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 53.09 53.09 52.97 52.97 101.8K
09:31 52.96 53.05 52.95 53.05 8.9K
09:32 52.99 52.99 52.96 52.96 28.1K
09:33 52.91 52.94 52.90 52.93 14.2K
09:34 52.92 52.92 52.82 52.84 29.4K
09:35 52.89 52.89 52.79 52.79 13.9K
09:36 52.81 52.81 52.76 52.78 5.9K
09:37 52.76 52.84 52.76 52.81 3.0K
09:38 52.82 52.84 52.78 52.78 3.4K
09:39 52.79 52.79 52.65 52.66 24.3K
09:40 52.64 52.72 52.61 52.67 20.6K
09:41 52.78 52.88 52.78 52.85 7.8K
09:42 52.81 52.82 52.81 52.82 0.8K
09:43 52.88 53.02 52.88 52.99 16.9K
09:44 53.02 53.04 53.00 53.02 5.4K
09:45 53.03 53.03 52.95 52.96 5.8K
09:46 52.96 53.05 52.96 53.04 10.7K
09:47 53.09 53.10 53.09 53.10 5.0K
09:48 53.07 53.17 53.07 53.17 13.1K
09:49 53.16 53.27 53.16 53.21 17.5K
09:50 53.18 53.27 53.18 53.25 9.8K
09:51 53.24 53.25 53.12 53.13 20.4K
09:52 53.14 53.16 53.03 53.03 11.8K
09:53 53.08 53.13 53.01 53.01 6.5K
09:54 52.99 53.00 52.85 52.85 8.8K
09:55 52.87 52.89 52.84 52.84 62.5K
09:56 52.84 52.94 52.84 52.94 1.1K
09:57 53.01 53.01 52.91 52.94 12.6K
09:58 52.93 52.94 52.85 52.91 18.5K
09:59 52.95 52.95 52.95 52.95 0.8K
10:00 52.87 52.88 52.82 52.83 5.3K
10:01 52.79 52.81 52.73 52.73 6.6K
10:02 52.77 52.82 52.73 52.73 7.5K
10:03 52.71 52.81 52.71 52.80 10.0K
10:04 52.85 52.85 52.76 52.82 10.0K
10:05 52.85 52.85 52.75 52.75 5.6K
10:06 52.67 52.76 52.62 52.75 23.8K
10:07 52.71 52.72 52.60 52.60 10.5K
10:08 52.62 52.76 52.62 52.76 2.9K
10:09 52.77 52.77 52.69 52.72 8.5K
10:10 52.69 52.74 52.64 52.65 15.9K
10:11 52.61 52.61 52.57 52.59 42.6K
10:12 52.58 52.74 52.58 52.74 60.7K
10:13 52.78 52.82 52.77 52.82 4.3K
10:14 52.85 52.85 52.84 52.84 1.1K
10:15 52.83 52.89 52.83 52.89 4.2K
10:16 52.93 52.96 52.92 52.96 3.4K
10:17 52.93 52.93 52.89 52.89 9.9K
10:18 52.93 52.93 52.93 52.93 0.8K
10:19 52.94 52.94 52.93 52.93 1.3K
10:20 52.87 52.90 52.87 52.90 7.8K
10:21 52.90 52.93 52.90 52.92 3.8K
10:22 52.93 52.93 52.76 52.76 11.2K
10:23 52.75 52.75 52.68 52.68 5.8K
10:24 52.66 52.70 52.66 52.69 6.3K
10:25 52.74 52.74 52.73 52.73 19.7K
10:26 52.71 52.71 52.71 52.71 1.2K
10:27 52.61 52.61 52.58 52.59 2.8K
10:28 52.57 52.57 52.45 52.45 30.0K
10:29 52.52 52.52 52.39 52.42 10.7K
10:30 52.40 52.49 52.38 52.48 17.7K
10:31 52.42 52.49 52.38 52.42 14.1K
10:32 52.39 52.42 52.35 52.36 7.8K
10:33 52.42 52.46 52.42 52.46 7.6K
10:34 52.48 52.48 52.32 52.33 4.5K
10:35 52.32 52.50 52.32 52.50 5.3K
10:36 52.46 52.55 52.46 52.55 6.2K
10:37 52.56 52.56 52.37 52.38 7.2K
10:38 52.36 52.36 52.22 52.22 54.6K
10:39 52.22 52.22 52.16 52.18 18.4K
10:40 52.14 52.22 52.13 52.13 13.3K
10:41 52.13 52.22 52.09 52.22 5.8K
10:42 52.22 52.40 52.22 52.40 19.7K
10:43 52.37 52.40 52.34 52.40 11.1K
10:44 52.41 52.46 52.41 52.42 10.6K
10:45 52.44 52.47 52.36 52.47 7.0K
10:46 52.48 52.48 52.36 52.40 14.9K
10:47 52.44 52.51 52.44 52.51 4.8K
10:48 52.56 52.56 52.52 52.55 10.9K
10:49 52.62 52.63 52.59 52.59 9.3K
10:50 52.61 52.67 52.54 52.54 42.1K
10:51 52.54 52.55 52.47 52.52 5.5K
10:52 52.50 52.50 52.43 52.43 9.1K
10:53 52.43 52.54 52.42 52.52 6.0K
10:54 52.55 52.64 52.55 52.64 9.1K
10:55 52.66 52.73 52.63 52.73 3.4K
10:56 52.75 52.82 52.75 52.82 14.8K
10:57 52.83 52.83 52.78 52.81 4.3K
10:58 52.82 52.82 52.74 52.74 4.2K
10:59 52.75 52.75 52.67 52.67 4.0K
11:00 52.70 52.78 52.70 52.71 7.7K
11:01 52.69 52.79 52.69 52.71 14.4K
11:02 52.76 52.76 52.70 52.70 6.6K
11:03 52.71 52.75 52.68 52.68 1.5K
11:04 52.71 52.72 52.71 52.72 2.7K
11:05 52.71 52.74 52.71 52.74 2.3K
11:06 52.74 52.82 52.74 52.80 10.9K
11:07 52.78 52.78 52.75 52.75 1.2K
11:08 52.75 52.76 52.75 52.76 3.3K
11:09 52.67 52.68 52.64 52.68 6.3K
11:10 52.64 52.64 52.57 52.59 3.5K
11:11 52.50 52.50 52.49 52.49 8.6K
11:13 52.57 52.62 52.57 52.62 2.6K
11:14 52.58 52.75 52.58 52.75 11.9K
11:15 52.76 52.76 52.72 52.74 8.1K
11:16 52.75 52.75 52.70 52.73 6.1K
11:17 52.70 52.73 52.69 52.69 3.1K
11:18 52.70 52.76 52.70 52.76 3.8K
11:19 52.71 52.77 52.71 52.76 4.7K
11:20 52.83 52.83 52.83 52.83 1.4K
11:21 52.85 52.89 52.85 52.89 13.0K
11:22 52.94 52.94 52.88 52.88 17.4K
11:23 52.87 52.87 52.87 52.87 1.4K
11:24 52.88 52.88 52.85 52.85 4.1K
11:25 52.85 52.90 52.85 52.90 7.9K
11:26 52.89 52.93 52.84 52.93 3.2K
11:27 52.93 52.95 52.92 52.95 7.8K
11:28 52.97 53.00 52.97 53.00 6.7K
11:29 52.98 53.00 52.96 52.96 4.9K
11:30 52.98 52.98 52.87 52.87 13.3K
11:31 52.86 52.94 52.86 52.93 3.0K
11:32 52.93 52.97 52.93 52.97 2.3K
11:33 52.97 52.99 52.97 52.98 5.0K
11:34 52.99 52.99 52.93 52.98 5.7K
11:35 52.91 52.91 52.91 52.91 0.7K
11:36 52.84 52.90 52.83 52.89 1.6K
11:37 52.91 52.92 52.91 52.92 2.1K
11:40 52.87 52.91 52.87 52.91 4.2K
11:41 52.92 52.98 52.91 52.98 5.7K
11:42 52.99 52.99 52.95 52.95 8.5K
11:43 52.96 53.00 52.96 52.99 4.1K
11:44 52.99 53.00 52.97 53.00 6.2K
11:45 52.99 53.02 52.99 53.01 7.0K
11:46 52.98 52.99 52.95 52.95 0.8K
11:47 52.94 52.94 52.93 52.93 1.1K
11:48 52.93 52.93 52.92 52.92 1.4K
11:49 52.95 52.96 52.95 52.96 4.6K
11:50 52.92 52.96 52.92 52.96 1.0K
11:51 52.97 52.98 52.96 52.98 4.1K
11:52 53.04 53.08 53.04 53.06 6.3K
11:53 53.06 53.09 53.05 53.05 6.5K
11:54 53.04 53.04 53.03 53.03 4.1K
11:55 52.99 52.99 52.99 52.99 0.2K
11:56 52.98 52.98 52.96 52.96 1.4K
11:57 52.96 52.97 52.96 52.96 5.0K
11:58 52.97 52.97 52.94 52.94 4.5K
11:59 52.97 52.97 52.96 52.97 5.7K
12:00 52.95 52.95 52.91 52.91 2.6K
12:01 52.92 52.97 52.92 52.97 1.0K
12:02 52.98 52.98 52.95 52.95 3.8K
12:03 52.95 52.95 52.90 52.91 9.5K
12:04 52.90 52.90 52.84 52.84 8.7K
12:05 52.90 52.91 52.90 52.91 0.6K
12:06 52.92 52.95 52.92 52.95 0.4K
12:07 52.95 52.95 52.95 52.95 1.8K
12:08 52.97 53.03 52.97 53.03 7.3K
12:09 53.03 53.03 53.02 53.02 7.4K
12:10 53.04 53.09 53.04 53.07 11.7K
12:11 53.09 53.09 53.04 53.08 3.5K
12:12 52.99 53.02 52.99 53.01 7.6K
12:14 53.03 53.03 53.03 53.03 2.5K
12:15 53.07 53.10 53.06 53.10 2.7K
12:16 53.12 53.15 53.12 53.14 2.5K
12:17 53.14 53.14 53.13 53.13 2.2K
12:18 53.18 53.18 53.14 53.16 4.9K
12:19 53.12 53.16 53.11 53.16 3.9K
12:20 53.16 53.16 53.15 53.15 2.9K
12:22 53.11 53.12 53.11 53.12 1.6K
12:23 53.14 53.19 53.14 53.19 4.2K
12:24 53.21 53.21 53.16 53.16 9.5K
12:25 53.18 53.18 53.16 53.17 6.3K
12:26 53.21 53.21 53.19 53.20 16.3K
12:27 53.22 53.22 53.21 53.21 1.8K
12:28 53.23 53.25 53.23 53.25 2.1K
12:29 53.24 53.26 53.23 53.23 17.3K
12:30 53.22 53.22 53.21 53.21 1.5K
12:31 53.18 53.24 53.18 53.24 9.9K
12:32 53.22 53.22 53.22 53.22 0.9K
12:33 53.24 53.24 53.22 53.22 5.5K
12:34 53.24 53.24 53.21 53.23 3.1K
12:35 53.20 53.20 53.15 53.17 12.3K
12:36 53.18 53.18 53.15 53.18 4.7K
12:37 53.20 53.20 53.17 53.17 10.2K
12:38 53.13 53.15 53.13 53.15 2.5K
12:39 53.19 53.19 53.16 53.16 0.9K
12:40 53.13 53.18 53.13 53.17 4.9K
12:41 53.17 53.17 53.11 53.12 15.4K
12:42 53.13 53.26 53.13 53.26 4.8K
12:44 53.26 53.26 53.22 53.23 4.0K
12:45 53.25 53.26 53.25 53.26 1.6K
12:46 53.26 53.29 53.26 53.27 5.6K
12:47 53.25 53.25 53.19 53.20 6.5K
12:48 53.23 53.23 53.20 53.20 7.2K
12:49 53.20 53.20 53.19 53.20 2.2K
12:50 53.19 53.27 53.19 53.27 2.2K
12:51 53.28 53.30 53.28 53.30 3.8K
12:52 53.30 53.30 53.29 53.29 3.8K
12:53 53.28 53.30 53.28 53.29 5.1K
12:54 53.34 53.34 53.34 53.34 0.3K
12:55 53.31 53.35 53.30 53.35 1.2K
12:56 53.36 53.39 53.36 53.39 4.3K
12:57 53.33 53.33 53.33 53.33 0.9K
12:58 53.34 53.39 53.34 53.37 2.5K
12:59 53.39 53.49 53.39 53.49 26.5K
13:00 53.52 53.54 53.34 53.34 35.2K
13:01 53.33 53.41 53.33 53.41 12.0K
13:02 53.42 53.42 53.42 53.42 0.7K
13:03 53.43 53.45 53.43 53.45 7.2K
13:04 53.41 53.41 53.41 53.41 1.1K
13:05 53.32 53.36 53.32 53.34 3.8K
13:06 53.34 53.34 53.27 53.27 9.9K
13:07 53.28 53.36 53.28 53.36 0.7K
13:08 53.39 53.45 53.39 53.45 3.4K
13:09 53.39 53.39 53.39 53.39 0.4K
13:10 53.38 53.42 53.38 53.42 1.0K
13:11 53.43 53.47 53.42 53.43 4.7K
13:12 53.45 53.48 53.45 53.47 2.7K
13:13 53.44 53.45 53.39 53.39 2.5K
13:14 53.45 53.45 53.45 53.45 1.0K
13:15 53.47 53.47 53.37 53.44 10.9K
13:16 53.47 53.47 53.47 53.47 2.1K
13:17 53.49 53.49 53.42 53.42 6.2K
13:18 53.45 53.45 53.43 53.45 2.6K
13:19 53.48 53.48 53.45 53.46 7.9K
13:20 53.47 53.48 53.45 53.48 4.0K
13:21 53.50 53.52 53.50 53.51 4.5K
13:22 53.54 53.56 53.54 53.56 3.0K
13:23 53.56 53.59 53.56 53.57 3.3K
13:24 53.60 53.60 53.60 53.60 2.7K
13:25 53.55 53.58 53.51 53.58 6.3K
13:26 53.61 53.61 53.57 53.58 1.6K
13:27 53.57 53.60 53.52 53.58 7.4K
13:28 53.59 53.60 53.57 53.60 3.0K
13:29 53.63 53.63 53.63 53.63 0.9K
13:30 53.64 53.68 53.59 53.63 12.6K
13:31 53.64 53.64 53.48 53.48 14.8K
13:32 53.47 53.50 53.45 53.50 3.4K
13:33 53.48 53.51 53.48 53.51 6.0K
13:34 53.46 53.50 53.46 53.50 0.8K
13:35 53.61 53.61 53.61 53.61 0.8K
13:36 53.62 53.62 53.61 53.62 1.3K
13:37 53.54 53.57 53.51 53.52 5.9K
13:38 53.52 53.52 53.52 53.52 1.2K
13:40 53.54 53.54 53.49 53.49 3.1K
13:41 53.46 53.52 53.46 53.48 8.3K
13:42 53.51 53.52 53.49 53.51 5.8K
13:43 53.50 53.50 53.48 53.48 2.9K
13:44 53.50 53.50 53.50 53.50 3.0K
13:45 53.51 53.55 53.51 53.55 1.5K
13:46 53.56 53.56 53.56 53.56 0.2K
13:47 53.53 53.53 53.50 53.50 3.4K
13:48 53.49 53.49 53.48 53.48 2.8K
13:49 53.46 53.46 53.43 53.43 2.3K
13:50 53.44 53.46 53.44 53.46 0.2K
13:51 53.45 53.47 53.45 53.47 1.3K
13:52 53.50 53.50 53.50 53.50 0.6K
13:53 53.51 53.51 53.48 53.49 1.4K
13:54 53.43 53.43 53.41 53.42 4.3K
13:55 53.48 53.52 53.46 53.52 14.2K
13:56 53.58 53.62 53.58 53.62 1.4K
13:57 53.63 53.65 53.60 53.60 4.1K
13:58 53.61 53.62 53.60 53.60 1.3K
13:59 53.62 53.62 53.60 53.60 2.4K
14:00 53.66 53.68 53.60 53.60 3.4K
14:01 53.61 53.65 53.61 53.62 1.6K
14:02 53.62 53.66 53.62 53.64 1.1K
14:03 53.62 53.66 53.62 53.63 0.6K
14:04 53.64 53.66 53.64 53.64 3.7K
14:05 53.63 53.63 53.62 53.62 1.2K
14:06 53.59 53.62 53.58 53.62 6.0K
14:07 53.60 53.61 53.59 53.61 2.7K
14:08 53.62 53.62 53.62 53.62 1.2K
14:09 53.65 53.66 53.63 53.63 6.8K
14:10 53.65 53.77 53.65 53.77 7.9K
14:11 53.79 53.79 53.78 53.78 3.5K
14:12 53.75 53.76 53.71 53.71 4.4K
14:13 53.73 53.73 53.73 53.73 2.8K
14:14 53.79 53.88 53.78 53.88 12.1K
14:15 53.90 53.97 53.88 53.97 32.9K
14:16 53.97 54.00 53.90 53.98 78.8K
14:17 54.00 54.03 53.88 53.93 16.4K
14:18 53.77 53.77 53.77 53.77 1.1K
14:19 53.79 53.79 53.68 53.70 2.8K
14:20 53.76 53.79 53.76 53.79 1.8K
14:21 53.75 53.93 53.75 53.91 6.2K
14:22 53.93 53.93 53.88 53.88 3.3K
14:23 53.90 53.90 53.84 53.85 6.7K
14:24 53.90 53.92 53.90 53.92 3.0K
14:25 53.85 53.85 53.85 53.85 1.1K
14:26 53.74 53.75 53.74 53.75 1.5K
14:27 53.72 53.73 53.72 53.73 4.2K
14:28 53.73 53.76 53.73 53.76 1.1K
14:29 53.84 53.86 53.84 53.86 1.8K
14:30 53.89 53.89 53.87 53.87 1.6K
14:31 53.80 53.80 53.80 53.80 0.3K
14:32 53.76 53.80 53.76 53.80 2.1K
14:33 53.79 53.79 53.72 53.72 3.2K
14:34 53.73 53.73 53.62 53.62 13.4K
14:35 53.67 53.69 53.63 53.63 3.3K
14:36 53.60 53.60 53.58 53.58 3.1K
14:37 53.72 53.72 53.72 53.72 1.0K
14:38 53.71 53.71 53.71 53.71 9.5K
14:39 53.65 53.65 53.65 53.65 30.0K
14:40 53.66 53.68 53.62 53.62 4.9K
14:41 53.66 53.66 53.63 53.63 0.7K
14:42 53.63 53.66 53.63 53.66 4.4K
14:44 53.70 53.70 53.67 53.69 2.3K
14:45 53.62 53.62 53.62 53.62 2.9K
14:46 53.62 53.62 53.54 53.57 9.9K
14:47 53.56 53.56 53.56 53.56 1.4K
14:48 53.51 53.51 53.43 53.43 8.2K
14:49 53.49 53.54 53.49 53.54 4.9K
14:50 53.55 53.55 53.50 53.50 11.2K
14:51 53.40 53.40 53.38 53.38 4.5K
14:52 53.35 53.42 53.35 53.39 4.9K
14:53 53.38 53.41 53.38 53.41 7.4K
14:54 53.39 53.43 53.39 53.43 5.6K
14:55 53.47 53.50 53.46 53.49 3.0K
14:56 53.49 53.50 53.49 53.50 4.6K
14:57 53.45 53.45 53.38 53.40 12.9K
14:58 53.38 53.38 53.31 53.31 8.8K
14:59 53.32 53.37 53.32 53.37 8.4K
15:00 53.36 53.42 53.35 53.42 3.5K
15:01 53.46 53.48 53.43 53.48 8.2K
15:02 53.49 53.49 53.45 53.45 1.6K
15:03 53.50 53.51 53.50 53.51 7.1K
15:04 53.54 53.56 53.51 53.52 3.8K
15:05 53.55 53.64 53.55 53.63 6.4K
15:06 53.63 53.69 53.63 53.66 22.1K
15:07 53.67 53.68 53.64 53.67 2.5K
15:08 53.67 53.67 53.67 53.67 1.5K
15:09 53.66 53.71 53.66 53.70 2.3K
15:10 53.67 53.67 53.64 53.64 1.4K
15:11 53.65 53.68 53.65 53.68 4.8K
15:12 53.66 53.67 53.66 53.67 0.6K
15:13 53.69 53.69 53.60 53.60 10.5K
15:14 53.61 53.63 53.59 53.59 15.9K
15:15 53.65 53.66 53.62 53.64 4.9K
15:17 53.68 53.69 53.64 53.67 4.0K
15:18 53.71 53.71 53.70 53.70 1.4K
15:19 53.76 53.76 53.73 53.73 2.6K
15:20 53.71 53.71 53.68 53.68 4.9K
15:21 53.73 53.73 53.73 53.73 1.5K
15:22 53.74 53.77 53.71 53.71 3.9K
15:23 53.71 53.74 53.69 53.74 6.2K
15:24 53.73 53.73 53.70 53.72 3.9K
15:25 53.75 53.75 53.72 53.72 1.8K
15:26 53.71 53.72 53.71 53.71 2.8K
15:28 53.83 53.83 53.80 53.81 3.8K
15:29 53.77 53.78 53.77 53.78 4.8K
15:30 53.79 53.81 53.77 53.81 5.6K
15:31 53.81 53.84 53.77 53.77 8.2K
15:32 53.76 53.77 53.72 53.74 68.1K
15:33 53.74 53.74 53.70 53.70 13.3K
15:34 53.71 53.71 53.65 53.65 12.8K
15:35 53.65 53.67 53.63 53.66 5.0K
15:36 53.67 53.67 53.57 53.59 7.2K
15:37 53.56 53.57 53.50 53.51 12.2K
15:38 53.53 53.53 53.39 53.39 8.1K
15:39 53.39 53.47 53.39 53.46 11.2K
15:40 53.39 53.42 53.36 53.42 14.6K
15:41 53.37 53.40 53.37 53.40 2.1K
15:42 53.42 53.42 53.39 53.39 5.3K
15:43 53.40 53.40 53.35 53.36 4.2K
15:44 53.36 53.39 53.36 53.39 9.7K
15:45 53.39 53.41 53.34 53.41 9.5K
15:46 53.41 53.41 53.35 53.37 7.2K
15:47 53.37 53.37 53.32 53.34 13.8K
15:48 53.34 53.38 53.34 53.35 8.7K
15:49 53.38 53.38 53.31 53.31 5.2K
15:50 53.32 53.32 53.21 53.21 6.7K
15:51 53.20 53.23 53.20 53.23 8.8K
15:52 53.25 53.35 53.25 53.34 15.8K
15:53 53.40 53.42 53.40 53.42 7.4K
15:54 53.48 53.49 53.46 53.48 7.8K
15:55 53.43 53.51 53.43 53.50 12.1K
15:56 53.51 53.52 53.46 53.46 8.6K
15:57 53.47 53.47 53.44 53.46 7.3K
15:58 53.51 53.52 53.48 53.49 6.4K
15:59 53.53 53.61 53.51 53.51 56.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible