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 53.31 53.31 52.99 53.08 845.5K
09:31 53.08 53.18 52.89 52.90 43.8K
09:32 52.93 53.12 52.93 53.05 23.5K
09:33 53.07 53.07 52.98 53.05 20.5K
09:34 53.06 53.08 52.95 52.98 17.5K
09:35 52.98 53.01 52.71 52.94 68.5K
09:36 52.99 53.12 52.98 52.98 34.8K
09:37 52.95 52.95 52.73 52.80 57.1K
09:38 52.81 52.85 52.73 52.80 21.9K
09:39 52.82 52.82 52.51 52.54 45.5K
09:40 52.51 52.58 52.41 52.41 77.2K
09:41 52.39 52.50 52.34 52.49 35.2K
09:42 52.57 52.67 52.56 52.66 26.4K
09:43 52.65 52.65 52.47 52.47 12.7K
09:44 52.52 52.55 52.44 52.45 34.1K
09:45 52.42 52.42 51.99 51.99 119.2K
09:46 51.98 52.16 51.96 51.96 111.6K
09:47 51.91 51.98 51.89 51.91 57.9K
09:48 51.95 52.13 51.95 52.13 46.1K
09:49 51.99 52.04 51.92 51.98 47.9K
09:50 52.03 52.11 52.00 52.07 59.1K
09:51 52.21 52.21 52.09 52.09 24.4K
09:52 52.05 52.13 52.05 52.13 20.8K
09:53 52.16 52.23 52.11 52.15 35.3K
09:54 52.09 52.15 51.97 51.97 27.8K
09:55 52.02 52.07 52.01 52.01 30.8K
09:56 51.94 51.94 51.65 51.65 91.0K
09:57 51.66 51.81 51.66 51.81 61.6K
09:58 51.84 51.90 51.79 51.79 40.1K
09:59 51.78 51.79 51.73 51.77 15.4K
10:00 51.84 52.12 51.76 52.12 50.6K
10:01 52.16 52.20 52.00 52.04 52.7K
10:02 52.01 52.14 52.01 52.03 28.6K
10:03 52.03 52.04 51.73 51.73 28.4K
10:04 51.69 51.80 51.59 51.59 46.5K
10:05 51.60 51.64 51.40 51.43 77.7K
10:06 51.42 51.58 51.30 51.30 70.4K
10:07 51.26 51.52 51.25 51.46 73.9K
10:08 51.46 51.53 51.37 51.41 37.4K
10:09 51.41 51.49 51.35 51.41 41.8K
10:10 51.40 51.54 51.40 51.44 16.9K
10:11 51.45 51.45 51.34 51.38 33.1K
10:12 51.43 51.49 51.38 51.39 43.0K
10:13 51.39 51.48 51.39 51.48 26.7K
10:14 51.54 51.56 51.42 51.42 13.8K
10:15 51.37 51.37 51.05 51.09 99.5K
10:16 51.13 51.25 51.13 51.20 84.0K
10:17 51.27 51.45 51.27 51.39 32.7K
10:18 51.36 51.53 51.35 51.47 23.5K
10:19 51.48 51.48 51.36 51.37 28.6K
10:20 51.36 51.57 51.36 51.57 36.9K
10:21 51.57 51.64 51.51 51.63 16.9K
10:22 51.61 51.61 51.43 51.43 47.8K
10:23 51.41 51.48 51.41 51.44 20.5K
10:24 51.45 51.49 51.45 51.49 25.9K
10:25 51.48 51.49 51.31 51.32 25.2K
10:26 51.30 51.30 50.98 51.03 90.3K
10:27 51.03 51.17 51.03 51.13 26.3K
10:28 51.14 51.18 51.13 51.13 46.6K
10:29 51.12 51.30 51.10 51.30 45.5K
10:30 51.24 51.24 51.11 51.20 20.4K
10:31 51.22 51.22 51.14 51.20 34.3K
10:32 51.21 51.26 51.19 51.19 43.6K
10:33 51.22 51.38 51.22 51.32 14.9K
10:34 51.31 51.31 51.18 51.18 10.0K
10:35 51.22 51.24 51.11 51.13 21.8K
10:36 51.15 51.31 51.15 51.27 34.5K
10:37 51.26 51.33 51.25 51.33 18.7K
10:38 51.30 51.32 51.21 51.21 16.0K
10:39 51.25 51.32 51.25 51.32 13.6K
10:40 51.30 51.34 51.29 51.33 10.7K
10:41 51.28 51.38 51.27 51.27 20.1K
10:42 51.30 51.56 51.30 51.50 18.7K
10:43 51.46 51.48 51.41 51.43 18.7K
10:44 51.39 51.39 51.23 51.24 11.5K
10:45 51.27 51.27 51.19 51.27 10.0K
10:46 51.28 51.38 51.28 51.38 18.0K
10:47 51.41 51.41 51.29 51.29 13.1K
10:48 51.30 51.36 51.28 51.30 9.4K
10:49 51.27 51.29 51.15 51.15 13.5K
10:50 51.15 51.15 51.00 51.00 24.3K
10:51 51.03 51.11 51.02 51.05 30.5K
10:52 51.03 51.07 50.99 50.99 49.1K
10:53 50.96 51.05 50.93 50.93 26.5K
10:54 50.97 51.11 50.97 51.09 24.4K
10:55 51.04 51.06 51.01 51.06 13.9K
10:56 51.03 51.03 50.93 50.94 16.2K
10:57 51.02 51.03 50.96 50.96 6.7K
10:58 50.96 50.96 50.79 50.79 29.5K
10:59 50.83 50.91 50.80 50.91 18.6K
11:00 50.90 51.03 50.88 51.02 27.9K
11:01 51.06 51.11 51.03 51.11 23.4K
11:02 51.09 51.19 51.09 51.10 13.2K
11:03 51.08 51.12 51.05 51.05 14.8K
11:04 51.05 51.06 50.98 51.01 8.8K
11:05 51.01 51.07 51.01 51.04 7.9K
11:06 51.05 51.07 50.97 51.07 19.5K
11:07 51.05 51.15 51.05 51.15 16.8K
11:08 51.14 51.15 51.06 51.11 8.1K
11:09 51.10 51.10 51.02 51.04 14.1K
11:10 51.05 51.10 51.04 51.10 10.6K
11:11 51.05 51.05 50.92 50.92 28.0K
11:12 50.94 51.04 50.92 50.98 20.5K
11:13 50.98 51.01 50.96 51.00 9.8K
11:14 50.99 51.00 50.93 50.93 9.3K
11:15 50.96 51.14 50.96 51.05 12.6K
11:16 51.10 51.21 51.10 51.21 21.4K
11:17 51.22 51.32 51.22 51.24 22.5K
11:18 51.25 51.33 51.24 51.33 9.9K
11:19 51.34 51.37 51.25 51.30 11.4K
11:20 51.25 51.33 51.24 51.29 25.0K
11:21 51.29 51.29 51.21 51.24 24.2K
11:22 51.29 51.32 51.24 51.32 11.5K
11:23 51.36 51.36 51.27 51.30 8.0K
11:24 51.31 51.39 51.31 51.38 19.5K
11:25 51.41 51.41 51.32 51.32 10.2K
11:26 51.30 51.32 51.27 51.27 16.9K
11:27 51.24 51.28 51.22 51.22 11.7K
11:28 51.25 51.27 51.20 51.20 12.4K
11:29 51.17 51.18 51.09 51.09 30.0K
11:30 51.12 51.15 51.00 51.01 11.9K
11:31 51.06 51.09 51.04 51.04 21.2K
11:32 50.99 51.05 50.97 51.05 7.0K
11:33 50.99 51.12 50.96 51.10 35.5K
11:34 51.09 51.23 51.09 51.18 29.6K
11:35 51.23 51.25 51.19 51.22 17.0K
11:36 51.27 51.31 51.26 51.30 21.6K
11:37 51.26 51.33 51.26 51.33 17.1K
11:38 51.29 51.30 51.22 51.22 9.8K
11:39 51.20 51.20 51.13 51.16 5.7K
11:40 51.23 51.23 51.16 51.17 5.1K
11:41 51.21 51.27 51.16 51.22 3.6K
11:42 51.20 51.22 51.16 51.16 7.2K
11:43 51.16 51.17 51.10 51.16 13.0K
11:44 51.15 51.20 51.15 51.20 9.1K
11:45 51.20 51.25 51.18 51.25 7.2K
11:46 51.24 51.30 51.21 51.21 10.8K
11:47 51.16 51.16 51.09 51.13 11.3K
11:48 51.16 51.20 51.15 51.20 24.0K
11:49 51.18 51.18 51.14 51.14 4.3K
11:50 51.18 51.19 51.12 51.12 19.8K
11:51 51.15 51.18 51.11 51.18 7.4K
11:52 51.21 51.21 51.11 51.11 5.6K
11:53 51.09 51.13 51.08 51.11 5.0K
11:54 51.19 51.23 51.19 51.22 5.2K
11:55 51.26 51.26 51.19 51.23 12.7K
11:56 51.22 51.25 51.20 51.21 12.2K
11:57 51.21 51.26 51.21 51.22 12.7K
11:58 51.23 51.24 51.06 51.06 19.9K
11:59 51.07 51.17 51.06 51.12 18.8K
12:00 51.13 51.17 51.12 51.16 6.4K
12:01 51.10 51.15 51.10 51.11 8.6K
12:02 51.13 51.13 51.02 51.02 8.6K
12:03 51.03 51.07 51.02 51.04 17.5K
12:04 51.02 51.03 50.95 50.95 16.0K
12:05 50.95 50.98 50.89 50.91 10.9K
12:06 50.90 50.96 50.90 50.93 12.3K
12:07 50.98 51.00 50.97 50.99 15.3K
12:08 51.04 51.09 51.00 51.09 9.2K
12:09 51.10 51.15 51.10 51.15 31.9K
12:10 51.13 51.32 51.13 51.32 22.4K
12:11 51.32 51.41 51.32 51.41 15.1K
12:12 51.36 51.43 51.36 51.42 10.4K
12:13 51.42 51.42 51.38 51.42 13.4K
12:14 51.38 51.38 51.36 51.38 4.0K
12:15 51.37 51.37 51.34 51.37 14.9K
12:16 51.37 51.43 51.36 51.42 8.5K
12:17 51.41 51.43 51.37 51.38 3.5K
12:18 51.37 51.37 51.25 51.28 5.4K
12:19 51.28 51.34 51.28 51.29 3.8K
12:20 51.24 51.39 51.24 51.39 7.7K
12:21 51.40 51.51 51.40 51.50 11.0K
12:22 51.51 51.51 51.45 51.48 6.2K
12:23 51.47 51.47 51.39 51.40 29.5K
12:24 51.43 51.45 51.42 51.44 6.3K
12:25 51.39 51.42 51.36 51.42 6.4K
12:26 51.36 51.42 51.36 51.40 9.9K
12:27 51.39 51.39 51.27 51.27 12.7K
12:28 51.28 51.33 51.28 51.33 12.6K
12:29 51.31 51.31 51.23 51.24 5.7K
12:30 51.30 51.39 51.28 51.39 3.9K
12:31 51.40 51.45 51.40 51.42 10.0K
12:32 51.44 51.48 51.44 51.45 4.1K
12:33 51.45 51.48 51.45 51.48 4.4K
12:34 51.48 51.48 51.45 51.45 2.7K
12:35 51.45 51.49 51.44 51.48 32.1K
12:36 51.51 51.51 51.45 51.46 8.6K
12:37 51.47 51.48 51.43 51.48 20.6K
12:38 51.49 51.56 51.49 51.55 22.1K
12:39 51.57 51.57 51.56 51.57 2.7K
12:40 51.55 51.58 51.54 51.58 9.7K
12:41 51.58 51.61 51.51 51.51 42.4K
12:42 51.53 51.56 51.53 51.53 8.2K
12:43 51.54 51.59 51.53 51.53 35.3K
12:44 51.52 51.53 51.50 51.52 8.5K
12:45 51.52 51.57 51.51 51.54 5.4K
12:46 51.57 51.60 51.57 51.60 5.2K
12:47 51.58 51.58 51.54 51.55 8.9K
12:48 51.55 51.56 51.50 51.50 8.8K
12:49 51.48 51.48 51.30 51.32 17.2K
12:50 51.37 51.45 51.34 51.45 19.9K
12:51 51.44 51.44 51.39 51.40 6.8K
12:52 51.45 51.49 51.45 51.47 3.5K
12:53 51.48 51.56 51.46 51.56 5.0K
12:54 51.57 51.58 51.55 51.58 4.3K
12:55 51.54 51.54 51.50 51.53 9.0K
12:56 51.52 51.54 51.52 51.54 8.5K
12:57 51.55 51.56 51.55 51.56 1.6K
12:58 51.54 51.54 51.47 51.47 5.3K
12:59 51.49 51.50 51.49 51.50 3.6K
13:00 51.49 51.51 51.35 51.35 10.3K
13:01 51.39 51.41 51.31 51.31 8.4K
13:02 51.35 51.39 51.31 51.38 7.0K
13:03 51.37 51.38 51.31 51.33 18.4K
13:04 51.32 51.32 51.22 51.22 11.9K
13:05 51.24 51.27 51.16 51.16 24.1K
13:06 51.18 51.23 51.15 51.23 6.1K
13:07 51.24 51.24 51.24 51.24 4.9K
13:08 51.20 51.25 51.19 51.21 7.9K
13:09 51.19 51.22 51.18 51.22 6.2K
13:10 51.13 51.13 51.06 51.06 11.9K
13:11 51.06 51.06 51.00 51.01 24.9K
13:12 51.05 51.06 51.02 51.04 3.8K
13:13 51.05 51.05 50.99 50.99 3.6K
13:14 50.99 51.04 50.98 51.01 9.1K
13:15 51.07 51.10 51.01 51.01 39.6K
13:16 50.99 51.00 50.97 50.97 17.4K
13:17 50.98 51.00 50.95 50.95 14.3K
13:18 50.96 51.04 50.96 51.04 10.8K
13:19 51.03 51.09 51.03 51.05 8.0K
13:20 51.09 51.16 51.07 51.16 6.5K
13:21 51.18 51.24 51.18 51.20 4.4K
13:22 51.23 51.24 51.15 51.15 11.9K
13:23 51.18 51.19 51.13 51.19 3.5K
13:24 51.21 51.27 51.21 51.27 3.6K
13:25 51.24 51.31 51.24 51.24 3.7K
13:26 51.24 51.25 51.22 51.22 8.8K
13:27 51.24 51.24 51.17 51.21 4.3K
13:28 51.22 51.22 51.16 51.16 2.9K
13:29 51.17 51.17 51.13 51.17 5.8K
13:30 51.19 51.30 51.16 51.30 7.8K
13:31 51.30 51.37 51.30 51.37 14.8K
13:32 51.35 51.36 51.29 51.29 6.9K
13:33 51.27 51.33 51.22 51.22 5.0K
13:34 51.24 51.24 51.21 51.22 17.8K
13:35 51.23 51.30 51.23 51.27 10.6K
13:36 51.23 51.30 51.23 51.30 2.8K
13:37 51.22 51.25 51.17 51.21 10.9K
13:38 51.15 51.16 51.10 51.10 10.5K
13:39 51.13 51.18 51.13 51.18 7.0K
13:40 51.20 51.20 51.11 51.16 9.4K
13:41 51.13 51.13 51.11 51.13 8.0K
13:42 51.16 51.16 51.13 51.14 4.5K
13:43 51.13 51.15 51.11 51.15 4.4K
13:44 51.14 51.20 51.14 51.19 7.1K
13:45 51.21 51.28 51.21 51.28 5.9K
13:46 51.30 51.30 51.21 51.21 3.2K
13:47 51.24 51.26 51.23 51.25 9.3K
13:48 51.24 51.27 51.16 51.24 14.8K
13:49 51.22 51.23 51.18 51.21 8.2K
13:50 51.22 51.24 51.18 51.20 21.8K
13:51 51.21 51.31 51.21 51.31 5.7K
13:52 51.31 51.37 51.31 51.37 4.8K
13:53 51.36 51.36 51.29 51.33 7.8K
13:54 51.34 51.34 51.29 51.31 6.3K
13:55 51.29 51.31 51.29 51.31 8.9K
13:56 51.33 51.34 51.33 51.33 2.5K
13:57 51.35 51.35 51.31 51.31 7.5K
13:58 51.32 51.32 51.24 51.27 19.4K
13:59 51.26 51.26 51.18 51.24 11.1K
14:00 51.18 51.18 51.06 51.06 12.6K
14:01 51.09 51.16 51.09 51.09 9.4K
14:02 51.12 51.14 51.11 51.13 6.4K
14:03 51.14 51.18 51.14 51.16 4.5K
14:04 51.13 51.13 51.06 51.09 7.1K
14:05 51.12 51.14 51.10 51.10 9.5K
14:06 51.10 51.19 51.10 51.16 7.0K
14:07 51.19 51.24 51.18 51.19 5.0K
14:08 51.16 51.18 51.16 51.18 3.7K
14:09 51.19 51.20 51.13 51.17 4.4K
14:10 51.16 51.18 51.14 51.15 4.3K
14:11 51.14 51.14 51.07 51.11 6.3K
14:12 51.13 51.18 51.13 51.16 13.1K
14:13 51.09 51.12 51.08 51.10 9.2K
14:14 51.10 51.10 51.06 51.08 4.9K
14:15 51.11 51.14 51.09 51.14 6.6K
14:16 51.11 51.12 51.04 51.04 4.0K
14:17 51.05 51.07 50.97 50.97 30.0K
14:18 50.99 51.06 50.99 51.03 9.8K
14:19 51.08 51.08 51.05 51.06 11.7K
14:20 51.03 51.04 50.88 50.88 41.7K
14:21 50.91 50.97 50.91 50.97 32.0K
14:22 50.96 51.02 50.95 50.99 12.6K
14:23 50.98 51.02 50.97 51.00 4.3K
14:24 51.02 51.02 50.97 50.99 2.5K
14:25 50.95 50.99 50.94 50.94 18.3K
14:26 50.93 50.93 50.87 50.88 10.9K
14:27 50.87 50.88 50.85 50.85 4.1K
14:28 50.85 50.87 50.85 50.86 7.4K
14:29 50.86 50.89 50.86 50.88 22.5K
14:30 50.86 50.93 50.86 50.87 10.2K
14:31 50.87 50.88 50.86 50.86 2.5K
14:32 50.87 50.92 50.87 50.92 2.9K
14:33 50.90 50.91 50.90 50.91 2.9K
14:34 50.90 50.90 50.87 50.88 7.5K
14:35 50.93 50.93 50.87 50.88 3.9K
14:36 50.92 50.97 50.90 50.90 13.8K
14:37 50.91 50.99 50.91 50.99 2.8K
14:38 51.00 51.00 50.92 50.92 6.9K
14:39 50.92 50.92 50.87 50.87 4.0K
14:40 50.87 50.89 50.87 50.89 10.8K
14:41 50.89 50.93 50.88 50.93 5.0K
14:42 50.92 50.94 50.88 50.90 7.5K
14:43 50.89 50.89 50.86 50.87 2.6K
14:44 50.87 50.89 50.87 50.88 4.5K
14:45 50.86 50.89 50.86 50.88 12.6K
14:46 50.88 50.90 50.85 50.85 12.3K
14:47 50.87 50.93 50.86 50.93 10.0K
14:48 50.91 50.96 50.91 50.91 3.6K
14:49 50.94 50.94 50.91 50.92 4.8K
14:50 50.92 50.97 50.92 50.97 3.3K
14:51 50.98 50.98 50.88 50.88 7.9K
14:52 50.88 50.93 50.88 50.93 2.6K
14:53 50.91 50.96 50.91 50.96 4.0K
14:54 50.93 50.94 50.91 50.93 4.9K
14:55 50.92 50.95 50.88 50.88 3.3K
14:56 50.90 50.91 50.89 50.91 4.4K
14:57 50.90 50.95 50.89 50.95 7.5K
14:58 50.95 50.95 50.92 50.93 5.4K
14:59 50.92 50.92 50.89 50.89 3.5K
15:00 50.88 50.90 50.81 50.81 14.4K
15:01 50.83 50.84 50.79 50.79 14.7K
15:02 50.77 50.87 50.73 50.87 64.7K
15:03 50.89 51.00 50.89 50.91 20.5K
15:04 50.92 50.92 50.84 50.86 10.6K
15:05 50.84 50.85 50.80 50.83 4.9K
15:06 50.79 50.87 50.79 50.87 9.8K
15:07 50.88 50.99 50.87 50.99 12.8K
15:08 50.97 51.10 50.97 51.10 13.7K
15:09 51.11 51.15 51.08 51.14 16.3K
15:10 51.14 51.19 51.14 51.15 6.8K
15:11 51.12 51.12 51.04 51.09 10.2K
15:12 51.09 51.12 51.07 51.11 11.7K
15:13 51.07 51.08 51.05 51.05 9.4K
15:14 51.09 51.11 51.06 51.08 18.7K
15:15 51.12 51.22 51.12 51.22 5.8K
15:16 51.22 51.32 51.22 51.32 19.2K
15:17 51.31 51.31 51.22 51.24 8.0K
15:18 51.24 51.25 51.22 51.24 8.9K
15:19 51.25 51.35 51.25 51.35 15.2K
15:20 51.31 51.35 51.29 51.35 4.9K
15:21 51.36 51.45 51.36 51.45 3.9K
15:22 51.46 51.46 51.43 51.44 9.6K
15:23 51.43 51.43 51.30 51.34 13.1K
15:24 51.34 51.42 51.33 51.35 137.4K
15:25 51.33 51.35 51.31 51.34 12.0K
15:26 51.36 51.41 51.30 51.30 6.7K
15:27 51.29 51.35 51.29 51.32 8.6K
15:28 51.37 51.37 51.34 51.34 6.3K
15:29 51.32 51.38 51.31 51.38 9.8K
15:30 51.38 51.46 51.38 51.45 12.7K
15:31 51.44 51.44 51.34 51.36 7.7K
15:32 51.35 51.35 51.27 51.27 6.8K
15:33 51.25 51.28 51.24 51.24 9.0K
15:34 51.22 51.23 51.17 51.17 16.7K
15:35 51.19 51.19 51.10 51.10 22.0K
15:36 51.11 51.14 51.10 51.14 10.6K
15:37 51.15 51.19 51.15 51.17 9.7K
15:38 51.16 51.22 51.15 51.17 9.9K
15:39 51.16 51.22 51.16 51.22 14.0K
15:40 51.20 51.20 51.16 51.18 11.6K
15:41 51.18 51.24 51.16 51.24 16.4K
15:42 51.25 51.26 51.22 51.24 8.9K
15:43 51.22 51.25 51.21 51.25 16.0K
15:44 51.25 51.28 51.25 51.26 8.2K
15:45 51.23 51.30 51.22 51.28 16.4K
15:46 51.26 51.32 51.26 51.29 5.4K
15:47 51.29 51.36 51.26 51.32 19.4K
15:48 51.34 51.35 51.30 51.33 11.4K
15:49 51.34 51.34 51.27 51.29 13.1K
15:50 51.30 51.30 51.15 51.15 25.3K
15:51 51.12 51.21 51.11 51.21 26.5K
15:52 51.21 51.21 51.15 51.16 31.7K
15:53 51.16 51.18 51.08 51.08 16.5K
15:54 51.09 51.10 51.04 51.04 25.4K
15:55 51.09 51.12 51.06 51.08 27.7K
15:56 51.07 51.09 51.04 51.05 26.5K
15:57 51.06 51.08 50.98 50.99 23.6K
15:58 51.00 51.00 50.93 51.00 63.2K
15:59 51.03 51.04 50.90 50.96 470.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles