Bitwise Bitcoin ETF

BITB
🏛️ États-Unis →
66.82
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 49.02 49.10 48.89 48.96 121.6K
09:31 49.02 49.39 49.02 49.39 77.7K
09:32 49.32 49.46 49.23 49.46 43.4K
09:33 49.46 49.69 49.44 49.69 36.2K
09:34 49.67 49.67 49.52 49.57 10.9K
09:35 49.56 49.56 49.46 49.49 5.3K
09:36 49.41 49.45 49.15 49.24 35.9K
09:37 49.29 49.34 49.26 49.34 7.5K
09:38 49.38 49.38 49.28 49.28 4.9K
09:39 49.36 49.47 49.36 49.47 68.7K
09:40 49.46 49.60 49.46 49.60 5.2K
09:41 49.60 49.60 49.55 49.55 4.3K
09:42 49.63 49.63 49.56 49.60 4.3K
09:43 49.62 49.62 49.58 49.58 6.9K
09:44 49.61 49.61 49.55 49.55 3.2K
09:45 49.59 49.59 49.51 49.52 12.3K
09:46 49.53 49.55 49.37 49.50 9.8K
09:47 49.55 49.63 49.54 49.63 7.1K
09:48 49.60 49.64 49.57 49.64 5.8K
09:49 49.61 49.61 49.53 49.61 5.8K
09:50 49.63 49.71 49.61 49.70 6.7K
09:51 49.84 49.95 49.84 49.93 6.4K
09:52 49.98 50.02 49.95 50.02 40.0K
09:53 50.06 50.14 49.92 50.05 8.8K
09:54 50.09 50.09 50.01 50.05 5.4K
09:55 49.99 49.99 49.90 49.96 2.9K
09:56 49.90 50.03 49.90 49.99 5.1K
09:57 50.02 50.03 49.99 50.00 5.0K
09:58 50.00 50.06 50.00 50.06 1.9K
09:59 50.04 50.04 49.90 49.98 3.1K
10:00 49.94 49.94 49.77 49.79 18.3K
10:01 49.75 49.90 49.75 49.86 13.1K
10:02 49.90 49.90 49.71 49.75 8.2K
10:03 49.75 49.75 49.52 49.53 11.7K
10:04 49.56 49.63 49.51 49.63 4.6K
10:05 49.59 49.62 49.57 49.62 97.0K
10:06 49.59 49.59 49.47 49.47 23.6K
10:07 49.40 49.45 49.36 49.39 38.2K
10:08 49.42 49.60 49.42 49.60 11.2K
10:09 49.60 49.67 49.56 49.60 26.5K
10:10 49.61 49.81 49.61 49.81 9.7K
10:11 49.84 49.84 49.81 49.81 0.7K
10:12 49.81 49.92 49.81 49.92 2.6K
10:13 49.95 49.95 49.76 49.76 6.3K
10:14 49.74 49.77 49.74 49.77 2.7K
10:15 49.82 49.82 49.69 49.69 4.1K
10:16 49.69 49.81 49.69 49.81 2.5K
10:17 49.78 49.85 49.78 49.85 1.1K
10:18 49.87 49.94 49.87 49.94 7.2K
10:19 49.95 49.99 49.95 49.99 4.6K
10:20 49.89 50.00 49.89 49.98 5.1K
10:21 50.01 50.05 50.01 50.05 5.2K
10:22 50.01 50.06 50.01 50.06 4.1K
10:23 50.04 50.13 50.04 50.10 4.7K
10:24 50.14 50.15 50.12 50.12 7.6K
10:25 50.11 50.11 49.96 49.96 3.7K
10:26 50.05 50.06 50.03 50.03 9.3K
10:27 50.02 50.08 50.02 50.08 27.2K
10:28 50.14 50.14 50.12 50.12 1.4K
10:29 50.12 50.15 50.10 50.15 5.8K
10:30 50.13 50.20 50.13 50.17 22.1K
10:31 50.11 50.11 50.01 50.01 11.3K
10:32 50.01 50.05 49.93 50.05 7.2K
10:33 49.94 49.98 49.93 49.98 12.3K
10:34 49.98 50.01 49.98 49.99 4.3K
10:35 49.97 49.97 49.83 49.90 17.3K
10:36 49.88 50.03 49.88 50.03 9.9K
10:37 50.01 50.07 50.01 50.02 8.4K
10:38 49.97 49.97 49.93 49.95 8.6K
10:39 49.95 49.97 49.85 49.85 5.5K
10:40 49.83 49.84 49.78 49.81 18.9K
10:41 49.90 50.00 49.90 50.00 10.3K
10:42 50.04 50.10 50.02 50.10 17.2K
10:43 50.15 50.20 50.15 50.18 16.9K
10:44 50.18 50.31 50.18 50.31 27.5K
10:45 50.32 50.42 50.25 50.42 16.6K
10:46 50.43 50.45 50.39 50.43 22.3K
10:47 50.41 50.52 50.41 50.51 23.3K
10:48 50.55 50.61 50.53 50.59 41.4K
10:49 50.57 50.57 50.47 50.51 9.4K
10:50 50.43 50.56 50.43 50.55 27.0K
10:51 50.50 50.50 50.42 50.43 6.1K
10:52 50.39 50.44 50.33 50.44 6.0K
10:53 50.41 50.41 50.35 50.39 12.3K
10:54 50.43 50.51 50.38 50.51 9.7K
10:55 50.55 50.58 50.54 50.54 20.5K
10:56 50.58 50.61 50.50 50.56 10.4K
10:57 50.53 50.63 50.53 50.63 9.3K
10:58 50.61 50.67 50.57 50.59 14.3K
10:59 50.57 50.60 50.53 50.58 15.6K
11:00 50.59 50.65 50.53 50.65 11.8K
11:01 50.59 50.59 50.52 50.52 9.6K
11:02 50.47 50.62 50.47 50.60 2.6K
11:03 50.61 50.61 50.61 50.61 2.1K
11:04 50.61 50.61 50.52 50.52 17.4K
11:05 50.39 50.45 50.39 50.45 2.7K
11:06 50.56 50.59 50.56 50.59 3.2K
11:07 50.57 50.58 50.55 50.58 6.9K
11:08 50.59 50.59 50.58 50.58 8.5K
11:09 50.62 50.65 50.61 50.65 8.0K
11:10 50.67 50.68 50.63 50.63 2.5K
11:11 50.71 50.84 50.71 50.83 11.1K
11:12 50.83 50.93 50.83 50.93 40.9K
11:13 50.92 50.93 50.90 50.91 19.3K
11:14 50.86 50.95 50.86 50.95 13.2K
11:15 50.93 50.97 50.83 50.83 8.9K
11:16 50.82 50.90 50.82 50.83 20.1K
11:17 50.87 50.87 50.66 50.71 18.4K
11:18 50.73 50.74 50.67 50.74 12.2K
11:19 50.69 50.83 50.69 50.83 4.6K
11:20 50.88 50.88 50.73 50.73 4.8K
11:21 50.76 50.84 50.76 50.79 11.4K
11:22 50.78 50.78 50.72 50.74 2.7K
11:23 50.70 50.80 50.70 50.80 12.7K
11:24 50.82 50.82 50.78 50.81 2.9K
11:25 50.84 50.84 50.70 50.73 8.7K
11:26 50.68 50.68 50.63 50.63 9.0K
11:27 50.64 50.64 50.61 50.64 3.9K
11:28 50.75 50.80 50.75 50.79 9.5K
11:29 50.81 50.81 50.73 50.74 2.6K
11:30 50.78 50.82 50.78 50.81 4.3K
11:31 50.72 50.72 50.67 50.67 5.1K
11:32 50.64 50.64 50.58 50.59 6.2K
11:33 50.60 50.61 50.51 50.51 24.6K
11:34 50.53 50.53 50.40 50.45 15.6K
11:35 50.46 50.54 50.35 50.35 5.5K
11:36 50.38 50.38 50.30 50.30 4.5K
11:37 50.25 50.39 50.18 50.39 23.9K
11:38 50.34 50.34 50.30 50.33 2.5K
11:39 50.16 50.18 50.14 50.17 26.8K
11:40 50.14 50.14 50.00 50.10 8.9K
11:41 50.16 50.16 50.02 50.14 3.5K
11:42 50.22 50.22 50.17 50.17 4.4K
11:43 50.07 50.08 49.96 50.08 20.2K
11:44 50.15 50.18 50.09 50.16 48.6K
11:45 50.22 50.29 50.22 50.28 6.8K
11:46 50.26 50.26 50.26 50.26 2.9K
11:47 50.25 50.42 50.25 50.40 28.0K
11:48 50.36 50.36 50.36 50.36 2.9K
11:49 50.44 50.47 50.43 50.43 13.5K
11:50 50.46 50.52 50.46 50.52 4.5K
11:51 50.55 50.56 50.47 50.47 18.0K
11:52 50.39 50.48 50.39 50.40 6.7K
11:53 50.48 50.48 50.46 50.46 4.7K
11:54 50.41 50.41 50.41 50.41 0.3K
11:55 50.42 50.45 50.39 50.39 8.8K
11:56 50.40 50.40 50.40 50.40 0.2K
11:57 50.38 50.38 50.34 50.38 6.8K
11:58 50.39 50.45 50.39 50.41 11.5K
11:59 50.42 50.42 50.42 50.42 5.5K
12:00 50.37 50.42 50.36 50.42 3.2K
12:01 50.54 50.56 50.53 50.53 9.2K
12:02 50.49 50.57 50.49 50.57 19.4K
12:03 50.60 50.64 50.60 50.62 8.2K
12:04 50.60 50.60 50.60 50.60 0.1K
12:05 50.56 50.65 50.56 50.65 0.9K
12:06 50.69 50.71 50.69 50.71 1.8K
12:07 50.65 50.65 50.61 50.61 2.2K
12:08 50.58 50.63 50.58 50.63 4.3K
12:09 50.59 50.59 50.48 50.48 4.5K
12:10 50.48 50.57 50.48 50.55 3.4K
12:11 50.58 50.58 50.54 50.55 9.3K
12:12 50.63 50.64 50.63 50.64 1.9K
12:13 50.61 50.64 50.61 50.64 3.5K
12:14 50.65 50.68 50.62 50.62 10.7K
12:15 50.63 50.68 50.63 50.68 2.4K
12:16 50.71 50.71 50.68 50.68 7.5K
12:17 50.61 50.61 50.60 50.60 5.9K
12:19 50.54 50.54 50.54 50.54 0.7K
12:20 50.54 50.54 50.44 50.44 2.1K
12:21 50.39 50.39 50.36 50.36 2.2K
12:22 50.40 50.40 50.38 50.38 3.7K
12:23 50.42 50.42 50.41 50.41 7.6K
12:25 50.47 50.47 50.44 50.44 0.9K
12:26 50.44 50.44 50.44 50.44 0.4K
12:27 50.42 50.42 50.42 50.42 0.6K
12:28 50.41 50.41 50.41 50.41 0.4K
12:29 50.40 50.40 50.36 50.36 2.0K
12:30 50.29 50.31 50.25 50.27 8.7K
12:31 50.26 50.27 50.26 50.26 3.4K
12:32 50.30 50.30 50.24 50.24 13.4K
12:33 50.27 50.27 50.26 50.26 3.6K
12:34 50.25 50.32 50.25 50.32 5.3K
12:35 50.34 50.39 50.34 50.37 14.2K
12:36 50.36 50.36 50.33 50.33 1.0K
12:37 50.26 50.26 50.22 50.22 3.9K
12:38 50.25 50.29 50.25 50.29 0.6K
12:39 50.34 50.34 50.29 50.32 4.0K
12:40 50.29 50.29 50.29 50.29 4.3K
12:41 50.21 50.21 50.21 50.21 8.3K
12:42 50.16 50.16 50.15 50.16 9.8K
12:43 50.15 50.19 50.15 50.18 1.3K
12:44 50.16 50.16 50.10 50.13 10.1K
12:45 50.15 50.18 50.13 50.15 29.9K
12:46 50.15 50.18 50.15 50.18 13.6K
12:47 50.17 50.17 50.14 50.14 2.6K
12:48 50.17 50.26 50.17 50.26 8.2K
12:49 50.27 50.29 50.27 50.29 1.5K
12:50 50.30 50.30 50.25 50.25 3.6K
12:52 50.28 50.28 50.28 50.28 0.6K
12:53 50.31 50.31 50.31 50.31 0.4K
12:54 50.31 50.31 50.31 50.31 0.5K
12:55 50.37 50.37 50.33 50.33 12.0K
12:56 50.31 50.31 50.30 50.31 3.2K
12:57 50.31 50.31 50.30 50.31 8.7K
12:58 50.32 50.32 50.29 50.29 28.8K
12:59 50.30 50.30 50.29 50.30 9.0K
13:00 50.36 50.36 50.36 50.36 1.8K
13:01 50.34 50.39 50.34 50.39 2.7K
13:02 50.44 50.47 50.44 50.47 10.7K
13:03 50.48 50.49 50.47 50.47 19.7K
13:04 50.49 50.49 50.49 50.49 2.6K
13:05 50.50 50.51 50.47 50.47 11.8K
13:06 50.41 50.45 50.41 50.45 1.7K
13:08 50.41 50.41 50.41 50.41 0.6K
13:09 50.41 50.41 50.38 50.38 1.5K
13:10 50.44 50.48 50.44 50.48 0.6K
13:11 50.48 50.48 50.48 50.48 2.3K
13:12 50.45 50.46 50.44 50.44 1.9K
13:13 50.49 50.49 50.48 50.49 3.0K
13:14 50.50 50.50 50.46 50.46 4.8K
13:15 50.48 50.49 50.48 50.49 0.9K
13:16 50.42 50.43 50.41 50.43 1.6K
13:17 50.41 50.41 50.36 50.36 4.9K
13:19 50.42 50.46 50.42 50.46 2.3K
13:20 50.46 50.63 50.46 50.63 37.9K
13:21 50.63 50.63 50.59 50.59 3.8K
13:22 50.68 50.68 50.68 50.68 2.3K
13:24 50.66 50.66 50.66 50.66 0.3K
13:25 50.65 50.65 50.56 50.56 4.6K
13:26 50.53 50.54 50.53 50.54 5.9K
13:28 50.61 50.61 50.61 50.61 1.5K
13:30 50.61 50.61 50.61 50.61 3.2K
13:31 50.59 50.59 50.53 50.53 1.4K
13:33 50.63 50.63 50.60 50.60 1.3K
13:35 50.57 50.57 50.57 50.57 2.2K
13:37 50.58 50.58 50.58 50.58 0.9K
13:38 50.58 50.59 50.58 50.59 1.5K
13:39 50.53 50.53 50.48 50.48 8.9K
13:40 50.45 50.45 50.42 50.42 4.2K
13:41 50.43 50.50 50.43 50.50 5.4K
13:42 50.54 50.54 50.54 50.54 0.1K
13:43 50.57 50.57 50.57 50.57 0.9K
13:44 50.60 50.62 50.60 50.60 7.8K
13:45 50.65 50.65 50.60 50.60 0.9K
13:46 50.54 50.54 50.54 50.54 3.7K
13:47 50.57 50.61 50.57 50.61 0.5K
13:48 50.69 50.70 50.69 50.70 10.6K
13:49 50.73 50.79 50.73 50.79 8.2K
13:50 50.78 50.80 50.73 50.80 19.3K
13:51 50.77 50.77 50.76 50.77 0.7K
13:52 50.75 50.81 50.75 50.81 20.2K
13:53 50.81 50.84 50.81 50.84 5.3K
13:54 50.87 50.87 50.85 50.85 8.7K
13:56 50.84 50.84 50.75 50.75 3.7K
13:57 50.73 50.73 50.69 50.69 5.4K
13:59 50.66 50.66 50.66 50.66 0.7K
14:00 50.61 50.64 50.61 50.64 1.3K
14:01 50.57 50.57 50.55 50.55 2.1K
14:02 50.50 50.57 50.50 50.57 6.1K
14:03 50.59 50.59 50.34 50.34 20.5K
14:05 50.26 50.26 50.08 50.09 14.6K
14:06 50.22 50.22 50.09 50.09 7.9K
14:07 50.05 50.05 49.91 49.96 60.6K
14:08 49.83 50.05 49.83 50.02 19.4K
14:09 50.05 50.12 49.97 49.97 6.6K
14:10 49.92 49.92 49.81 49.81 27.1K
14:11 49.81 49.89 49.81 49.89 2.3K
14:12 49.87 49.87 49.72 49.74 23.4K
14:13 49.74 49.78 49.66 49.66 13.5K
14:14 49.68 49.68 49.59 49.59 3.7K
14:15 49.75 49.75 49.75 49.75 1.4K
14:16 49.80 49.83 49.80 49.83 3.0K
14:17 49.63 49.63 49.58 49.62 7.4K
14:18 49.51 49.51 49.40 49.42 10.1K
14:19 49.35 49.35 49.28 49.28 19.5K
14:20 49.35 49.40 49.21 49.40 14.3K
14:21 49.53 49.56 49.49 49.53 9.4K
14:22 49.61 49.77 49.61 49.77 58.3K
14:23 49.74 49.82 49.66 49.82 14.6K
14:24 49.78 49.78 49.70 49.72 23.0K
14:25 49.69 49.72 49.65 49.69 18.5K
14:26 49.63 49.63 49.50 49.50 4.9K
14:27 49.38 49.38 49.32 49.34 36.2K
14:28 49.41 49.47 49.24 49.43 12.8K
14:29 49.38 49.69 49.38 49.69 31.4K
14:30 49.67 49.67 49.61 49.61 12.9K
14:31 49.59 49.59 49.46 49.48 23.8K
14:32 49.47 49.56 49.40 49.56 12.2K
14:33 49.60 49.60 49.39 49.39 10.3K
14:34 49.34 49.34 49.19 49.20 47.6K
14:35 49.19 49.23 49.09 49.12 20.4K
14:36 49.11 49.13 49.05 49.11 21.8K
14:37 49.08 49.32 49.06 49.31 9.8K
14:38 49.38 49.38 49.36 49.36 5.4K
14:39 49.39 49.39 49.23 49.23 14.4K
14:40 49.19 49.19 49.11 49.18 9.7K
14:41 49.17 49.27 49.17 49.27 15.3K
14:42 49.08 49.11 49.04 49.11 5.8K
14:43 49.08 49.16 49.08 49.08 38.0K
14:44 49.32 49.45 49.32 49.42 41.2K
14:45 49.46 49.55 49.46 49.53 17.2K
14:46 49.51 49.56 49.44 49.56 15.9K
14:47 49.56 49.57 49.52 49.52 18.0K
14:48 49.51 49.55 49.51 49.51 2.1K
14:49 49.56 49.56 49.42 49.42 3.4K
14:50 49.39 49.53 49.39 49.53 7.4K
14:51 49.53 49.53 49.53 49.53 6.6K
14:52 49.48 49.48 49.48 49.48 0.8K
14:53 49.43 49.46 49.35 49.46 21.6K
14:54 49.50 49.52 49.44 49.44 5.6K
14:55 49.30 49.30 49.27 49.27 0.9K
14:56 49.24 49.24 49.19 49.20 11.6K
14:57 49.19 49.23 49.19 49.23 7.6K
14:58 49.28 49.35 49.28 49.35 12.2K
14:59 49.22 49.22 49.22 49.22 0.1K
15:00 49.18 49.18 48.99 48.99 40.9K
15:01 49.01 49.11 48.92 48.94 38.3K
15:02 48.89 48.90 48.80 48.90 10.3K
15:03 48.87 48.87 48.73 48.73 13.1K
15:04 48.70 48.85 48.68 48.82 17.6K
15:05 48.90 49.01 48.79 48.89 37.6K
15:06 48.92 49.08 48.90 49.08 20.4K
15:07 49.17 49.21 49.09 49.21 4.3K
15:08 49.17 49.27 49.17 49.27 38.9K
15:09 49.27 49.34 49.25 49.34 5.5K
15:10 49.34 49.35 49.34 49.35 6.3K
15:11 49.33 49.38 49.33 49.35 3.2K
15:12 49.29 49.46 49.29 49.46 2.1K
15:13 49.49 49.51 49.48 49.49 14.9K
15:14 49.54 49.54 49.50 49.50 4.4K
15:15 49.51 49.53 49.51 49.53 1.2K
15:16 49.51 49.61 49.51 49.61 17.1K
15:17 49.60 49.61 49.54 49.54 12.6K
15:18 49.50 49.50 49.43 49.44 23.0K
15:19 49.45 49.49 49.45 49.49 0.9K
15:20 49.58 49.58 49.52 49.52 22.0K
15:21 49.54 49.54 49.52 49.52 5.1K
15:22 49.50 49.50 49.50 49.50 1.3K
15:23 49.54 49.60 49.54 49.60 1.1K
15:24 49.50 49.52 49.50 49.52 4.2K
15:25 49.54 49.54 49.48 49.51 5.3K
15:26 49.45 49.51 49.45 49.51 7.6K
15:27 49.53 49.53 49.38 49.38 54.1K
15:28 49.38 49.38 49.35 49.35 19.8K
15:29 49.41 49.44 49.39 49.39 4.3K
15:30 49.43 49.43 49.41 49.41 6.7K
15:31 49.43 49.43 49.38 49.38 2.6K
15:32 49.49 49.53 49.49 49.53 6.8K
15:33 49.50 49.54 49.50 49.54 12.0K
15:34 49.60 49.66 49.59 49.66 6.3K
15:35 49.65 49.66 49.63 49.63 15.0K
15:36 49.61 49.65 49.61 49.65 16.7K
15:37 49.63 49.64 49.53 49.53 25.1K
15:38 49.53 49.63 49.53 49.62 5.4K
15:39 49.58 49.59 49.53 49.54 4.1K
15:40 49.56 49.57 49.54 49.54 3.3K
15:41 49.51 49.55 49.51 49.55 19.9K
15:42 49.58 49.58 49.43 49.43 24.2K
15:43 49.43 49.43 49.39 49.43 11.2K
15:44 49.47 49.48 49.47 49.47 5.9K
15:45 49.44 49.47 49.42 49.42 10.4K
15:46 49.47 49.47 49.36 49.37 11.3K
15:47 49.37 49.39 49.35 49.36 11.2K
15:48 49.37 49.37 49.34 49.34 0.8K
15:49 49.33 49.33 49.31 49.33 5.1K
15:50 49.30 49.32 49.30 49.31 3.6K
15:51 49.29 49.29 49.26 49.28 5.7K
15:52 49.25 49.26 49.25 49.26 1.7K
15:53 49.19 49.19 49.17 49.17 3.5K
15:54 49.16 49.16 49.08 49.08 9.6K
15:55 49.05 49.05 49.02 49.02 6.2K
15:56 49.00 49.01 48.94 48.97 11.3K
15:57 48.93 48.93 48.87 48.87 6.9K
15:58 48.85 48.92 48.80 48.80 20.6K
15:59 48.84 48.91 48.84 48.88 53.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible