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 49.93 49.93 49.85 49.92 74.1K
09:31 49.95 50.05 49.95 50.04 36.5K
09:32 49.87 49.90 49.80 49.80 2.8K
09:33 49.79 49.79 49.72 49.72 8.5K
09:34 49.76 49.76 49.76 49.76 0.6K
09:35 49.70 49.73 49.70 49.73 4.5K
09:36 49.78 49.85 49.78 49.85 2.4K
09:37 49.85 49.85 49.82 49.83 0.9K
09:38 49.82 49.85 49.82 49.85 1.8K
09:39 49.91 49.91 49.91 49.91 0.3K
09:40 49.93 49.96 49.93 49.95 5.2K
09:41 50.00 50.06 50.00 50.06 7.5K
09:42 50.08 50.09 50.08 50.09 8.8K
09:43 50.09 50.10 50.07 50.07 5.2K
09:44 50.08 50.16 50.08 50.16 2.2K
09:45 50.18 50.32 50.18 50.32 10.3K
09:46 50.28 50.28 50.20 50.20 2.3K
09:47 50.28 50.29 50.10 50.10 9.0K
09:48 50.15 50.19 50.15 50.19 0.9K
09:49 50.29 50.34 50.26 50.26 15.2K
09:50 50.25 50.25 50.14 50.14 5.1K
09:51 50.15 50.20 50.15 50.20 1.4K
09:52 50.21 50.30 50.21 50.29 5.8K
09:53 50.25 50.25 50.25 50.25 0.7K
09:54 50.25 50.25 50.25 50.25 0.6K
09:55 50.13 50.14 50.13 50.14 0.9K
09:56 50.07 50.07 50.06 50.06 5.5K
09:57 50.12 50.12 50.10 50.10 2.8K
09:58 50.18 50.19 50.14 50.14 4.7K
09:59 50.11 50.11 50.11 50.11 0.2K
10:00 50.13 50.13 50.11 50.11 3.8K
10:01 50.02 50.02 50.02 50.02 2.3K
10:02 50.11 50.11 50.11 50.11 1.3K
10:03 50.20 50.20 50.20 50.20 1.3K
10:04 50.21 50.21 50.21 50.21 0.5K
10:05 50.24 50.25 50.20 50.20 2.6K
10:06 50.19 50.28 50.17 50.28 3.2K
10:07 50.26 50.26 50.26 50.26 2.0K
10:08 50.27 50.31 50.26 50.31 1.0K
10:09 50.27 50.27 50.27 50.27 0.9K
10:10 50.27 50.31 50.27 50.31 3.9K
10:11 50.23 50.29 50.23 50.29 3.0K
10:12 50.29 50.30 50.27 50.27 1.8K
10:13 50.27 50.27 50.16 50.26 6.4K
10:14 50.22 50.22 50.22 50.22 0.1K
10:15 50.16 50.16 50.06 50.07 7.0K
10:16 50.11 50.13 50.11 50.13 1.9K
10:17 50.10 50.10 50.10 50.10 10.4K
10:18 50.15 50.15 50.11 50.13 4.1K
10:19 50.12 50.12 50.11 50.11 2.1K
10:20 50.10 50.10 49.94 49.94 12.2K
10:21 49.95 49.96 49.95 49.96 3.0K
10:22 49.98 49.98 49.98 49.98 1.2K
10:24 50.06 50.06 50.06 50.06 0.3K
10:25 50.02 50.02 50.01 50.01 1.6K
10:26 50.04 50.04 50.04 50.04 2.6K
10:27 50.08 50.11 50.05 50.05 2.3K
10:28 50.04 50.12 49.90 49.90 22.1K
10:29 49.89 49.98 49.89 49.98 6.0K
10:30 49.97 50.00 49.91 49.91 4.8K
10:31 49.91 50.17 49.91 50.17 10.5K
10:32 50.17 50.24 50.17 50.18 6.2K
10:33 50.20 50.27 50.20 50.27 2.5K
10:34 50.26 50.30 50.22 50.22 20.0K
10:35 50.23 50.23 50.23 50.23 0.1K
10:36 50.25 50.27 50.25 50.27 10.7K
10:37 50.28 50.31 50.28 50.31 6.4K
10:38 50.29 50.29 50.29 50.29 0.4K
10:39 50.30 50.30 50.28 50.29 19.7K
10:40 50.23 50.23 50.22 50.22 5.8K
10:41 50.25 50.25 50.22 50.22 0.5K
10:42 50.26 50.27 50.24 50.27 3.3K
10:43 50.28 50.30 50.28 50.30 4.3K
10:44 50.28 50.32 50.26 50.30 3.1K
10:45 50.37 50.40 50.37 50.40 6.4K
10:46 50.40 50.40 50.33 50.33 3.3K
10:47 50.40 50.40 50.38 50.38 2.7K
10:48 50.40 50.40 50.38 50.38 1.3K
10:49 50.41 50.44 50.40 50.44 5.6K
10:50 50.44 50.44 50.42 50.43 5.9K
10:51 50.43 50.44 50.40 50.40 1.9K
10:52 50.44 50.46 50.38 50.38 14.6K
10:53 50.43 50.43 50.37 50.38 3.6K
10:54 50.33 50.36 50.28 50.28 2.9K
10:55 50.35 50.37 50.35 50.36 7.7K
10:56 50.35 50.35 50.34 50.34 1.0K
10:57 50.43 50.44 50.43 50.43 0.6K
10:58 50.43 50.46 50.43 50.44 2.1K
10:59 50.42 50.46 50.42 50.42 2.5K
11:00 50.43 50.43 50.42 50.42 11.7K
11:01 50.46 50.46 50.46 50.46 1.2K
11:02 50.41 50.41 50.37 50.37 8.4K
11:03 50.44 50.44 50.38 50.38 1.3K
11:04 50.41 50.42 50.41 50.42 0.4K
11:05 50.42 50.42 50.42 50.42 4.7K
11:08 50.36 50.39 50.36 50.39 0.3K
11:09 50.35 50.35 50.33 50.35 4.2K
11:11 50.37 50.37 50.37 50.37 0.4K
11:12 50.34 50.38 50.34 50.38 3.0K
11:13 50.36 50.41 50.36 50.41 17.2K
11:14 50.35 50.35 50.35 50.35 3.5K
11:15 50.34 50.34 50.33 50.33 19.4K
11:16 50.35 50.38 50.35 50.38 3.4K
11:17 50.37 50.39 50.37 50.39 15.0K
11:18 50.39 50.39 50.39 50.39 1.9K
11:19 50.39 50.39 50.39 50.39 0.9K
11:20 50.33 50.37 50.33 50.35 0.8K
11:21 50.36 50.36 50.36 50.36 0.5K
11:23 50.37 50.40 50.37 50.40 1.8K
11:24 50.43 50.43 50.43 50.43 2.3K
11:25 50.45 50.45 50.45 50.45 4.5K
11:26 50.45 50.48 50.45 50.48 3.3K
11:27 50.48 50.48 50.48 50.48 2.7K
11:28 50.51 50.53 50.51 50.53 4.2K
11:29 50.53 50.55 50.53 50.55 20.7K
11:30 50.54 50.54 50.52 50.52 1.5K
11:31 50.53 50.53 50.53 50.53 1.4K
11:32 50.49 50.49 50.49 50.49 1.0K
11:33 50.45 50.45 50.43 50.43 1.6K
11:34 50.33 50.33 50.33 50.33 0.6K
11:35 50.34 50.38 50.34 50.38 3.5K
11:36 50.34 50.34 50.34 50.34 0.6K
11:37 50.41 50.41 50.40 50.40 0.9K
11:38 50.34 50.34 50.27 50.27 4.7K
11:39 50.32 50.32 50.32 50.32 3.8K
11:40 50.34 50.37 50.34 50.37 0.6K
11:41 50.38 50.41 50.38 50.41 3.6K
11:42 50.40 50.40 50.39 50.39 2.5K
11:43 50.33 50.33 50.33 50.33 1.0K
11:44 50.39 50.39 50.39 50.39 0.3K
11:45 50.39 50.39 50.39 50.39 0.6K
11:46 50.37 50.37 50.37 50.37 1.6K
11:48 50.35 50.35 50.33 50.33 2.5K
11:50 50.41 50.41 50.41 50.41 0.5K
11:51 50.42 50.50 50.42 50.47 4.8K
11:52 50.50 50.50 50.50 50.50 0.3K
11:53 50.52 50.52 50.52 50.52 1.7K
11:55 50.43 50.48 50.43 50.48 1.7K
11:56 50.50 50.50 50.50 50.50 1.4K
11:57 50.52 50.53 50.52 50.53 3.4K
11:58 50.51 50.51 50.51 50.51 0.5K
12:00 50.49 50.49 50.48 50.48 1.5K
12:02 50.48 50.50 50.48 50.49 2.8K
12:03 50.47 50.50 50.44 50.50 3.6K
12:04 50.51 50.51 50.48 50.48 1.6K
12:05 50.51 50.53 50.51 50.53 1.1K
12:06 50.55 50.55 50.54 50.54 2.0K
12:07 50.55 50.58 50.55 50.58 0.4K
12:08 50.60 50.65 50.60 50.64 7.0K
12:09 50.66 50.69 50.66 50.68 5.0K
12:10 50.66 50.72 50.66 50.69 6.8K
12:11 50.67 50.67 50.66 50.66 4.1K
12:12 50.63 50.63 50.63 50.63 1.0K
12:13 50.62 50.62 50.55 50.55 2.0K
12:14 50.53 50.61 50.53 50.61 2.8K
12:15 50.66 50.66 50.65 50.65 4.9K
12:16 50.60 50.62 50.55 50.55 7.8K
12:17 50.55 50.55 50.53 50.53 1.3K
12:18 50.50 50.53 50.50 50.52 2.2K
12:19 50.55 50.55 50.55 50.55 6.3K
12:20 50.54 50.54 50.54 50.54 1.5K
12:21 50.46 50.47 50.46 50.46 4.4K
12:22 50.40 50.47 50.40 50.47 16.9K
12:23 50.44 50.48 50.43 50.48 7.4K
12:24 50.52 50.53 50.50 50.53 5.8K
12:25 50.56 50.62 50.56 50.62 4.9K
12:26 50.63 50.67 50.62 50.65 4.4K
12:27 50.67 50.69 50.67 50.69 3.0K
12:28 50.67 50.71 50.67 50.71 15.2K
12:29 50.70 50.70 50.64 50.68 7.5K
12:30 50.67 50.68 50.65 50.66 7.6K
12:31 50.66 50.68 50.62 50.67 14.5K
12:32 50.67 50.69 50.65 50.69 20.8K
12:33 50.69 50.73 50.67 50.73 8.9K
12:34 50.72 50.81 50.72 50.81 16.5K
12:35 50.82 50.85 50.77 50.77 13.7K
12:36 50.81 50.88 50.81 50.88 1.8K
12:37 50.88 50.90 50.88 50.90 1.6K
12:38 50.83 50.92 50.83 50.91 6.2K
12:39 50.90 50.92 50.87 50.87 3.3K
12:40 50.80 50.83 50.77 50.81 5.5K
12:41 50.82 50.82 50.82 50.82 0.4K
12:42 50.69 50.70 50.67 50.70 4.5K
12:43 50.64 50.69 50.63 50.68 7.5K
12:44 50.69 50.69 50.63 50.64 29.2K
12:45 50.65 50.67 50.60 50.60 23.1K
12:46 50.60 50.60 50.53 50.59 15.9K
12:47 50.56 50.66 50.56 50.66 10.8K
12:48 50.65 50.65 50.58 50.62 4.4K
12:49 50.58 50.58 50.58 50.58 1.3K
12:50 50.61 50.62 50.61 50.62 3.5K
12:51 50.62 50.63 50.61 50.63 5.9K
12:52 50.60 50.64 50.60 50.62 3.8K
12:53 50.61 50.63 50.60 50.61 3.3K
12:54 50.60 50.60 50.52 50.52 7.8K
12:55 50.57 50.57 50.56 50.57 7.1K
12:56 50.58 50.63 50.57 50.63 10.2K
12:57 50.65 50.65 50.63 50.65 5.4K
12:58 50.68 50.68 50.61 50.62 8.0K
12:59 50.68 50.70 50.68 50.70 6.1K
13:00 50.69 50.69 50.66 50.66 4.4K
13:01 50.68 50.68 50.64 50.64 5.6K
13:03 50.70 50.71 50.67 50.67 4.5K
13:04 50.66 50.68 50.62 50.67 5.5K
13:05 50.68 50.70 50.68 50.69 4.9K
13:06 50.68 50.70 50.68 50.70 14.3K
13:07 50.71 50.77 50.71 50.77 1.7K
13:08 50.76 50.77 50.73 50.73 10.5K
13:09 50.77 50.82 50.76 50.82 22.5K
13:10 50.86 50.88 50.84 50.88 16.6K
13:11 50.90 50.90 50.88 50.90 38.3K
13:12 50.89 50.90 50.85 50.87 12.6K
13:13 50.88 50.89 50.88 50.89 13.7K
13:14 50.89 50.93 50.89 50.93 5.6K
13:15 50.95 50.95 50.83 50.87 32.8K
13:16 50.89 51.03 50.89 51.03 29.8K
13:17 51.05 51.09 50.88 50.92 35.7K
13:18 50.92 50.93 50.77 50.78 13.1K
13:19 50.72 50.85 50.72 50.85 5.4K
13:20 50.81 50.86 50.80 50.86 2.3K
13:21 50.82 50.84 50.81 50.84 1.5K
13:22 50.84 50.88 50.84 50.88 2.7K
13:23 50.85 50.89 50.85 50.87 4.2K
13:24 50.85 50.85 50.76 50.77 9.9K
13:25 50.87 50.87 50.87 50.87 0.6K
13:26 50.87 50.87 50.87 50.87 13.8K
13:27 50.83 50.84 50.83 50.84 2.9K
13:28 50.93 51.17 50.92 51.15 47.8K
13:29 51.16 51.17 51.14 51.17 9.7K
13:30 51.10 51.13 51.10 51.11 8.8K
13:31 51.11 51.15 51.07 51.15 11.5K
13:32 51.20 51.20 51.16 51.17 6.5K
13:33 51.16 51.16 51.10 51.10 2.5K
13:34 51.08 51.09 51.07 51.09 4.4K
13:35 51.13 51.16 51.13 51.16 3.4K
13:36 51.21 51.21 51.19 51.19 5.7K
13:37 51.20 51.23 51.18 51.18 11.4K
13:38 51.18 51.18 51.08 51.12 7.7K
13:39 51.19 51.20 51.19 51.20 1.6K
13:40 51.17 51.17 51.13 51.13 1.5K
13:42 51.10 51.10 51.00 51.00 16.0K
13:43 51.04 51.09 51.04 51.09 3.5K
13:44 51.09 51.11 51.09 51.11 1.2K
13:45 51.17 51.17 51.16 51.16 2.5K
13:46 51.23 51.25 51.23 51.25 13.2K
13:47 51.24 51.24 51.15 51.21 40.2K
13:48 51.18 51.20 51.18 51.19 4.8K
13:49 51.19 51.19 51.08 51.08 7.6K
13:50 51.10 51.15 51.08 51.15 1.5K
13:51 51.15 51.20 51.15 51.20 1.1K
13:52 51.20 51.21 51.17 51.19 3.6K
13:53 51.23 51.24 51.17 51.17 27.0K
13:54 51.18 51.21 51.18 51.21 14.0K
13:55 51.18 51.19 51.18 51.18 10.3K
13:56 51.20 51.22 51.19 51.19 9.6K
13:57 51.14 51.20 51.14 51.20 3.8K
13:58 51.19 51.19 51.19 51.19 0.5K
13:59 51.16 51.16 51.09 51.12 1.2K
14:00 51.17 51.18 51.16 51.17 4.3K
14:01 51.17 51.17 50.97 50.97 15.2K
14:02 50.97 50.99 50.91 50.94 10.4K
14:03 50.94 50.96 50.87 50.87 5.2K
14:04 50.90 50.94 50.90 50.91 12.5K
14:05 50.91 50.91 50.88 50.88 3.9K
14:06 50.91 50.97 50.89 50.94 2.5K
14:07 50.94 51.03 50.93 51.00 7.0K
14:08 51.04 51.05 51.04 51.05 2.8K
14:09 51.06 51.06 51.04 51.05 2.6K
14:10 51.09 51.17 51.09 51.15 7.9K
14:11 51.26 51.26 51.26 51.26 2.8K
14:12 51.26 51.28 51.24 51.24 6.9K
14:13 51.25 51.30 51.25 51.30 2.1K
14:14 51.30 51.32 51.30 51.32 6.4K
14:15 51.28 51.29 51.22 51.27 5.2K
14:16 51.28 51.28 51.24 51.24 1.5K
14:17 51.22 51.23 51.19 51.22 3.1K
14:19 51.18 51.18 51.18 51.18 0.5K
14:20 51.18 51.18 51.18 51.18 1.1K
14:21 51.20 51.24 51.20 51.24 3.4K
14:22 51.18 51.18 51.18 51.18 0.9K
14:23 51.21 51.21 51.12 51.12 2.9K
14:24 51.11 51.12 51.11 51.12 0.6K
14:25 51.12 51.12 51.10 51.10 1.0K
14:26 51.12 51.14 51.12 51.14 1.9K
14:27 51.15 51.17 51.15 51.16 1.5K
14:28 51.20 51.21 51.19 51.19 5.1K
14:30 51.13 51.16 51.13 51.16 0.8K
14:31 51.16 51.16 51.16 51.16 1.3K
14:32 51.06 51.08 51.02 51.02 3.2K
14:33 51.04 51.08 51.01 51.05 3.4K
14:34 51.01 51.01 51.01 51.01 0.9K
14:35 51.02 51.02 50.98 50.99 6.7K
14:36 51.07 51.08 51.07 51.08 5.1K
14:37 51.10 51.10 51.10 51.10 0.4K
14:38 51.07 51.07 51.05 51.05 1.4K
14:39 51.08 51.08 51.08 51.08 1.7K
14:40 51.13 51.17 51.13 51.15 4.1K
14:41 51.15 51.18 51.15 51.18 0.9K
14:42 51.20 51.20 51.17 51.17 3.7K
14:43 51.16 51.16 51.13 51.13 2.1K
14:44 51.12 51.12 51.12 51.12 0.7K
14:45 51.11 51.11 51.10 51.10 1.3K
14:46 51.06 51.08 51.06 51.08 3.4K
14:47 51.06 51.06 50.99 51.02 9.3K
14:48 51.01 51.01 50.96 50.96 1.9K
14:49 50.98 50.98 50.95 50.95 1.6K
14:50 50.99 51.02 50.99 51.02 3.6K
14:51 51.00 51.05 50.98 51.05 3.7K
14:52 51.05 51.05 51.04 51.04 2.2K
14:53 51.03 51.03 51.01 51.01 1.7K
14:54 50.99 50.99 50.98 50.98 1.3K
14:55 50.94 50.95 50.93 50.95 6.1K
14:56 50.95 50.98 50.95 50.96 3.0K
14:57 50.91 50.91 50.88 50.88 1.7K
14:58 50.84 50.84 50.84 50.84 4.5K
14:59 50.91 50.91 50.90 50.90 1.1K
15:00 50.92 50.93 50.89 50.90 14.7K
15:01 50.82 50.82 50.82 50.82 1.1K
15:02 50.89 50.89 50.82 50.82 6.6K
15:03 50.88 50.88 50.88 50.88 0.5K
15:04 50.92 50.92 50.92 50.92 0.9K
15:05 50.93 50.98 50.93 50.98 5.3K
15:06 50.94 50.95 50.92 50.95 1.6K
15:07 50.98 50.99 50.97 50.98 4.1K
15:08 50.99 50.99 50.99 50.99 2.9K
15:09 50.98 51.01 50.98 51.01 2.3K
15:10 51.00 51.03 51.00 51.02 3.2K
15:11 51.04 51.04 51.04 51.04 1.3K
15:12 51.07 51.07 51.07 51.07 2.8K
15:13 51.07 51.09 51.07 51.08 3.5K
15:14 51.07 51.09 51.07 51.09 3.4K
15:15 51.07 51.07 51.02 51.02 4.4K
15:16 51.03 51.08 51.02 51.02 12.3K
15:17 51.00 51.06 51.00 51.05 1.5K
15:18 51.05 51.06 51.05 51.06 3.5K
15:20 51.04 51.04 50.98 50.98 5.0K
15:21 50.92 50.92 50.92 50.92 2.6K
15:22 50.94 50.94 50.87 50.87 65.7K
15:23 50.90 50.90 50.84 50.84 119.6K
15:24 50.80 50.80 50.74 50.75 35.9K
15:25 50.73 50.73 50.70 50.72 7.5K
15:26 50.74 50.74 50.72 50.72 15.3K
15:27 50.75 50.77 50.73 50.77 8.2K
15:28 50.76 50.83 50.76 50.77 4.4K
15:29 50.82 50.82 50.81 50.82 3.2K
15:30 50.84 50.91 50.84 50.86 14.0K
15:31 50.79 50.79 50.74 50.74 6.2K
15:32 50.81 50.82 50.80 50.82 4.5K
15:33 50.80 50.83 50.80 50.81 13.4K
15:34 50.81 50.81 50.79 50.79 6.6K
15:35 50.79 50.84 50.79 50.84 4.5K
15:36 50.79 50.79 50.69 50.72 6.1K
15:37 50.71 50.73 50.70 50.73 7.1K
15:38 50.74 50.75 50.72 50.72 11.0K
15:39 50.72 50.73 50.70 50.70 6.6K
15:40 50.68 50.73 50.68 50.73 3.4K
15:41 50.69 50.69 50.63 50.68 8.3K
15:42 50.68 50.68 50.64 50.64 4.4K
15:43 50.68 50.68 50.64 50.64 1.7K
15:44 50.72 50.76 50.72 50.76 5.3K
15:45 50.78 50.78 50.73 50.73 4.1K
15:46 50.63 50.66 50.63 50.64 4.6K
15:47 50.61 50.64 50.59 50.64 6.1K
15:48 50.67 50.67 50.61 50.61 11.5K
15:49 50.61 50.61 50.61 50.61 1.7K
15:50 50.58 50.58 50.51 50.55 31.9K
15:51 50.54 50.59 50.54 50.56 8.6K
15:52 50.57 50.57 50.51 50.53 4.9K
15:53 50.48 50.48 50.43 50.43 9.5K
15:54 50.42 50.42 50.35 50.35 12.0K
15:55 50.35 50.39 50.35 50.37 9.0K
15:56 50.29 50.47 50.29 50.47 9.8K
15:57 50.46 50.50 50.46 50.50 9.3K
15:58 50.49 50.49 50.43 50.44 4.7K
15:59 50.41 50.48 50.38 50.47 42.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible