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 53.02 53.02 52.91 52.91 149.4K
09:31 52.93 52.99 52.92 52.96 25.9K
09:32 52.96 53.08 52.92 53.05 24.5K
09:33 53.05 53.06 52.92 52.92 62.2K
09:34 52.93 52.93 52.83 52.89 51.1K
09:35 52.89 52.89 52.84 52.88 39.2K
09:36 52.85 52.88 52.80 52.85 37.9K
09:37 52.87 52.87 52.82 52.87 21.6K
09:38 52.90 53.01 52.89 52.97 4.0K
09:39 52.94 52.94 52.86 52.86 4.2K
09:40 52.86 52.89 52.77 52.77 20.3K
09:41 52.79 52.79 52.70 52.70 28.4K
09:42 52.71 52.71 52.59 52.61 35.7K
09:43 52.60 52.60 52.55 52.59 21.6K
09:44 52.52 52.53 52.50 52.53 8.9K
09:45 52.60 52.60 52.49 52.52 42.6K
09:46 52.51 52.51 52.43 52.44 41.0K
09:47 52.47 52.49 52.38 52.38 50.8K
09:48 52.38 52.38 52.30 52.33 80.5K
09:49 52.32 52.38 52.26 52.37 27.8K
09:50 52.36 52.36 52.29 52.32 56.8K
09:51 52.30 52.30 52.19 52.21 66.0K
09:52 52.24 52.26 52.14 52.23 45.6K
09:53 52.23 52.23 52.09 52.15 55.3K
09:54 52.12 52.30 52.12 52.30 39.3K
09:55 52.31 52.31 52.24 52.24 36.4K
09:56 52.28 52.30 52.15 52.17 11.7K
09:57 52.17 52.26 52.13 52.26 45.6K
09:58 52.19 52.26 52.18 52.23 13.9K
09:59 52.22 52.23 51.94 51.94 57.0K
10:00 51.93 52.10 51.82 52.10 35.1K
10:01 52.09 52.14 52.03 52.14 54.2K
10:02 52.12 52.12 52.00 52.00 20.7K
10:03 51.99 52.09 51.96 52.02 38.6K
10:04 52.03 52.04 51.89 51.98 22.2K
10:05 51.95 51.95 51.88 51.90 49.7K
10:06 51.92 51.97 51.85 51.92 24.9K
10:07 51.93 51.93 51.82 51.85 34.4K
10:08 51.83 51.89 51.80 51.89 11.1K
10:09 51.79 51.79 51.71 51.73 21.0K
10:10 51.71 51.81 51.66 51.71 47.7K
10:11 51.67 51.67 51.62 51.64 19.2K
10:12 51.60 51.61 51.46 51.54 22.8K
10:13 51.60 51.66 51.54 51.65 32.9K
10:14 51.60 51.83 51.60 51.81 8.0K
10:15 51.82 51.92 51.81 51.89 14.5K
10:16 51.90 51.99 51.88 51.99 15.8K
10:17 51.97 51.99 51.90 51.90 6.2K
10:18 51.94 52.01 51.91 52.01 10.2K
10:19 52.02 52.03 51.91 51.91 22.7K
10:20 51.93 51.93 51.81 51.82 8.3K
10:21 51.83 51.85 51.80 51.82 11.9K
10:22 51.86 51.90 51.85 51.90 15.4K
10:23 51.84 51.93 51.81 51.93 15.4K
10:24 51.93 52.05 51.93 52.05 9.0K
10:25 52.04 52.09 52.03 52.09 24.9K
10:26 52.09 52.18 52.09 52.15 6.8K
10:27 52.16 52.20 52.14 52.15 9.5K
10:28 52.16 52.20 52.15 52.20 11.8K
10:29 52.21 52.30 52.21 52.30 10.8K
10:30 52.31 52.44 52.30 52.44 11.7K
10:31 52.33 52.35 52.32 52.33 17.5K
10:32 52.34 52.39 52.23 52.24 8.9K
10:33 52.25 52.26 52.22 52.26 12.3K
10:34 52.31 52.31 52.20 52.20 12.7K
10:35 52.22 52.22 52.14 52.15 9.4K
10:36 52.15 52.15 52.09 52.11 20.6K
10:37 52.15 52.15 52.08 52.08 6.0K
10:38 52.08 52.12 52.06 52.12 15.1K
10:39 52.09 52.10 52.05 52.05 7.9K
10:40 52.03 52.16 52.03 52.16 8.2K
10:41 52.19 52.28 52.19 52.28 8.9K
10:42 52.30 52.32 52.29 52.32 11.8K
10:43 52.33 52.40 52.33 52.40 13.5K
10:44 52.40 52.42 52.35 52.35 11.3K
10:45 52.32 52.32 52.26 52.26 7.9K
10:46 52.25 52.28 52.25 52.28 11.0K
10:47 52.28 52.33 52.28 52.32 11.6K
10:48 52.32 52.42 52.32 52.42 13.7K
10:49 52.42 52.48 52.41 52.48 10.3K
10:50 52.50 52.52 52.49 52.51 12.0K
10:51 52.46 52.48 52.42 52.48 14.2K
10:52 52.48 52.48 52.39 52.39 5.9K
10:53 52.40 52.47 52.40 52.45 12.7K
10:54 52.46 52.50 52.46 52.49 13.5K
10:55 52.49 52.54 52.49 52.54 17.2K
10:56 52.49 52.54 52.48 52.51 13.4K
10:57 52.48 52.50 52.40 52.40 16.0K
10:58 52.42 52.42 52.35 52.35 6.8K
10:59 52.35 52.35 52.32 52.32 8.0K
11:00 52.29 52.30 52.24 52.25 19.9K
11:01 52.26 52.31 52.26 52.30 9.5K
11:02 52.28 52.36 52.25 52.36 9.9K
11:03 52.38 52.44 52.38 52.40 8.8K
11:04 52.34 52.34 52.31 52.33 11.0K
11:05 52.30 52.30 52.22 52.22 9.4K
11:06 52.23 52.29 52.22 52.22 28.0K
11:07 52.22 52.23 52.17 52.17 16.5K
11:08 52.17 52.17 52.11 52.11 15.9K
11:09 52.12 52.13 52.10 52.13 8.5K
11:10 52.13 52.20 52.13 52.20 14.2K
11:11 52.21 52.32 52.20 52.30 14.3K
11:12 52.30 52.34 52.29 52.34 13.0K
11:13 52.36 52.39 52.32 52.36 11.0K
11:14 52.35 52.39 52.34 52.34 10.4K
11:15 52.36 52.43 52.36 52.37 17.4K
11:16 52.38 52.38 52.29 52.32 10.4K
11:17 52.31 52.34 52.30 52.31 19.0K
11:18 52.32 52.42 52.32 52.39 8.3K
11:19 52.39 52.46 52.39 52.44 6.7K
11:20 52.43 52.46 52.43 52.45 21.5K
11:21 52.44 52.53 52.44 52.53 44.1K
11:22 52.52 52.54 52.49 52.49 9.1K
11:23 52.50 52.50 52.42 52.42 7.6K
11:24 52.43 52.43 52.36 52.36 12.9K
11:25 52.37 52.46 52.37 52.43 19.9K
11:26 52.43 52.43 52.37 52.42 4.4K
11:27 52.40 52.45 52.40 52.41 10.2K
11:28 52.42 52.43 52.34 52.36 14.3K
11:29 52.34 52.35 52.32 52.32 16.1K
11:30 52.33 52.41 52.33 52.41 14.0K
11:31 52.41 52.47 52.41 52.47 4.2K
11:32 52.45 52.49 52.39 52.40 23.2K
11:33 52.41 52.44 52.36 52.39 38.1K
11:34 52.40 52.40 52.35 52.37 6.8K
11:35 52.36 52.36 52.28 52.28 3.0K
11:36 52.27 52.30 52.27 52.28 12.4K
11:37 52.28 52.29 52.27 52.29 13.1K
11:38 52.28 52.28 52.24 52.24 1.5K
11:39 52.24 52.27 52.24 52.26 13.1K
11:40 52.26 52.28 52.26 52.28 5.5K
11:41 52.28 52.30 52.24 52.26 18.8K
11:42 52.23 52.24 52.21 52.24 12.5K
11:43 52.23 52.24 52.17 52.17 43.3K
11:44 52.18 52.26 52.18 52.21 10.3K
11:45 52.18 52.19 52.18 52.19 14.5K
11:46 52.21 52.28 52.21 52.23 10.9K
11:47 52.18 52.20 52.17 52.18 10.5K
11:48 52.18 52.22 52.18 52.19 18.8K
11:49 52.16 52.16 52.14 52.14 15.5K
11:50 52.13 52.14 52.10 52.11 18.8K
11:51 52.11 52.18 52.11 52.18 9.7K
11:52 52.21 52.28 52.17 52.28 7.7K
11:53 52.29 52.34 52.29 52.30 4.3K
11:54 52.28 52.28 52.24 52.26 12.9K
11:55 52.21 52.28 52.21 52.27 10.9K
11:56 52.27 52.27 52.23 52.26 23.1K
11:57 52.27 52.29 52.22 52.29 10.9K
11:58 52.29 52.29 52.27 52.27 8.8K
11:59 52.24 52.25 52.22 52.23 8.3K
12:00 52.21 52.22 52.16 52.17 4.5K
12:01 52.18 52.18 52.11 52.16 7.4K
12:02 52.17 52.18 52.12 52.12 6.2K
12:03 52.04 52.06 52.01 52.04 6.6K
12:04 52.04 52.07 52.04 52.05 4.5K
12:05 52.07 52.07 51.99 52.00 12.9K
12:06 51.98 51.99 51.97 51.99 5.5K
12:07 51.99 52.05 51.99 52.05 4.1K
12:08 52.02 52.03 52.00 52.00 5.3K
12:09 51.98 51.98 51.95 51.95 18.4K
12:10 51.99 51.99 51.94 51.94 9.0K
12:11 51.93 51.97 51.91 51.91 4.5K
12:12 51.88 51.88 51.83 51.83 9.0K
12:13 51.87 51.87 51.84 51.84 2.1K
12:14 51.83 51.83 51.77 51.77 10.7K
12:15 51.76 51.87 51.76 51.81 4.2K
12:16 51.82 51.86 51.82 51.85 1.4K
12:17 51.84 51.84 51.75 51.76 16.7K
12:18 51.77 51.84 51.77 51.84 9.9K
12:19 51.86 51.86 51.86 51.86 4.8K
12:20 51.86 51.86 51.77 51.79 5.7K
12:21 51.78 51.78 51.70 51.70 9.3K
12:22 51.67 51.72 51.67 51.69 15.3K
12:23 51.71 51.71 51.65 51.65 42.3K
12:24 51.69 51.69 51.61 51.62 16.6K
12:25 51.63 51.77 51.63 51.77 19.4K
12:26 51.77 51.77 51.74 51.75 4.6K
12:27 51.75 51.78 51.75 51.78 1.5K
12:28 51.77 51.77 51.74 51.75 0.6K
12:29 51.74 51.77 51.74 51.75 26.6K
12:30 51.74 51.88 51.74 51.88 19.6K
12:31 51.94 51.94 51.92 51.92 9.3K
12:32 51.90 51.97 51.90 51.97 9.5K
12:33 51.98 52.03 51.97 52.01 28.5K
12:34 52.00 52.00 51.97 51.97 17.4K
12:35 51.98 51.98 51.92 51.92 12.9K
12:36 51.94 51.94 51.78 51.78 26.8K
12:37 51.79 51.84 51.79 51.82 16.9K
12:38 51.80 51.82 51.78 51.81 18.9K
12:39 51.81 51.84 51.78 51.78 17.5K
12:40 51.75 51.75 51.71 51.74 25.3K
12:41 51.74 51.74 51.70 51.72 19.6K
12:42 51.72 51.74 51.69 51.70 25.7K
12:43 51.72 51.75 51.71 51.71 17.0K
12:44 51.69 51.70 51.67 51.68 17.0K
12:45 51.66 51.67 51.61 51.65 26.2K
12:46 51.65 51.66 51.62 51.66 18.9K
12:47 51.66 51.73 51.66 51.71 10.2K
12:48 51.72 51.81 51.72 51.81 17.6K
12:49 51.77 51.77 51.70 51.70 14.7K
12:50 51.72 51.79 51.72 51.78 26.7K
12:51 51.76 51.77 51.70 51.76 24.7K
12:52 51.76 51.83 51.76 51.83 15.8K
12:53 51.82 51.86 51.81 51.84 21.8K
12:54 51.85 51.87 51.85 51.87 16.8K
12:55 51.82 51.83 51.80 51.82 20.0K
12:56 51.84 51.84 51.77 51.82 21.6K
12:57 51.84 51.87 51.84 51.86 12.2K
12:58 51.86 51.87 51.85 51.86 17.1K
12:59 51.86 51.86 51.81 51.81 10.6K
13:00 51.79 51.79 51.75 51.75 33.7K
13:01 51.68 51.68 51.68 51.68 0.1K
13:02 51.68 51.71 51.68 51.68 25.9K
13:03 51.76 51.77 51.75 51.75 13.3K
13:04 51.71 51.84 51.71 51.84 11.3K
13:05 51.85 51.85 51.71 51.71 16.1K
13:06 51.72 51.76 51.72 51.75 28.1K
13:07 51.76 51.76 51.72 51.75 23.0K
13:08 51.77 51.88 51.77 51.86 13.7K
13:09 51.88 51.93 51.88 51.92 20.3K
13:10 51.95 51.95 51.90 51.93 24.7K
13:11 51.90 51.94 51.90 51.94 24.3K
13:12 51.94 51.99 51.94 51.98 9.3K
13:13 52.00 52.02 51.96 51.99 19.6K
13:14 52.02 52.06 52.02 52.06 15.8K
13:15 52.05 52.06 52.03 52.04 32.2K
13:16 52.06 52.07 51.96 51.99 25.4K
13:17 52.01 52.16 52.01 52.12 28.8K
13:18 52.12 52.18 52.12 52.18 19.8K
13:19 52.18 52.20 52.16 52.18 18.1K
13:20 52.17 52.17 52.07 52.07 23.2K
13:21 52.09 52.09 52.03 52.03 25.1K
13:22 52.02 52.02 51.97 51.97 9.4K
13:23 51.98 52.08 51.96 52.08 34.6K
13:24 52.08 52.09 52.06 52.07 10.6K
13:25 52.06 52.07 52.03 52.03 28.7K
13:26 52.04 52.06 52.03 52.06 20.5K
13:27 52.07 52.07 52.02 52.05 20.6K
13:28 52.04 52.05 51.98 51.98 9.2K
13:29 51.98 51.98 51.92 51.93 7.2K
13:30 51.92 51.95 51.90 51.90 31.4K
13:31 51.91 51.94 51.89 51.89 32.5K
13:32 51.92 51.93 51.90 51.93 15.3K
13:33 51.92 51.96 51.91 51.96 11.0K
13:34 51.96 51.98 51.93 51.93 15.2K
13:35 51.91 51.91 51.84 51.86 27.4K
13:36 51.86 51.89 51.83 51.87 36.1K
13:37 51.86 51.86 51.81 51.82 12.2K
13:38 51.82 51.82 51.79 51.80 22.7K
13:39 51.80 51.81 51.80 51.80 3.6K
13:40 51.80 51.89 51.78 51.78 31.8K
13:41 51.78 51.81 51.77 51.77 26.6K
13:42 51.74 51.76 51.70 51.70 4.8K
13:43 51.71 51.73 51.71 51.71 17.9K
13:44 51.71 51.71 51.65 51.65 24.8K
13:45 51.65 51.74 51.65 51.74 3.3K
13:46 51.75 51.76 51.75 51.76 0.5K
13:47 51.68 51.68 51.65 51.65 10.2K
13:48 51.65 51.65 51.61 51.64 5.3K
13:49 51.67 51.67 51.65 51.65 3.5K
13:50 51.66 51.73 51.66 51.73 11.4K
13:51 51.75 51.75 51.75 51.75 1.1K
13:52 51.74 51.74 51.74 51.74 1.0K
13:53 51.73 51.73 51.73 51.73 0.3K
13:54 51.75 51.75 51.75 51.75 10.8K
13:55 51.74 51.74 51.74 51.74 0.6K
13:56 51.75 51.75 51.73 51.73 1.6K
13:57 51.75 51.75 51.75 51.75 1.2K
13:58 51.65 51.65 51.65 51.65 0.8K
13:59 51.71 51.71 51.71 51.71 0.4K
14:00 51.70 51.70 51.70 51.70 0.3K
14:01 51.67 51.67 51.65 51.65 0.2K
14:02 51.65 51.69 51.65 51.69 0.9K
14:04 51.65 51.65 51.65 51.65 0.3K
14:05 51.58 51.58 51.58 51.58 10.6K
14:06 51.58 51.58 51.58 51.58 14.3K
14:07 51.70 51.70 51.70 51.70 0.5K
14:08 51.80 51.83 51.80 51.83 1.2K
14:09 51.80 51.80 51.80 51.80 4.4K
14:10 51.80 51.80 51.80 51.80 2.0K
14:12 51.82 51.84 51.80 51.81 2.2K
14:14 51.79 51.79 51.79 51.79 1.1K
14:15 51.78 51.78 51.75 51.75 2.1K
14:16 51.71 51.71 51.70 51.70 7.2K
14:17 51.74 51.76 51.74 51.74 4.4K
14:18 51.73 51.73 51.70 51.70 3.5K
14:19 51.71 51.71 51.68 51.68 1.2K
14:20 51.68 51.68 51.60 51.60 7.3K
14:21 51.54 51.56 51.49 51.50 41.9K
14:22 51.50 51.53 51.49 51.50 12.2K
14:23 51.49 51.49 51.39 51.42 10.7K
14:25 51.53 51.57 51.53 51.57 12.8K
14:26 51.61 51.62 51.61 51.62 2.0K
14:27 51.61 51.61 51.55 51.59 3.3K
14:28 51.63 51.64 51.63 51.64 7.9K
14:29 51.64 51.73 51.64 51.73 11.1K
14:30 51.76 51.76 51.76 51.76 1.7K
14:31 51.76 51.76 51.76 51.76 9.7K
14:32 51.74 51.74 51.74 51.74 1.0K
14:33 51.66 51.70 51.66 51.70 16.1K
14:34 51.70 51.71 51.61 51.61 41.7K
14:35 51.60 51.60 51.60 51.60 0.1K
14:36 51.56 51.56 51.55 51.55 2.3K
14:37 51.46 51.46 51.46 51.46 0.9K
14:38 51.47 51.47 51.47 51.47 0.4K
14:39 51.51 51.51 51.46 51.46 1.0K
14:40 51.53 51.58 51.53 51.58 0.3K
14:41 51.65 51.67 51.64 51.67 28.5K
14:42 51.69 51.75 51.69 51.74 16.7K
14:43 51.73 51.73 51.73 51.73 3.9K
14:44 51.74 51.74 51.74 51.74 0.2K
14:45 51.74 51.74 51.74 51.74 3.0K
14:46 51.76 51.76 51.75 51.75 2.4K
14:47 51.66 51.66 51.62 51.63 1.5K
14:48 51.66 51.66 51.61 51.61 1.2K
14:50 51.61 51.62 51.61 51.62 2.1K
14:51 51.62 51.66 51.62 51.66 10.1K
14:52 51.65 51.65 51.62 51.64 7.6K
14:53 51.66 51.66 51.61 51.62 1.3K
14:54 51.57 51.57 51.57 51.57 1.6K
14:55 51.60 51.64 51.57 51.57 1.1K
14:56 51.57 51.57 51.54 51.54 1.7K
14:57 51.51 51.51 51.51 51.51 2.0K
14:59 51.59 51.59 51.52 51.52 2.2K
15:00 51.51 51.55 51.50 51.55 6.4K
15:01 51.56 51.58 51.54 51.58 11.8K
15:02 51.60 51.60 51.60 51.60 0.2K
15:03 51.56 51.56 51.47 51.47 4.5K
15:04 51.46 51.46 51.45 51.45 6.8K
15:05 51.46 51.48 51.42 51.46 10.9K
15:06 51.44 51.57 51.44 51.56 2.1K
15:07 51.57 51.57 51.51 51.51 11.3K
15:08 51.55 51.62 51.55 51.62 14.7K
15:09 51.63 51.63 51.62 51.62 8.7K
15:10 51.64 51.67 51.62 51.62 16.6K
15:11 51.60 51.62 51.56 51.56 10.7K
15:12 51.56 51.57 51.55 51.55 2.8K
15:13 51.57 51.67 51.56 51.67 22.1K
15:14 51.68 51.70 51.67 51.70 10.1K
15:15 51.70 51.70 51.67 51.67 18.4K
15:16 51.67 51.68 51.64 51.64 5.4K
15:17 51.63 51.68 51.63 51.68 7.4K
15:18 51.67 51.67 51.63 51.63 1.5K
15:19 51.66 51.66 51.60 51.62 4.9K
15:20 51.61 51.61 51.54 51.54 8.2K
15:21 51.56 51.60 51.56 51.60 6.2K
15:22 51.59 51.62 51.59 51.62 4.1K
15:23 51.68 51.70 51.68 51.70 1.2K
15:24 51.71 51.76 51.71 51.76 29.7K
15:25 51.76 51.80 51.76 51.80 10.2K
15:26 51.82 51.82 51.77 51.77 4.0K
15:27 51.78 51.78 51.76 51.76 5.7K
15:28 51.76 51.76 51.73 51.74 9.9K
15:29 51.73 51.74 51.71 51.74 3.2K
15:30 51.72 51.79 51.72 51.79 9.8K
15:31 51.82 51.82 51.82 51.82 0.3K
15:32 51.85 51.87 51.84 51.87 11.8K
15:33 51.89 51.90 51.86 51.87 10.3K
15:34 51.90 51.90 51.88 51.88 11.4K
15:35 51.89 51.89 51.86 51.88 16.7K
15:36 51.88 51.88 51.84 51.85 9.4K
15:37 51.85 51.85 51.83 51.83 7.3K
15:38 51.83 51.86 51.81 51.83 21.7K
15:39 51.84 51.84 51.84 51.84 1.0K
15:40 51.80 51.86 51.80 51.85 29.4K
15:41 51.82 51.82 51.82 51.82 0.2K
15:42 51.82 51.82 51.80 51.80 3.0K
15:43 51.79 51.79 51.78 51.78 0.4K
15:44 51.72 51.72 51.65 51.65 2.5K
15:45 51.64 51.66 51.63 51.63 9.0K
15:47 51.63 51.63 51.62 51.62 4.1K
15:48 51.61 51.61 51.59 51.59 1.3K
15:49 51.57 51.57 51.57 51.57 3.4K
15:50 51.58 51.60 51.57 51.60 5.0K
15:51 51.62 51.63 51.57 51.57 4.4K
15:52 51.58 51.58 51.56 51.57 23.4K
15:53 51.55 51.56 51.53 51.56 10.9K
15:54 51.54 51.58 51.54 51.57 4.4K
15:55 51.56 51.59 51.54 51.59 4.0K
15:56 51.60 51.64 51.60 51.60 8.9K
15:57 51.62 51.65 51.62 51.63 4.9K
15:58 51.67 51.70 51.67 51.70 3.7K
15:59 51.73 51.74 51.59 51.70 69.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible