ARCX
Datos históricos de Grayscale Bitcoin Mini Trust ETF
Grayscale Bitcoin Mini Trust ETF · BTC
$36.36
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:37 UTC
- Variación en el periodo
- −29.56%
- Máximo
- US$54.31
- 10 de octubre de 2025
- Mínimo
- US$25.65
- 25 de junio de 2026
- Volumen medio diario
- 2.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.66 | 36.82 | 36.34 | 36.36 | +0.66% | 941,571.879 |
| 8 oct 2026 | 36.38 | 36.58 | 35.50 | 36.12 | −2.06% | 2.03 M |
| 7 oct 2026 | 36.79 | 36.96 | 36.57 | 36.88 | −2.54% | 1.64 M |
| 6 oct 2026 | 38.00 | 38.33 | 37.75 | 37.84 | −0.16% | 1.16 M |
| 5 oct 2026 | 38.05 | 38.34 | 37.56 | 37.90 | +1.74% | 1.72 M |
| 2 oct 2026 | 38.28 | 38.55 | 37.07 | 37.25 | −0.51% | 2.93 M |
| 1 oct 2026 | 36.90 | 37.70 | 36.90 | 37.44 | +1.33% | 1.32 M |
| 30 sep 2026 | 37.65 | 37.83 | 36.85 | 36.95 | −0.05% | 2.17 M |
| 29 sep 2026 | 37.27 | 37.35 | 36.64 | 36.97 | +0.30% | 1.14 M |
| 28 sep 2026 | 36.95 | 37.31 | 36.49 | 36.86 | −0.81% | 1.47 M |
| 25 sep 2026 | 37.18 | 37.28 | 36.76 | 37.16 | −0.40% | 1.26 M |
| 24 sep 2026 | 37.04 | 37.54 | 36.86 | 37.31 | −0.19% | 1.72 M |
| 23 sep 2026 | 37.80 | 38.01 | 36.95 | 37.38 | −1.92% | 1.67 M |
| 22 sep 2026 | 37.89 | 38.33 | 37.78 | 38.11 | −0.37% | 1.45 M |
| 21 sep 2026 | 37.55 | 38.42 | 37.48 | 38.25 | +6.52% | 2.64 M |
| 18 sep 2026 | 34.54 | 36.00 | 34.53 | 35.91 | +6.18% | 2.5 M |
| 17 sep 2026 | 33.76 | 34.05 | 33.56 | 33.82 | +0.62% | 1.3 M |
| 16 sep 2026 | 33.46 | 33.82 | 33.14 | 33.61 | −0.09% | 3.06 M |
| 15 sep 2026 | 34.00 | 34.18 | 33.11 | 33.64 | −3.64% | 3.62 M |
| 14 sep 2026 | 34.42 | 35.07 | 34.39 | 34.91 | +2.23% | 2.11 M |
| 11 sep 2026 | 34.24 | 35.30 | 33.98 | 34.15 | +0.23% | 1.77 M |
| 10 sep 2026 | 33.98 | 34.27 | 33.92 | 34.07 | −1.50% | 1.14 M |
| 9 sep 2026 | 35.20 | 35.21 | 34.50 | 34.59 | −0.26% | 1.57 M |
| 8 sep 2026 | 34.62 | 34.91 | 34.30 | 34.68 | −1.78% | 1.26 M |
| 4 sep 2026 | 35.07 | 35.32 | 34.77 | 35.31 | −2.35% | 1.13 M |
| 3 sep 2026 | 34.68 | 36.18 | 34.68 | 36.16 | +5.73% | 2.83 M |
| 2 sep 2026 | 33.98 | 34.29 | 33.85 | 34.20 | +0.09% | 1.65 M |
| 1 sep 2026 | 34.40 | 34.67 | 33.76 | 34.17 | −2.04% | 1.76 M |
| 31 ago 2026 | 34.48 | 35.05 | 34.36 | 34.88 | +1.69% | 2.46 M |
| 28 ago 2026 | 35.04 | 35.34 | 34.00 | 34.30 | −2.94% | 3.55 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.