 54.36 54.41 54.35 54.39 33.6K
14:43 54.35 54.52 54.35 54.51 22.9K
14:44 54.49 54.50 54.40 54.43 18.4K
14:45 54.45 54.46 54.39 54.39 33.4K
14:46 54.38 54.43 54.37 54.39 15.6K
14:47 54.39 54.40 54.35 54.35 12.4K
14:48 54.31 54.31 54.24 54.30 14.2K
14:49 54.29 54.31 54.27 54.31 7.2K
14:50 54.29 54.39 54.29 54.38 7.3K
14:51 54.35 54.35 54.29 54.30 21.2K
14:52 54.30 54.30 54.29 54.29 10.6K
14:53 54.30 54.34 54.29 54.34 10.9K
14:54 54.33 54.34 54.32 54.34 4.1K
14:55 54.33 54.33 54.28 54.29 9.5K
14:56 54.29 54.30 54.22 54.22 6.4K
14:57 54.24 54.25 54.23 54.24 8.1K
14:58 54.24 54.26 54.23 54.23 33.2K
14:59 54.22 54.25 54.21 54.22 8.1K
15:00 54.21 54.21 54.15 54.15 11.9K
15:01 54.16 54.18 54.12 54.17 4.3K
15:02 54.19 54.22 54.18 54.18 9.8K
15:03 54.15 54.16 54.13 54.13 7.6K
15:04 54.15 54.18 54.15 54.18 2.7K
15:05 54.09 54.12 54.09 54.09 9.1K
15:06 54.07 54.11 54.05 54.05 16.7K
15:07 54.05 54.06 54.01 54.06 7.2K
15:08 54.04 54.07 54.03 54.07 5.8K
15:09 54.07 54.10 54.05 54.09 8.2K
15:10 54.10 54.10 54.05 54.08 13.7K
15:11 54.07 54.09 54.06 54.06 3.2K
15:12 54.13 54.18 54.13 54.16 4.3K
15:13 54.11 54.12 54.11 54.11 2.4K
15:14 54.12 54.19 54.07 54.19 8.6K
15:15 54.17 54.23 54.13 54.23 9.2K
15:16 54.21 54.29 54.21 54.27 9.7K
15:17 54.27 54.36 54.26 54.36 11.8K
15:18 54.37 54.39 54.34 54.37 12.8K
15:19 54.40 54.46 54.40 54.46 6.5K
15:20 54.49 54.53 54.49 54.52 14.7K
15:21 54.59 54.62 54.57 54.59 11.5K
15:22 54.57 54.69 54.57 54.67 30.7K
15:23 54.66 54.66 54.53 54.60 10.9K
15:24 54.60 54.60 54.51 54.58 21.8K
15:25 54.57 54.57 54.43 54.43 43.2K
15:26 54.47 54.54 54.47 54.54 11.8K
15:27 54.59 54.65 54.59 54.64 34.7K
15:28 54.63 54.66 54.62 54.63 23.7K
15:29 54.63 54.67 54.61 54.66 89.0K
15:30 54.65 54.65 54.60 54.65 89.6K
15:31 54.64 54.66 54.61 54.65 31.3K
15:32 54.65 54.65 54.57 54.57 31.0K
15:33 54.57 54.59 54.56 54.56 19.7K
15:34 54.58 54.58 54.48 54.48 29.0K
15:35 54.48 54.49 54.46 54.48 15.2K
15:36 54.47 54.48 54.46 54.46 31.4K
15:37 54.46 54.47 54.43 54.43 19.0K
15:38 54.43 54.44 54.42 54.44 23.8K
15:39 54.44 54.44 54.39 54.42 21.8K
15:40 54.42 54.42 54.38 54.39 15.4K
15:41 54.39 54.41 54.38 54.39 6.6K
15:42 54.39 54.45 54.37 54.44 16.1K
15:43 54.44 54.44 54.36 54.37 12.9K
15:44 54.38 54.38 54.31 54.31 17.8K
15:45 54.32 54.41 54.32 54.41 34.6K
15:46 54.39 54.45 54.37 54.43 32.1K
15:47 54.44 54.57 54.43 54.57 150.2K
15:48 54.55 54.57 54.53 54.54 8.6K
15:49 54.55 54.58 54.52 54.56 13.2K
15:50 54.53 54.60 54.53 54.58 32.3K
15:51 54.54 54.62 54.54 54.61 31.5K
15:52 54.60 54.64 54.60 54.61 13.7K
15:53 54.61 54.61 54.58 54.58 28.0K
15:54 54.56 54.60 54.55 54.56 22.1K
15:55 54.61 54.62 54.59 54.61 24.5K
15:56 54.59 54.63 54.58 54.62 15.5K
15:57 54.63 54.66 54.63 54.65 28.7K
15:58 54.62 54.64 54.57 54.60 23.1K
15:59 54.61 54.63 54.58 54.60 797.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles