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 51.57 51.60 51.49 51.60 55.1K
09:31 51.65 51.72 51.65 51.72 4.9K
09:32 51.68 51.68 51.58 51.58 5.6K
09:33 51.62 51.72 51.62 51.72 3.3K
09:34 51.59 51.69 51.59 51.63 3.8K
09:35 51.60 51.65 51.55 51.55 3.5K
09:36 51.58 51.58 51.52 51.57 6.2K
09:37 51.47 51.47 51.36 51.42 21.3K
09:38 51.39 51.46 51.39 51.46 7.3K
09:39 51.42 51.42 51.33 51.33 1.8K
09:40 51.30 51.30 51.22 51.23 5.1K
09:41 51.25 51.29 51.21 51.29 14.2K
09:42 51.32 51.35 51.31 51.35 2.2K
09:43 51.39 51.42 51.39 51.42 5.4K
09:44 51.45 51.45 51.42 51.42 2.1K
09:45 51.39 51.42 51.37 51.40 4.3K
09:46 51.41 51.41 51.41 51.41 3.3K
09:47 51.54 51.58 51.54 51.58 1.5K
09:48 51.58 51.64 51.58 51.61 3.0K
09:49 51.65 51.69 51.63 51.63 4.6K
09:50 51.69 51.69 51.69 51.69 1.3K
09:51 51.62 51.69 51.60 51.69 12.1K
09:52 51.66 51.71 51.66 51.70 3.2K
09:53 51.70 51.70 51.63 51.63 8.6K
09:54 51.50 51.50 51.47 51.48 4.1K
09:55 51.48 51.55 51.48 51.51 8.4K
09:56 51.58 51.69 51.58 51.65 6.1K
09:57 51.60 51.64 51.60 51.64 9.5K
09:58 51.60 51.60 51.60 51.60 7.9K
09:59 51.61 51.63 51.61 51.62 2.5K
10:00 51.70 51.71 51.70 51.71 6.2K
10:01 51.74 51.74 51.70 51.70 4.2K
10:02 51.70 51.70 51.56 51.56 2.1K
10:03 51.62 51.64 51.62 51.64 1.5K
10:05 51.53 51.55 51.53 51.55 0.3K
10:06 51.47 51.47 51.37 51.37 18.0K
10:07 51.39 51.43 51.39 51.43 5.8K
10:08 51.42 51.49 51.42 51.49 1.1K
10:09 51.45 51.49 51.45 51.49 7.7K
10:10 51.41 51.41 51.31 51.36 10.4K
10:11 51.40 51.41 51.40 51.41 1.8K
10:12 51.39 51.53 51.39 51.53 7.5K
10:13 51.52 51.54 51.52 51.52 2.4K
10:14 51.51 51.51 51.49 51.50 2.6K
10:15 51.50 51.50 51.50 51.50 0.3K
10:16 51.43 51.43 51.43 51.43 0.3K
10:17 51.46 51.46 51.46 51.46 1.5K
10:18 51.49 51.57 51.49 51.57 1.7K
10:19 51.59 51.59 51.59 51.59 0.3K
10:20 51.52 51.52 51.46 51.46 3.5K
10:21 51.52 51.58 51.52 51.52 6.3K
10:22 51.53 51.53 51.53 51.53 1.4K
10:23 51.52 51.52 51.50 51.50 4.4K
10:25 51.59 51.63 51.59 51.63 5.7K
10:26 51.62 51.62 51.62 51.62 0.5K
10:27 51.63 51.63 51.63 51.63 1.3K
10:28 51.65 51.65 51.65 51.65 1.5K
10:29 51.61 51.61 51.60 51.60 11.5K
10:30 51.60 51.67 51.60 51.65 6.9K
10:31 51.69 51.69 51.68 51.69 4.3K
10:32 51.69 51.69 51.66 51.66 4.4K
10:33 51.69 51.73 51.69 51.70 11.3K
10:35 51.74 51.74 51.74 51.74 4.5K
10:36 51.65 51.65 51.65 51.65 0.4K
10:37 51.71 51.71 51.71 51.71 1.6K
10:39 51.71 51.78 51.71 51.78 17.9K
10:40 51.72 51.72 51.62 51.64 13.5K
10:41 51.67 51.67 51.64 51.64 2.7K
10:42 51.63 51.65 51.59 51.60 6.0K
10:43 51.69 51.69 51.69 51.69 0.1K
10:44 51.72 51.72 51.69 51.69 0.4K
10:45 51.72 51.72 51.72 51.72 0.8K
10:46 51.75 51.75 51.75 51.74 0.4K
10:47 51.75 51.75 51.75 51.74 0.6K
10:48 51.70 51.70 51.66 51.66 1.4K
10:49 51.66 51.68 51.66 51.68 3.6K
10:51 51.62 51.69 51.62 51.65 3.6K
10:52 51.67 51.67 51.66 51.66 1.9K
10:53 51.68 51.68 51.66 51.66 0.8K
10:54 51.72 51.72 51.72 51.72 0.3K
10:55 51.72 51.72 51.67 51.67 5.5K
10:56 51.69 51.69 51.67 51.67 0.5K
10:57 51.71 51.71 51.70 51.70 0.8K
10:58 51.71 51.72 51.71 51.72 3.0K
10:59 51.71 51.71 51.71 51.71 0.4K
11:00 51.72 51.76 51.72 51.76 5.1K
11:01 51.70 51.70 51.70 51.70 2.0K
11:02 51.70 51.71 51.70 51.71 2.1K
11:03 51.66 51.72 51.66 51.72 1.7K
11:04 51.71 51.77 51.71 51.76 6.5K
11:05 51.73 51.73 51.65 51.65 7.9K
11:06 51.64 51.66 51.60 51.60 4.0K
11:07 51.60 51.63 51.60 51.63 6.4K
11:08 51.52 51.52 51.48 51.48 5.7K
11:09 51.57 51.59 51.57 51.59 0.6K
11:10 51.55 51.55 51.44 51.52 11.8K
11:11 51.53 51.53 51.43 51.43 1.7K
11:12 51.44 51.44 51.44 51.44 0.2K
11:13 51.48 51.48 51.41 51.41 6.5K
11:15 51.44 51.44 51.39 51.39 2.9K
11:16 51.39 51.39 51.36 51.36 2.2K
11:17 51.35 51.35 51.28 51.28 2.6K
11:18 51.25 51.38 51.25 51.33 6.3K
11:19 51.41 51.43 51.41 51.42 1.5K
11:20 51.44 51.44 51.39 51.39 1.5K
11:21 51.29 51.32 51.29 51.30 8.3K
11:22 51.27 51.27 51.22 51.22 6.8K
11:24 51.17 51.17 51.13 51.13 2.8K
11:25 51.16 51.22 51.14 51.21 8.0K
11:26 51.21 51.24 51.18 51.18 15.7K
11:27 51.11 51.12 51.10 51.11 12.5K
11:28 51.05 51.06 51.03 51.06 1.7K
11:29 51.06 51.06 51.02 51.02 4.5K
11:30 51.02 51.02 50.92 50.92 20.7K
11:31 50.90 51.01 50.88 50.98 18.7K
11:32 50.98 51.09 50.98 51.09 10.6K
11:33 51.10 51.12 51.05 51.05 1.6K
11:34 51.07 51.08 51.07 51.08 2.1K
11:35 51.17 51.17 51.12 51.16 4.0K
11:36 51.10 51.10 50.99 51.01 8.2K
11:37 51.02 51.02 50.98 51.00 5.1K
11:38 51.04 51.05 51.04 51.04 2.8K
11:39 51.07 51.10 51.07 51.10 1.5K
11:40 51.10 51.12 51.10 51.12 2.3K
11:41 51.09 51.09 51.08 51.08 3.0K
11:42 51.11 51.11 51.02 51.02 3.5K
11:43 50.98 51.05 50.98 51.05 4.4K
11:44 51.03 51.03 51.03 51.03 2.1K
11:45 51.04 51.04 51.04 51.04 0.3K
11:46 51.06 51.06 50.99 51.02 3.9K
11:47 51.12 51.13 51.12 51.12 1.2K
11:48 51.12 51.12 51.11 51.11 3.2K
11:49 51.08 51.08 51.05 51.06 9.5K
11:50 51.13 51.13 51.08 51.10 5.7K
11:51 51.11 51.11 51.11 51.11 0.6K
11:52 51.20 51.20 51.20 51.19 1.6K
11:53 51.20 51.20 51.20 51.20 0.7K
11:54 51.29 51.32 51.29 51.30 2.8K
11:55 51.23 51.26 51.23 51.26 2.2K
11:56 51.28 51.29 51.27 51.29 8.8K
11:57 51.27 51.28 51.25 51.25 3.6K
11:58 51.24 51.32 51.24 51.32 19.0K
11:59 51.32 51.32 51.32 51.32 0.5K
12:00 51.32 51.41 51.32 51.40 1.8K
12:01 51.43 51.43 51.39 51.39 2.4K
12:03 51.37 51.37 51.37 51.37 3.7K
12:04 51.46 51.46 51.46 51.46 1.0K
12:05 51.44 51.45 51.44 51.45 1.4K
12:06 51.41 51.41 51.39 51.40 7.5K
12:07 51.38 51.38 51.37 51.37 1.4K
12:08 51.31 51.31 51.31 51.31 0.9K
12:09 51.35 51.35 51.32 51.34 4.0K
12:10 51.36 51.39 51.36 51.39 2.9K
12:12 51.31 51.31 51.20 51.20 10.1K
12:13 51.29 51.29 51.29 51.29 1.1K
12:14 51.22 51.25 51.22 51.25 2.5K
12:15 51.28 51.32 51.28 51.32 1.7K
12:16 51.32 51.32 51.32 51.32 0.8K
12:17 51.29 51.29 51.29 51.29 0.8K
12:19 51.24 51.24 51.14 51.14 6.5K
12:21 51.11 51.11 51.11 51.11 0.1K
12:22 51.14 51.14 51.14 51.14 4.7K
12:24 51.10 51.12 51.08 51.09 7.6K
12:25 51.11 51.11 51.11 51.11 1.4K
12:26 51.22 51.22 51.19 51.19 1.6K
12:27 51.20 51.25 51.20 51.25 3.9K
12:29 51.22 51.30 51.22 51.30 2.4K
12:31 51.31 51.34 51.31 51.31 1.9K
12:33 51.19 51.19 51.16 51.16 2.2K
12:34 51.18 51.18 51.18 51.18 3.3K
12:35 51.22 51.26 51.22 51.23 2.6K
12:37 51.25 51.27 51.25 51.27 1.7K
12:38 51.28 51.30 51.28 51.30 1.3K
12:39 51.31 51.39 51.31 51.35 2.1K
12:41 51.29 51.29 51.29 51.29 0.5K
12:43 51.31 51.33 51.31 51.33 1.7K
12:44 51.31 51.38 51.31 51.38 0.2K
12:45 51.41 51.41 51.32 51.32 20.7K
12:46 51.41 51.41 51.40 51.40 2.7K
12:47 51.41 51.41 51.41 51.41 2.2K
12:49 51.27 51.27 51.27 51.27 0.3K
12:50 51.36 51.39 51.36 51.39 4.0K
12:53 51.37 51.37 51.37 51.37 0.8K
12:54 51.36 51.36 51.36 51.36 0.1K
12:55 51.41 51.41 51.41 51.41 1.1K
12:56 51.40 51.40 51.40 51.40 6.9K
12:59 51.31 51.31 51.22 51.22 1.4K
13:00 51.24 51.24 51.24 51.24 0.1K
13:01 51.27 51.27 51.27 51.27 3.7K
13:02 51.28 51.28 51.21 51.21 11.1K
13:03 51.26 51.28 51.26 51.28 1.9K
13:04 51.32 51.32 51.32 51.32 1.2K
13:05 51.36 51.36 51.33 51.34 8.3K
13:08 51.37 51.41 51.37 51.41 2.2K
13:09 51.40 51.43 51.34 51.34 3.3K
13:10 51.39 51.39 51.39 51.39 0.3K
13:11 51.37 51.40 51.37 51.40 15.0K
13:14 51.36 51.39 51.36 51.39 1.0K
13:15 51.41 51.41 51.41 51.41 4.5K
13:17 51.34 51.34 51.34 51.34 1.9K
13:18 51.28 51.28 51.28 51.28 0.1K
13:19 51.26 51.26 51.26 51.26 0.1K
13:20 51.18 51.19 51.17 51.19 5.7K
13:21 51.20 51.20 51.15 51.19 10.3K
13:22 51.09 51.10 51.09 51.10 1.0K
13:23 51.08 51.08 51.08 51.08 0.8K
13:24 51.20 51.20 51.20 51.20 1.0K
13:25 51.24 51.24 51.24 51.24 0.3K
13:26 51.24 51.29 51.24 51.29 0.3K
13:27 51.25 51.25 51.23 51.23 2.2K
13:28 51.28 51.28 51.28 51.28 1.1K
13:29 51.26 51.26 51.26 51.26 3.7K
13:31 51.11 51.13 51.11 51.13 4.7K
13:32 51.15 51.15 51.11 51.11 1.6K
13:33 51.03 51.40 51.03 51.40 156.0K
13:34 51.41 51.43 51.22 51.31 55.8K
13:35 51.27 51.38 51.27 51.38 4.3K
13:36 51.22 51.22 51.12 51.12 32.1K
13:37 51.07 51.11 51.07 51.11 19.3K
13:38 51.13 51.13 50.91 50.93 21.2K
13:40 51.02 51.02 51.00 51.00 1.9K
13:41 50.95 50.95 50.95 50.95 1.2K
13:42 50.91 50.91 50.91 50.91 1.8K
13:43 50.92 50.96 50.92 50.96 0.7K
13:44 50.96 50.97 50.96 50.97 0.5K
13:45 50.91 50.92 50.83 50.83 10.7K
13:46 50.79 50.84 50.79 50.84 5.5K
13:47 50.80 50.87 50.80 50.87 1.7K
13:48 50.92 50.94 50.90 50.94 27.2K
13:49 50.94 50.94 50.94 50.94 0.4K
13:50 50.99 50.99 50.99 50.99 2.4K
13:52 50.98 50.98 50.98 50.98 1.0K
13:53 50.98 50.98 50.98 50.98 1.4K
13:54 51.01 51.07 50.99 51.07 8.8K
13:55 51.04 51.08 51.04 51.08 4.2K
13:58 51.06 51.08 51.06 51.08 2.8K
13:59 51.08 51.11 51.08 51.11 4.2K
14:00 51.04 51.04 51.04 51.04 2.8K
14:02 51.10 51.10 51.10 51.10 1.9K
14:03 51.09 51.09 51.09 51.09 4.1K
14:04 51.15 51.17 51.15 51.17 2.5K
14:05 51.20 51.20 51.14 51.14 5.6K
14:07 51.01 51.01 51.01 51.01 0.1K
14:08 51.00 51.00 50.99 50.99 1.7K
14:09 50.99 50.99 50.95 50.95 0.2K
14:10 50.96 50.98 50.96 50.98 0.3K
14:11 50.99 50.99 50.99 50.99 0.6K
14:12 50.99 50.99 50.99 50.99 1.5K
14:13 51.05 51.07 51.05 51.07 11.0K
14:14 51.03 51.03 51.01 51.01 2.6K
14:15 51.07 51.07 51.07 51.07 1.1K
14:16 51.09 51.09 51.09 51.09 0.7K
14:17 51.07 51.07 51.01 51.01 3.5K
14:19 50.93 50.93 50.93 50.93 2.0K
14:20 50.91 50.93 50.91 50.93 5.2K
14:21 50.90 50.92 50.90 50.92 4.3K
14:23 50.88 50.88 50.87 50.87 1.3K
14:25 50.88 50.88 50.88 50.88 0.3K
14:26 50.85 50.85 50.85 50.85 0.5K
14:28 50.94 50.94 50.94 50.94 0.5K
14:29 50.86 50.86 50.86 50.86 3.1K
14:36 51.07 51.07 51.07 51.07 0.4K
14:38 51.09 51.13 51.09 51.13 11.9K
14:39 51.12 51.12 51.10 51.10 1.0K
14:40 51.12 51.19 51.12 51.19 6.0K
14:42 51.12 51.13 51.12 51.13 1.1K
14:43 51.14 51.14 51.10 51.10 1.9K
14:44 51.09 51.09 51.09 51.09 0.6K
14:45 51.19 51.19 51.14 51.14 3.7K
14:46 51.13 51.13 51.12 51.12 0.4K
14:47 51.12 51.15 51.12 51.15 1.3K
14:48 51.18 51.18 51.18 51.18 0.5K
14:49 51.23 51.23 51.23 51.23 1.2K
14:50 51.19 51.19 51.19 51.19 8.9K
14:53 51.23 51.23 51.20 51.20 2.4K
14:55 51.25 51.25 51.25 51.25 0.6K
14:56 51.22 51.22 51.22 51.22 0.5K
14:57 51.25 51.25 51.25 51.25 0.7K
14:58 51.24 51.26 51.24 51.26 3.1K
14:59 51.27 51.29 51.27 51.29 2.1K
15:00 51.29 51.29 51.29 51.29 0.5K
15:01 51.32 51.32 51.32 51.32 2.7K
15:02 51.27 51.27 51.27 51.27 0.3K
15:03 51.24 51.25 51.23 51.25 4.0K
15:05 51.39 51.39 51.39 51.39 2.2K
15:06 51.42 51.42 51.35 51.35 3.1K
15:07 51.37 51.37 51.37 51.37 0.6K
15:08 51.36 51.36 51.35 51.35 4.3K
15:10 51.35 51.35 51.35 51.35 4.0K
15:11 51.34 51.34 51.33 51.33 2.6K
15:14 51.21 51.21 51.21 51.21 1.5K
15:15 51.24 51.24 51.24 51.24 0.2K
15:16 51.22 51.22 51.22 51.22 0.6K
15:17 51.27 51.27 51.27 51.27 2.0K
15:18 51.24 51.29 51.24 51.29 3.4K
15:19 51.27 51.31 51.27 51.31 9.2K
15:20 51.33 51.34 51.33 51.34 3.0K
15:21 51.32 51.32 51.26 51.26 15.2K
15:23 51.30 51.30 51.30 51.30 0.9K
15:24 51.32 51.35 51.31 51.35 3.3K
15:25 51.37 51.38 51.37 51.38 4.3K
15:26 51.38 51.39 51.38 51.38 7.4K
15:27 51.38 51.38 51.36 51.37 8.1K
15:28 51.38 51.40 51.38 51.40 2.7K
15:29 51.41 51.41 51.39 51.39 1.2K
15:30 51.37 51.37 51.37 51.37 1.2K
15:31 51.41 51.43 51.38 51.39 30.6K
15:32 51.43 51.43 51.42 51.42 7.6K
15:33 51.40 51.44 51.40 51.44 4.0K
15:34 51.43 51.47 51.43 51.43 21.0K
15:35 51.47 51.47 51.45 51.46 6.7K
15:36 51.47 51.49 51.41 51.41 9.6K
15:37 51.42 51.45 51.41 51.44 11.7K
15:38 51.47 51.54 51.45 51.54 5.4K
15:39 51.59 51.59 51.57 51.58 6.9K
15:40 51.60 51.60 51.59 51.59 1.1K
15:41 51.55 51.55 51.54 51.55 4.8K
15:42 51.53 51.53 51.51 51.52 2.8K
15:43 51.55 51.57 51.51 51.51 18.1K
15:44 51.53 51.56 51.53 51.56 6.8K
15:45 51.56 51.56 51.50 51.50 5.7K
15:46 51.52 51.56 51.51 51.56 1.2K
15:47 51.54 51.54 51.54 51.54 1.1K
15:48 51.53 51.54 51.53 51.54 3.4K
15:49 51.51 51.51 51.49 51.49 2.3K
15:50 51.48 51.48 51.47 51.47 10.4K
15:51 51.44 51.44 51.44 51.44 0.1K
15:52 51.42 51.42 51.39 51.40 43.9K
15:53 51.41 51.44 51.39 51.39 5.7K
15:54 51.36 51.36 51.36 51.36 1.9K
15:55 51.36 51.38 51.36 51.38 2.5K
15:56 51.37 51.37 51.31 51.31 14.1K
15:57 51.32 51.34 51.31 51.34 19.7K
15:58 51.35 51.36 51.31 51.31 19.3K
15:59 51.31 51.45 51.31 51.43 63.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible