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 57.11 57.19 57.02 57.06 471.3K
09:31 57.09 57.21 57.09 57.20 14.1K
09:32 57.23 57.23 57.15 57.18 28.4K
09:33 57.17 57.38 57.17 57.38 21.7K
09:34 57.36 57.36 57.22 57.25 15.2K
09:35 57.26 57.26 57.13 57.13 15.5K
09:36 57.18 57.21 57.06 57.06 23.5K
09:37 57.10 57.12 57.05 57.05 12.8K
09:38 57.06 57.06 57.01 57.03 28.1K
09:39 57.04 57.04 56.99 57.03 12.5K
09:40 57.05 57.18 57.05 57.18 29.1K
09:41 57.11 57.13 57.08 57.13 9.5K
09:42 57.13 57.16 57.13 57.15 8.9K
09:43 57.16 57.16 57.11 57.12 11.0K
09:44 57.20 57.20 57.13 57.13 3.0K
09:45 57.09 57.12 57.07 57.11 6.1K
09:46 57.12 57.16 57.10 57.12 6.7K
09:47 57.13 57.23 57.12 57.23 13.6K
09:48 57.26 57.32 57.25 57.26 20.3K
09:49 57.27 57.30 57.23 57.23 10.4K
09:50 57.23 57.23 57.12 57.19 10.7K
09:51 57.17 57.17 57.06 57.06 10.3K
09:52 57.06 57.11 57.06 57.11 9.5K
09:53 57.11 57.20 57.11 57.20 7.6K
09:54 57.21 57.29 57.21 57.29 8.0K
09:55 57.28 57.36 57.28 57.36 19.1K
09:56 57.39 57.39 57.34 57.35 31.6K
09:57 57.36 57.39 57.36 57.37 8.4K
09:58 57.35 57.39 57.33 57.35 13.4K
09:59 57.37 57.39 57.35 57.39 9.5K
10:00 57.35 57.41 57.35 57.36 41.4K
10:01 57.44 57.51 57.42 57.51 31.9K
10:02 57.46 57.51 57.43 57.51 11.9K
10:03 57.50 57.60 57.50 57.56 23.8K
10:04 57.55 57.63 57.53 57.62 20.0K
10:05 57.69 57.69 57.59 57.61 39.4K
10:06 57.61 57.66 57.54 57.55 18.2K
10:07 57.56 57.64 57.56 57.60 8.9K
10:08 57.61 57.66 57.59 57.66 15.4K
10:09 57.66 57.69 57.66 57.67 4.5K
10:10 57.65 57.67 57.60 57.64 24.3K
10:11 57.62 57.63 57.56 57.58 19.4K
10:12 57.58 57.63 57.54 57.54 13.1K
10:13 57.52 57.52 57.41 57.41 13.8K
10:14 57.39 57.39 57.30 57.33 10.2K
10:15 57.36 57.36 57.28 57.34 11.8K
10:16 57.33 57.45 57.33 57.42 9.1K
10:17 57.35 57.52 57.35 57.52 24.6K
10:18 57.51 57.53 57.49 57.53 16.7K
10:19 57.53 57.60 57.49 57.60 8.4K
10:20 57.55 57.58 57.51 57.51 3.8K
10:21 57.51 57.51 57.37 57.39 10.4K
10:22 57.41 57.41 57.37 57.40 2.6K
10:23 57.42 57.44 57.40 57.44 1.0K
10:24 57.49 57.56 57.49 57.53 10.7K
10:25 57.57 57.57 57.52 57.54 2.5K
10:26 57.51 57.51 57.49 57.50 8.1K
10:27 57.50 57.50 57.48 57.48 5.0K
10:28 57.48 57.48 57.43 57.45 4.3K
10:29 57.43 57.49 57.42 57.49 3.3K
10:30 57.50 57.55 57.48 57.54 21.2K
10:31 57.54 57.54 57.41 57.41 4.6K
10:32 57.43 57.50 57.43 57.50 4.3K
10:33 57.48 57.48 57.41 57.41 19.6K
10:34 57.42 57.43 57.42 57.42 3.5K
10:35 57.40 57.42 57.33 57.33 16.5K
10:36 57.33 57.33 57.24 57.24 35.1K
10:37 57.22 57.22 57.18 57.22 11.8K
10:38 57.22 57.22 57.15 57.15 10.7K
10:39 57.15 57.18 57.14 57.18 4.7K
10:40 57.17 57.18 57.12 57.12 38.1K
10:41 57.13 57.16 57.12 57.16 8.2K
10:42 57.14 57.14 57.09 57.12 22.4K
10:43 57.12 57.13 57.11 57.12 11.3K
10:44 57.13 57.13 57.07 57.07 7.6K
10:45 57.09 57.10 57.09 57.09 9.2K
10:46 57.11 57.17 57.11 57.17 5.6K
10:47 57.19 57.22 57.18 57.22 9.9K
10:48 57.24 57.25 57.18 57.18 17.0K
10:49 57.18 57.27 57.18 57.27 9.8K
10:50 57.30 57.30 57.25 57.29 3.7K
10:51 57.29 57.29 57.17 57.19 9.1K
10:52 57.18 57.20 57.17 57.20 8.9K
10:53 57.20 57.26 57.20 57.26 1.6K
10:54 57.23 57.35 57.23 57.35 60.7K
10:55 57.36 57.44 57.34 57.44 160.0K
10:56 57.45 57.52 57.44 57.52 85.7K
10:57 57.50 57.51 57.47 57.47 6.4K
10:58 57.50 57.52 57.50 57.52 4.9K
10:59 57.54 57.54 57.53 57.53 9.8K
11:00 57.54 57.55 57.50 57.52 6.8K
11:01 57.51 57.51 57.44 57.44 14.2K
11:02 57.45 57.46 57.45 57.45 11.0K
11:03 57.44 57.44 57.33 57.34 2.1K
11:04 57.36 57.39 57.36 57.39 17.7K
11:05 57.28 57.30 57.19 57.19 233.3K
11:06 57.19 57.24 57.17 57.19 22.2K
11:07 57.22 57.28 57.20 57.28 10.2K
11:08 57.31 57.31 57.25 57.27 36.2K
11:09 57.29 57.29 57.27 57.29 1.6K
11:10 57.27 57.30 57.27 57.30 0.9K
11:11 57.26 57.26 57.15 57.15 19.0K
11:12 57.15 57.20 57.15 57.19 2.5K
11:13 57.20 57.20 57.19 57.19 3.3K
11:14 57.21 57.23 57.21 57.23 5.0K
11:15 57.24 57.24 57.17 57.17 4.3K
11:16 57.18 57.34 57.18 57.34 4.1K
11:17 57.41 57.42 57.41 57.42 2.9K
11:18 57.39 57.40 57.34 57.34 22.7K
11:19 57.35 57.39 57.35 57.37 13.6K
11:20 57.36 57.36 57.34 57.34 3.7K
11:21 57.34 57.36 57.31 57.31 9.2K
11:22 57.33 57.35 57.31 57.35 1.9K
11:23 57.29 57.33 57.29 57.33 2.5K
11:24 57.37 57.37 57.36 57.37 3.5K
11:25 57.39 57.39 57.35 57.37 3.9K
11:26 57.33 57.33 57.27 57.27 1.5K
11:27 57.25 57.26 57.25 57.26 0.8K
11:28 57.27 57.30 57.26 57.30 2.4K
11:29 57.29 57.30 57.23 57.23 3.4K
11:30 57.21 57.21 57.17 57.17 3.6K
11:31 57.18 57.23 57.18 57.21 21.1K
11:32 57.20 57.26 57.20 57.26 2.5K
11:33 57.31 57.31 57.31 57.31 0.5K
11:34 57.33 57.35 57.33 57.34 3.0K
11:36 57.33 57.33 57.31 57.31 3.1K
11:37 57.28 57.28 57.28 57.28 1.4K
11:38 57.32 57.36 57.32 57.36 2.0K
11:39 57.40 57.40 57.39 57.40 17.2K
11:40 57.42 57.43 57.41 57.41 8.6K
11:41 57.41 57.43 57.41 57.43 4.5K
11:42 57.41 57.41 57.30 57.32 5.3K
11:43 57.34 57.35 57.31 57.35 5.1K
11:44 57.36 57.38 57.36 57.38 7.1K
11:46 57.36 57.36 57.36 57.36 0.4K
11:47 57.39 57.39 57.39 57.39 5.4K
11:48 57.41 57.43 57.41 57.43 1.4K
11:49 57.44 57.48 57.44 57.48 8.0K
11:50 57.48 57.50 57.48 57.49 11.2K
11:51 57.47 57.47 57.40 57.41 3.7K
11:52 57.39 57.39 57.34 57.35 4.9K
11:53 57.34 57.37 57.34 57.37 3.1K
11:54 57.35 57.37 57.35 57.37 1.1K
11:55 57.41 57.41 57.39 57.39 0.6K
11:56 57.39 57.39 57.32 57.35 1.8K
11:57 57.36 57.43 57.36 57.43 0.8K
11:58 57.41 57.41 57.36 57.36 9.3K
11:59 57.34 57.37 57.34 57.37 3.3K
12:00 57.36 57.39 57.35 57.39 2.5K
12:01 57.37 57.37 57.33 57.33 10.9K
12:02 57.37 57.38 57.33 57.33 186.0K
12:03 57.33 57.33 57.26 57.26 10.0K
12:04 57.37 57.37 57.35 57.35 6.2K
12:05 57.40 57.40 57.32 57.32 4.4K
12:06 57.24 57.31 57.24 57.31 1.3K
12:07 57.30 57.31 57.29 57.31 1.1K
12:08 57.31 57.31 57.29 57.29 4.8K
12:09 57.29 57.39 57.29 57.39 6.7K
12:10 57.37 57.38 57.33 57.33 25.6K
12:11 57.37 57.40 57.33 57.39 18.0K
12:12 57.40 57.45 57.40 57.45 4.6K
12:13 57.45 57.47 57.45 57.46 5.8K
12:14 57.46 57.51 57.46 57.51 11.2K
12:15 57.56 57.56 57.49 57.49 4.8K
12:16 57.50 57.51 57.47 57.49 4.9K
12:17 57.47 57.47 57.46 57.46 5.4K
12:18 57.47 57.50 57.47 57.48 2.1K
12:19 57.47 57.49 57.47 57.49 2.7K
12:20 57.48 57.48 57.46 57.46 1.3K
12:21 57.43 57.47 57.41 57.47 12.1K
12:22 57.55 57.60 57.55 57.60 8.4K
12:23 57.62 57.62 57.55 57.56 5.6K
12:24 57.57 57.61 57.55 57.59 13.3K
12:25 57.62 57.63 57.60 57.60 1.2K
12:26 57.60 57.61 57.58 57.61 2.5K
12:27 57.60 57.66 57.60 57.64 13.8K
12:28 57.64 57.64 57.64 57.64 1.0K
12:29 57.65 57.65 57.64 57.64 4.8K
12:30 57.65 57.65 57.64 57.64 2.8K
12:31 57.67 57.69 57.67 57.68 3.6K
12:32 57.70 57.74 57.70 57.74 19.8K
12:33 57.74 57.75 57.74 57.74 3.9K
12:34 57.70 57.70 57.67 57.69 10.1K
12:35 57.66 57.66 57.66 57.66 1.5K
12:36 57.64 57.68 57.64 57.67 2.3K
12:37 57.68 57.70 57.68 57.70 4.1K
12:38 57.71 57.72 57.71 57.72 3.8K
12:39 57.66 57.66 57.66 57.66 0.5K
12:40 57.67 57.67 57.59 57.59 4.3K
12:41 57.57 57.57 57.53 57.53 5.3K
12:42 57.54 57.55 57.51 57.51 5.7K
12:43 57.54 57.59 57.54 57.59 1.2K
12:44 57.63 57.63 57.63 57.63 0.2K
12:45 57.62 57.62 57.61 57.62 5.4K
12:46 57.62 57.62 57.62 57.62 1.2K
12:47 57.73 57.74 57.72 57.72 2.1K
12:48 57.74 57.75 57.72 57.72 13.5K
12:49 57.67 57.68 57.66 57.66 4.8K
12:50 57.68 57.70 57.68 57.70 0.7K
12:51 57.70 57.74 57.69 57.72 6.6K
12:52 57.72 57.72 57.72 57.72 3.2K
12:54 57.70 57.71 57.68 57.71 1.2K
12:55 57.70 57.70 57.70 57.70 1.2K
12:56 57.74 57.74 57.71 57.71 7.0K
12:57 57.76 57.76 57.75 57.75 2.2K
12:58 57.77 57.77 57.77 57.77 3.7K
12:59 57.77 57.77 57.76 57.77 2.6K
13:00 57.75 57.75 57.75 57.75 4.9K
13:01 57.76 57.76 57.70 57.70 4.1K
13:02 57.71 57.71 57.71 57.71 1.0K
13:03 57.70 57.71 57.70 57.70 3.1K
13:04 57.67 57.71 57.67 57.71 1.8K
13:05 57.73 57.74 57.73 57.73 7.2K
13:06 57.72 57.73 57.72 57.73 3.2K
13:07 57.73 57.78 57.73 57.78 3.9K
13:08 57.78 57.83 57.78 57.83 16.1K
13:09 57.85 57.86 57.82 57.83 23.5K
13:10 57.84 57.88 57.84 57.88 6.3K
13:11 57.87 57.88 57.84 57.84 5.6K
13:12 57.88 57.88 57.88 57.88 4.1K
13:13 57.87 57.88 57.87 57.88 5.4K
13:14 57.87 57.89 57.84 57.89 8.2K
13:15 57.90 57.94 57.90 57.91 16.3K
13:16 57.90 57.94 57.90 57.93 13.9K
13:17 57.95 58.03 57.95 58.03 34.0K
13:18 58.05 58.08 58.04 58.07 13.1K
13:19 58.00 58.01 57.93 57.96 7.6K
13:20 58.01 58.13 58.01 58.13 6.6K
13:21 58.11 58.17 58.11 58.17 15.1K
13:22 58.17 58.20 58.16 58.19 30.6K
13:23 58.19 58.23 58.19 58.20 42.9K
13:24 58.18 58.23 58.18 58.23 17.5K
13:25 58.22 58.22 58.19 58.19 7.7K
13:26 58.13 58.19 58.13 58.19 5.4K
13:27 58.20 58.22 58.20 58.20 9.0K
13:28 58.18 58.23 58.17 58.19 24.0K
13:29 58.19 58.19 58.15 58.15 8.2K
13:30 58.16 58.21 58.16 58.21 8.1K
13:31 58.20 58.25 58.17 58.17 29.9K
13:32 58.17 58.23 58.16 58.23 4.4K
13:33 58.22 58.25 58.20 58.21 6.0K
13:34 58.20 58.20 58.17 58.17 4.9K
13:35 58.16 58.18 58.06 58.09 13.5K
13:36 58.16 58.16 58.10 58.12 4.2K
13:37 58.09 58.09 58.02 58.02 17.6K
13:38 58.00 58.08 57.98 58.08 10.4K
13:39 58.04 58.06 58.04 58.06 2.5K
13:40 58.02 58.06 58.02 58.06 5.7K
13:41 58.06 58.10 58.06 58.08 3.5K
13:42 58.08 58.08 58.06 58.06 1.9K
13:43 58.13 58.15 58.13 58.15 3.2K
13:44 58.20 58.21 58.16 58.17 8.2K
13:45 58.19 58.19 58.19 58.19 2.6K
13:46 58.17 58.17 58.14 58.14 2.1K
13:47 58.14 58.17 58.13 58.17 2.8K
13:48 58.19 58.21 58.19 58.21 1.8K
13:49 58.22 58.23 58.20 58.21 5.1K
13:50 58.22 58.22 58.18 58.18 3.1K
13:51 58.14 58.17 58.14 58.16 7.5K
13:52 58.16 58.19 58.16 58.17 11.4K
13:53 58.17 58.17 58.15 58.15 1.7K
13:54 58.17 58.18 58.16 58.16 3.4K
13:55 58.17 58.17 58.14 58.14 7.9K
13:56 58.12 58.12 58.07 58.08 8.5K
13:57 58.08 58.15 58.08 58.12 27.2K
13:58 58.12 58.15 58.10 58.15 8.5K
13:59 58.14 58.14 58.13 58.14 3.7K
14:00 58.14 58.16 58.13 58.13 5.0K
14:01 58.13 58.15 58.13 58.14 6.7K
14:02 58.15 58.15 58.11 58.11 4.2K
14:03 58.13 58.24 58.12 58.22 5.6K
14:04 58.23 58.25 58.14 58.16 7.9K
14:05 58.19 58.24 58.19 58.23 4.7K
14:06 58.20 58.23 58.20 58.23 6.2K
14:07 58.25 58.25 58.24 58.24 3.4K
14:08 58.28 58.29 58.28 58.29 11.2K
14:09 58.30 58.34 58.30 58.33 8.2K
14:10 58.33 58.37 58.33 58.35 26.3K
14:11 58.32 58.36 58.32 58.36 13.1K
14:12 58.35 58.36 58.33 58.36 7.3K
14:13 58.35 58.35 58.35 58.35 2.4K
14:14 58.35 58.41 58.35 58.36 3.2K
14:15 58.35 58.41 58.35 58.41 8.3K
14:16 58.44 58.46 58.44 58.44 17.7K
14:17 58.46 58.48 58.44 58.47 16.9K
14:18 58.47 58.48 58.44 58.44 13.3K
14:19 58.45 58.45 58.40 58.41 8.5K
14:20 58.41 58.45 58.41 58.45 3.7K
14:21 58.46 58.48 58.45 58.48 5.5K
14:22 58.47 58.48 58.47 58.48 5.9K
14:23 58.47 58.48 58.43 58.43 4.4K
14:24 58.45 58.47 58.44 58.44 3.0K
14:25 58.46 58.53 58.46 58.51 35.9K
14:26 58.51 58.57 58.51 58.55 32.8K
14:27 58.57 58.57 58.50 58.50 17.1K
14:28 58.53 58.55 58.51 58.51 6.3K
14:29 58.52 58.54 58.52 58.54 6.4K
14:30 58.57 58.69 58.57 58.64 8.0K
14:31 58.67 58.69 58.67 58.69 5.1K
14:32 58.71 58.76 58.71 58.76 21.8K
14:33 58.77 58.80 58.75 58.78 15.3K
14:34 58.78 58.80 58.78 58.78 5.2K
14:35 58.80 58.86 58.72 58.72 69.9K
14:36 58.73 58.80 58.73 58.79 14.3K
14:37 58.79 58.84 58.79 58.83 26.8K
14:38 58.84 58.86 58.82 58.86 9.4K
14:39 58.85 58.87 58.82 58.85 8.4K
14:40 58.82 58.83 58.77 58.77 5.3K
14:41 58.75 58.81 58.74 58.81 13.3K
14:42 58.80 58.82 58.80 58.81 5.6K
14:43 58.82 58.85 58.80 58.85 2.4K
14:44 58.85 58.86 58.85 58.85 9.5K
14:45 58.85 58.86 58.85 58.85 24.1K
14:46 58.86 58.89 58.86 58.89 5.1K
14:47 58.89 58.90 58.88 58.89 2.2K
14:48 58.87 58.90 58.87 58.89 6.1K
14:49 58.87 58.87 58.76 58.77 19.2K
14:50 58.80 58.82 58.77 58.82 15.6K
14:51 58.78 58.78 58.73 58.73 18.2K
14:52 58.74 58.87 58.74 58.83 9.4K
14:53 58.82 58.82 58.82 58.82 3.9K
14:54 58.81 58.81 58.80 58.80 3.0K
14:55 58.84 58.87 58.84 58.87 1.6K
14:56 58.86 58.86 58.85 58.85 1.7K
14:57 58.85 58.86 58.84 58.86 3.9K
14:58 58.86 58.87 58.85 58.87 3.1K
14:59 58.87 58.90 58.87 58.90 5.6K
15:00 58.87 58.87 58.79 58.83 12.0K
15:01 58.83 58.83 58.77 58.79 5.2K
15:02 58.79 58.79 58.76 58.76 10.9K
15:03 58.74 58.78 58.74 58.77 28.3K
15:04 58.77 58.79 58.75 58.75 11.9K
15:05 58.77 58.81 58.77 58.81 11.8K
15:06 58.82 58.82 58.79 58.79 18.7K
15:07 58.81 58.81 58.74 58.76 7.2K
15:08 58.77 58.79 58.77 58.79 4.3K
15:09 58.78 58.82 58.77 58.80 6.9K
15:10 58.80 58.81 58.79 58.79 5.1K
15:11 58.81 58.81 58.77 58.79 7.3K
15:12 58.78 58.79 58.76 58.79 7.5K
15:13 58.80 58.81 58.78 58.80 5.3K
15:14 58.76 58.76 58.69 58.69 19.3K
15:15 58.67 58.69 58.60 58.60 17.1K
15:16 58.61 58.72 58.61 58.72 17.2K
15:17 58.74 58.80 58.74 58.78 36.5K
15:18 58.77 58.78 58.76 58.78 6.1K
15:19 58.80 58.80 58.80 58.80 0.5K
15:20 58.79 58.83 58.79 58.82 4.0K
15:21 58.83 58.87 58.81 58.87 5.3K
15:22 58.87 58.87 58.84 58.86 7.3K
15:23 58.87 58.87 58.84 58.86 5.7K
15:24 58.84 58.86 58.84 58.86 1.6K
15:25 58.84 58.87 58.84 58.87 1.7K
15:26 58.87 58.94 58.87 58.94 32.3K
15:27 58.95 58.96 58.93 58.93 9.6K
15:28 58.89 58.92 58.89 58.92 1.5K
15:29 58.93 58.93 58.91 58.93 6.8K
15:30 58.92 58.92 58.89 58.89 6.0K
15:31 58.87 58.92 58.87 58.92 9.9K
15:32 58.91 58.91 58.81 58.81 8.0K
15:33 58.85 58.85 58.81 58.85 9.9K
15:34 58.87 58.92 58.87 58.90 2.6K
15:35 58.91 58.94 58.91 58.93 6.7K
15:36 58.95 58.98 58.93 58.94 9.7K
15:37 58.90 58.92 58.90 58.92 5.1K
15:38 58.95 58.95 58.95 58.95 3.1K
15:39 58.96 58.96 58.92 58.95 9.8K
15:40 58.94 58.97 58.92 58.92 17.6K
15:41 58.90 58.91 58.85 58.85 8.6K
15:42 58.85 58.85 58.82 58.83 9.2K
15:43 58.83 58.87 58.82 58.84 7.7K
15:44 58.85 58.88 58.85 58.87 4.8K
15:45 58.86 58.90 58.86 58.88 6.0K
15:46 58.90 58.91 58.89 58.89 26.6K
15:47 58.89 58.89 58.85 58.85 14.8K
15:48 58.83 58.87 58.81 58.87 7.4K
15:49 58.87 58.90 58.85 58.90 12.0K
15:50 58.96 58.97 58.91 58.97 20.1K
15:51 58.97 58.99 58.91 58.91 38.8K
15:52 58.92 58.97 58.89 58.97 22.0K
15:53 58.97 58.98 58.90 58.96 26.8K
15:54 58.96 59.07 58.96 59.06 62.1K
15:55 58.99 59.05 58.99 59.02 22.1K
15:56 59.00 59.00 58.92 58.92 22.0K
15:57 58.90 58.95 58.88 58.95 36.7K
15:58 58.95 59.07 58.95 59.05 43.3K
15:59 59.07 59.07 58.97 59.05 277.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles