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 53.21 53.28 53.18 53.18 165.7K
09:31 53.15 53.18 53.08 53.08 55.8K
09:32 53.11 53.25 53.11 53.25 14.5K
09:33 53.25 53.41 53.25 53.41 8.6K
09:34 53.42 53.42 53.31 53.31 11.8K
09:35 53.30 53.32 53.25 53.25 17.0K
09:36 53.22 53.24 53.19 53.22 9.4K
09:37 53.17 53.18 53.09 53.12 34.0K
09:38 53.10 53.13 53.07 53.10 19.5K
09:39 53.13 53.15 53.06 53.15 11.0K
09:40 53.18 53.24 53.16 53.23 7.7K
09:41 53.25 53.26 53.25 53.26 2.6K
09:42 53.30 53.37 53.30 53.32 8.6K
09:43 53.34 53.34 53.28 53.28 5.0K
09:44 53.25 53.28 53.24 53.24 6.0K
09:45 53.32 53.37 53.23 53.37 1.1K
09:46 53.25 53.25 53.17 53.23 4.7K
09:47 53.16 53.21 53.16 53.18 12.5K
09:48 53.15 53.19 53.12 53.19 10.7K
09:49 53.21 53.21 53.12 53.12 15.2K
09:50 53.10 53.10 52.99 53.03 23.3K
09:51 53.03 53.15 53.03 53.15 10.4K
09:52 53.18 53.18 53.17 53.17 0.3K
09:53 53.17 53.19 53.17 53.18 4.2K
09:54 53.18 53.22 53.17 53.17 7.6K
09:55 53.11 53.11 52.97 52.99 6.0K
09:56 52.99 53.04 52.99 52.99 8.8K
09:57 52.96 52.97 52.94 52.95 7.8K
09:58 53.04 53.04 53.04 53.04 0.4K
09:59 53.05 53.05 53.02 53.02 0.8K
10:00 53.01 53.02 52.99 52.99 6.6K
10:02 53.18 53.19 53.18 53.19 2.1K
10:03 53.25 53.25 53.09 53.09 2.6K
10:04 53.15 53.15 53.11 53.15 5.4K
10:05 53.21 53.26 53.21 53.26 3.4K
10:06 53.31 53.35 53.31 53.33 2.6K
10:07 53.31 53.33 53.31 53.33 4.5K
10:08 53.39 53.39 53.39 53.39 1.5K
10:09 53.34 53.37 53.34 53.37 1.2K
10:10 53.38 53.39 53.30 53.36 4.8K
10:12 53.40 53.43 53.40 53.43 2.6K
10:13 53.46 53.47 53.43 53.47 9.5K
10:15 53.45 53.50 53.45 53.50 1.9K
10:16 53.54 53.54 53.53 53.53 2.5K
10:17 53.51 53.53 53.46 53.53 2.0K
10:18 53.62 53.62 53.60 53.60 6.0K
10:19 53.58 53.59 53.58 53.59 1.5K
10:20 53.58 53.60 53.51 53.60 11.2K
10:21 53.59 53.59 53.55 53.55 3.2K
10:22 53.64 53.66 53.53 53.53 8.4K
10:23 53.56 53.65 53.56 53.65 8.7K
10:24 53.65 53.72 53.65 53.72 6.8K
10:25 53.69 53.71 53.66 53.71 14.0K
10:26 53.69 53.70 53.66 53.69 10.3K
10:27 53.70 53.71 53.66 53.66 24.8K
10:28 53.65 53.66 53.57 53.57 5.7K
10:29 53.59 53.65 53.59 53.63 5.0K
10:30 53.64 53.66 53.60 53.64 7.2K
10:31 53.59 53.62 53.59 53.62 11.2K
10:32 53.62 53.62 53.58 53.58 1.1K
10:33 53.60 53.62 53.60 53.60 11.9K
10:34 53.61 53.64 53.61 53.62 8.8K
10:35 53.68 53.70 53.68 53.70 1.5K
10:36 53.75 53.80 53.75 53.80 6.9K
10:37 53.81 53.81 53.81 53.81 4.1K
10:38 53.84 53.88 53.84 53.85 14.1K
10:39 53.83 53.87 53.82 53.82 4.4K
10:40 53.80 53.84 53.80 53.84 3.8K
10:41 53.84 53.85 53.84 53.85 0.4K
10:42 53.80 53.83 53.80 53.82 1.5K
10:43 53.85 53.89 53.85 53.89 1.9K
10:44 53.90 53.93 53.90 53.93 1.9K
10:45 53.91 53.93 53.91 53.92 2.8K
10:46 53.92 53.92 53.85 53.85 12.2K
10:47 53.88 53.92 53.88 53.92 13.6K
10:48 53.90 53.90 53.86 53.86 26.4K
10:49 53.86 53.87 53.85 53.86 9.7K
10:50 53.91 53.94 53.91 53.94 6.3K
10:51 53.94 53.94 53.93 53.93 3.7K
10:52 53.92 53.93 53.92 53.92 5.4K
10:53 53.92 53.94 53.92 53.93 5.9K
10:54 53.91 53.91 53.89 53.89 2.6K
10:55 53.87 53.89 53.87 53.89 0.6K
10:56 53.89 53.91 53.89 53.91 8.4K
10:57 53.91 53.93 53.90 53.91 17.5K
10:58 53.92 53.92 53.91 53.91 2.4K
10:59 53.87 53.87 53.87 53.87 0.9K
11:00 53.85 53.85 53.74 53.74 8.6K
11:01 53.77 53.77 53.71 53.73 2.9K
11:02 53.71 53.71 53.68 53.68 3.6K
11:04 53.73 53.73 53.67 53.67 6.0K
11:07 53.72 53.72 53.72 53.72 0.4K
11:08 53.68 53.68 53.68 53.68 0.7K
11:09 53.63 53.63 53.63 53.63 0.6K
11:10 53.61 53.64 53.61 53.61 11.0K
11:11 53.72 53.72 53.72 53.72 0.3K
11:12 53.75 53.79 53.71 53.71 4.0K
11:13 53.69 53.69 53.64 53.64 0.5K
11:14 53.62 53.62 53.62 53.62 0.2K
11:15 53.62 53.62 53.62 53.62 0.2K
11:16 53.63 53.65 53.63 53.65 1.4K
11:18 53.73 53.73 53.73 53.73 0.2K
11:19 53.72 53.72 53.68 53.68 1.0K
11:20 53.68 53.68 53.68 53.68 0.9K
11:21 53.75 53.76 53.75 53.76 1.4K
11:22 53.79 53.79 53.78 53.78 2.5K
11:23 53.78 53.81 53.78 53.81 0.8K
11:24 53.81 53.81 53.76 53.78 2.6K
11:25 53.80 53.80 53.73 53.73 1.9K
11:26 53.73 53.73 53.72 53.72 2.1K
11:27 53.74 53.76 53.74 53.76 1.4K
11:28 53.80 53.82 53.77 53.77 3.9K
11:29 53.76 53.79 53.76 53.79 3.7K
11:30 53.82 53.86 53.82 53.86 2.6K
11:31 53.85 53.89 53.85 53.87 9.5K
11:32 53.79 53.79 53.78 53.79 17.8K
11:33 53.74 53.74 53.73 53.73 2.0K
11:34 53.74 53.74 53.74 53.74 1.1K
11:35 53.79 53.81 53.77 53.80 22.0K
11:36 53.80 53.82 53.79 53.79 22.9K
11:37 53.78 53.86 53.78 53.84 5.2K
11:38 53.85 53.88 53.85 53.88 4.6K
11:39 53.89 53.90 53.89 53.90 5.8K
11:40 53.90 53.91 53.84 53.84 4.3K
11:41 53.79 53.81 53.79 53.79 3.6K
11:42 53.80 53.80 53.80 53.80 0.1K
11:43 53.83 53.83 53.83 53.83 0.3K
11:44 53.87 53.87 53.85 53.85 2.8K
11:45 53.84 53.87 53.84 53.87 4.2K
11:46 53.88 53.88 53.85 53.85 3.4K
11:47 53.86 53.88 53.86 53.88 3.2K
11:48 53.87 53.90 53.87 53.90 4.2K
11:49 53.91 53.91 53.91 53.91 2.1K
11:50 53.95 53.98 53.95 53.97 9.8K
11:51 53.97 53.97 53.95 53.96 7.1K
11:52 53.97 53.97 53.93 53.95 4.9K
11:53 53.98 53.98 53.95 53.97 3.6K
11:54 53.97 53.98 53.97 53.98 0.5K
11:55 54.01 54.03 53.98 54.03 8.3K
11:56 54.03 54.05 54.03 54.04 4.0K
11:57 54.05 54.05 54.05 54.05 0.3K
11:58 54.04 54.05 54.02 54.02 4.9K
11:59 54.01 54.01 54.01 54.01 2.6K
12:00 53.93 53.95 53.90 53.95 2.8K
12:01 53.94 53.94 53.94 53.94 0.3K
12:02 54.02 54.02 54.01 54.02 0.8K
12:03 54.02 54.02 53.98 53.98 0.5K
12:04 53.95 53.99 53.95 53.99 11.5K
12:05 53.98 53.98 53.98 53.98 0.5K
12:06 53.97 53.99 53.97 53.98 3.3K
12:07 53.95 53.95 53.95 53.95 1.8K
12:08 53.97 53.97 53.97 53.97 2.1K
12:09 54.04 54.08 54.04 54.08 8.4K
12:10 54.14 54.17 54.14 54.17 2.0K
12:11 54.14 54.14 54.07 54.09 7.6K
12:12 54.07 54.11 54.07 54.10 2.6K
12:13 54.13 54.14 54.13 54.13 2.5K
12:14 54.14 54.15 54.11 54.15 3.5K
12:15 54.14 54.14 54.12 54.12 2.9K
12:16 54.12 54.14 54.12 54.12 3.9K
12:17 54.10 54.12 54.10 54.11 1.4K
12:18 54.12 54.13 54.12 54.13 1.5K
12:19 54.16 54.17 54.14 54.14 0.6K
12:20 54.15 54.15 54.14 54.15 1.1K
12:21 54.17 54.17 54.14 54.15 2.1K
12:22 54.16 54.21 54.16 54.19 4.8K
12:23 54.20 54.20 54.17 54.18 5.4K
12:24 54.18 54.18 54.09 54.09 1.7K
12:25 54.12 54.17 54.11 54.11 2.6K
12:26 54.13 54.15 54.13 54.15 4.0K
12:27 54.13 54.13 54.13 54.13 0.5K
12:28 54.11 54.11 54.02 54.02 2.8K
12:29 54.09 54.09 54.09 54.09 1.0K
12:30 54.16 54.16 54.16 54.15 1.0K
12:31 54.15 54.16 54.15 54.16 2.9K
12:32 54.12 54.12 54.09 54.09 0.5K
12:33 54.09 54.09 54.05 54.05 7.6K
12:34 54.02 54.04 54.01 54.02 4.2K
12:35 54.03 54.03 54.01 54.01 1.3K
12:36 53.98 53.98 53.98 53.98 1.3K
12:37 53.96 54.02 53.96 53.98 1.8K
12:38 53.98 53.98 53.93 53.93 2.5K
12:39 53.95 53.95 53.95 53.95 2.1K
12:41 54.01 54.01 53.99 54.01 6.7K
12:42 54.00 54.01 54.00 54.01 2.9K
12:43 54.02 54.02 54.00 54.00 2.9K
12:44 53.99 53.99 53.97 53.97 2.0K
12:45 53.97 54.02 53.97 54.02 13.7K
12:46 54.08 54.09 54.04 54.04 1.3K
12:47 54.07 54.07 54.07 54.07 1.5K
12:48 54.07 54.10 54.07 54.10 1.8K
12:51 54.09 54.09 54.05 54.05 1.0K
12:52 54.07 54.09 54.07 54.09 1.0K
12:53 54.07 54.07 54.07 54.07 0.3K
12:54 54.02 54.05 54.02 54.05 0.5K
12:55 54.04 54.04 54.04 54.04 5.0K
12:56 54.06 54.06 54.06 54.06 0.8K
12:58 53.98 53.98 53.98 53.98 0.4K
12:59 53.94 53.94 53.88 53.91 44.1K
13:00 53.93 53.96 53.91 53.96 16.3K
13:01 53.96 53.98 53.96 53.96 3.8K
13:02 54.00 54.03 53.99 54.03 4.8K
13:03 54.02 54.04 54.02 54.03 3.0K
13:04 54.01 54.05 54.01 54.05 1.3K
13:05 54.04 54.07 54.04 54.07 1.7K
13:06 54.08 54.11 54.08 54.10 1.4K
13:07 54.13 54.13 54.12 54.12 2.0K
13:08 54.13 54.13 54.13 54.13 1.1K
13:09 54.08 54.08 54.08 54.08 0.4K
13:10 54.03 54.03 54.03 54.03 1.1K
13:11 54.10 54.10 54.07 54.07 0.9K
13:12 54.12 54.12 54.10 54.10 3.5K
13:13 54.10 54.10 54.07 54.07 6.4K
13:14 54.10 54.10 54.06 54.06 6.0K
13:15 54.01 54.01 53.98 53.98 0.4K
13:16 54.06 54.06 54.06 54.06 0.5K
13:17 54.01 54.04 54.01 54.02 0.7K
13:18 54.08 54.08 54.07 54.07 1.2K
13:19 54.11 54.11 54.09 54.10 1.2K
13:20 54.10 54.14 54.10 54.12 8.0K
13:21 54.13 54.13 54.01 54.01 4.3K
13:22 54.03 54.03 54.02 54.02 4.1K
13:23 54.00 54.00 53.99 53.99 1.1K
13:24 53.96 53.96 53.95 53.95 1.6K
13:25 53.95 53.95 53.95 53.95 0.7K
13:26 54.00 54.00 54.00 54.00 0.6K
13:27 53.95 53.96 53.95 53.96 10.3K
13:29 53.87 53.88 53.86 53.87 9.9K
13:30 53.92 53.93 53.92 53.93 2.9K
13:32 53.97 53.97 53.97 53.97 0.4K
13:34 53.93 53.93 53.92 53.92 1.4K
13:35 53.89 53.96 53.89 53.95 8.4K
13:36 53.96 53.96 53.92 53.92 5.2K
13:37 53.98 53.98 53.96 53.96 4.2K
13:38 53.93 53.95 53.93 53.95 4.5K
13:39 54.00 54.01 54.00 54.01 1.1K
13:40 53.99 53.99 53.99 53.99 2.1K
13:41 54.05 54.07 54.05 54.06 1.8K
13:42 54.02 54.02 54.02 54.02 1.8K
13:44 53.97 53.97 53.97 53.97 1.1K
13:46 54.06 54.06 54.03 54.03 1.0K
13:47 54.04 54.06 54.02 54.02 2.8K
13:48 54.00 54.02 53.99 54.02 8.3K
13:49 54.02 54.08 54.02 54.08 5.6K
13:50 54.00 54.00 53.95 53.95 5.6K
13:51 54.01 54.01 54.01 54.01 0.5K
13:52 53.98 53.98 53.93 53.93 0.8K
13:53 54.05 54.05 54.05 54.05 1.0K
13:54 54.07 54.11 54.07 54.10 4.9K
13:55 54.07 54.09 54.07 54.09 5.9K
13:56 54.10 54.10 54.10 54.10 5.1K
13:58 54.09 54.10 54.09 54.10 1.2K
13:59 54.11 54.12 54.11 54.12 2.3K
14:00 54.12 54.13 54.10 54.13 3.1K
14:01 54.15 54.16 54.15 54.16 0.6K
14:02 54.16 54.16 54.14 54.16 4.5K
14:03 54.19 54.19 54.17 54.19 4.6K
14:04 54.19 54.20 54.19 54.20 1.8K
14:05 54.21 54.22 54.20 54.22 3.9K
14:06 54.25 54.27 54.23 54.27 7.2K
14:07 54.27 54.27 54.26 54.26 1.2K
14:08 54.26 54.29 54.25 54.29 1.6K
14:09 54.28 54.29 54.27 54.28 1.7K
14:10 54.28 54.28 54.21 54.21 1.1K
14:12 54.22 54.22 54.19 54.19 3.8K
14:14 54.16 54.16 54.13 54.13 1.2K
14:15 54.13 54.13 54.12 54.13 8.3K
14:16 54.07 54.16 54.07 54.15 2.0K
14:17 54.16 54.23 54.16 54.22 8.9K
14:18 54.25 54.25 54.24 54.25 10.6K
14:19 54.27 54.27 54.24 54.27 1.9K
14:20 54.25 54.28 54.25 54.28 7.6K
14:21 54.28 54.28 54.19 54.19 9.9K
14:22 54.18 54.18 54.17 54.17 14.3K
14:23 54.14 54.15 54.14 54.14 6.8K
14:24 54.14 54.15 54.14 54.15 0.7K
14:25 54.16 54.22 54.16 54.22 3.0K
14:26 54.24 54.25 54.21 54.25 3.1K
14:27 54.24 54.28 54.24 54.26 10.3K
14:28 54.24 54.26 54.24 54.25 2.9K
14:29 54.25 54.25 54.22 54.23 7.1K
14:30 54.25 54.27 54.20 54.27 19.8K
14:32 54.29 54.31 54.29 54.31 5.1K
14:33 54.33 54.33 54.33 54.33 0.6K
14:34 54.33 54.34 54.31 54.34 5.2K
14:35 54.33 54.35 54.33 54.34 6.2K
14:36 54.33 54.35 54.33 54.35 2.9K
14:37 54.36 54.39 54.31 54.31 5.0K
14:38 54.33 54.33 54.23 54.25 5.0K
14:39 54.26 54.26 54.15 54.15 7.2K
14:40 54.14 54.14 54.05 54.05 3.3K
14:41 54.01 54.03 53.97 54.03 12.0K
14:42 54.09 54.12 54.07 54.09 8.1K
14:43 54.09 54.09 54.05 54.09 10.6K
14:44 54.08 54.10 54.08 54.10 1.8K
14:45 54.12 54.13 54.08 54.13 9.5K
14:46 54.07 54.08 54.07 54.08 0.7K
14:47 54.11 54.20 54.11 54.20 5.7K
14:48 54.16 54.17 54.16 54.17 1.2K
14:49 54.17 54.20 54.17 54.20 3.5K
14:50 54.20 54.28 54.20 54.28 12.1K
14:51 54.30 54.31 54.27 54.29 5.5K
14:52 54.30 54.32 54.30 54.31 7.2K
14:53 54.33 54.33 54.26 54.26 0.7K
14:54 54.26 54.26 54.19 54.20 5.7K
14:55 54.22 54.22 54.14 54.14 4.1K
14:56 54.15 54.18 54.15 54.18 5.4K
14:57 54.18 54.23 54.18 54.20 3.6K
14:58 54.15 54.19 54.15 54.19 1.2K
14:59 54.15 54.15 54.08 54.08 11.6K
15:00 54.08 54.09 54.04 54.05 5.1K
15:01 54.06 54.11 54.05 54.06 8.5K
15:02 54.04 54.09 54.04 54.06 6.4K
15:03 54.03 54.03 53.95 53.95 47.7K
15:04 53.98 54.06 53.97 54.06 13.4K
15:05 54.06 54.12 54.04 54.09 5.0K
15:06 54.10 54.14 54.10 54.13 25.0K
15:07 54.14 54.14 54.10 54.11 20.9K
15:08 54.14 54.15 54.13 54.13 19.2K
15:09 54.14 54.17 54.12 54.13 10.6K
15:10 54.12 54.12 54.03 54.05 33.1K
15:11 54.04 54.06 54.02 54.04 27.0K
15:12 54.04 54.08 54.02 54.07 28.5K
15:13 54.08 54.13 54.06 54.13 18.6K
15:14 54.14 54.15 54.12 54.13 23.9K
15:15 54.13 54.15 54.08 54.15 18.7K
15:16 54.16 54.22 54.16 54.21 11.0K
15:17 54.23 54.24 54.18 54.19 29.5K
15:18 54.18 54.18 54.17 54.18 5.9K
15:19 54.16 54.17 54.11 54.12 27.9K
15:20 54.11 54.11 54.07 54.07 33.5K
15:21 54.09 54.15 54.09 54.14 23.9K
15:22 54.10 54.12 54.07 54.08 49.0K
15:23 54.09 54.09 54.05 54.05 15.2K
15:24 54.06 54.12 54.06 54.12 8.8K
15:25 54.11 54.19 54.11 54.17 18.0K
15:26 54.16 54.18 54.15 54.16 33.5K
15:27 54.17 54.20 54.09 54.09 12.5K
15:28 54.09 54.09 54.06 54.06 2.2K
15:29 54.08 54.10 54.01 54.08 20.5K
15:30 54.04 54.06 54.04 54.05 0.5K
15:31 54.04 54.05 54.04 54.05 0.8K
15:32 54.03 54.03 53.99 53.99 2.2K
15:33 53.95 53.95 53.95 53.95 0.2K
15:34 53.94 54.04 53.94 54.00 3.7K
15:35 54.07 54.07 54.04 54.04 2.9K
15:36 54.00 54.00 53.98 53.98 1.9K
15:37 53.96 53.96 53.93 53.95 1.6K
15:38 53.94 53.97 53.94 53.97 6.3K
15:39 53.95 53.95 53.92 53.92 1.1K
15:40 53.97 53.99 53.92 53.93 10.5K
15:41 53.95 54.00 53.95 53.98 6.1K
15:42 53.95 53.95 53.95 53.95 0.6K
15:43 53.96 53.96 53.96 53.96 0.9K
15:44 53.95 53.95 53.92 53.94 5.1K
15:45 53.95 53.95 53.94 53.94 3.5K
15:46 53.98 53.98 53.95 53.97 43.0K
15:47 53.99 53.99 53.94 53.94 10.0K
15:48 53.95 53.98 53.95 53.97 6.5K
15:49 53.96 53.96 53.93 53.95 4.8K
15:50 53.91 54.02 53.91 54.02 4.5K
15:51 53.99 53.99 53.94 53.98 43.1K
15:52 53.99 54.04 53.99 54.04 9.4K
15:53 54.04 54.07 54.04 54.06 2.3K
15:54 54.06 54.07 54.05 54.05 2.3K
15:55 54.09 54.10 54.03 54.03 5.6K
15:56 54.03 54.04 54.01 54.01 5.4K
15:57 54.01 54.03 54.00 54.03 7.2K
15:58 54.06 54.14 54.06 54.08 17.4K
15:59 54.10 54.13 54.02 54.10 133.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible