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 50.16 50.16 49.99 50.01 104.0K
09:31 49.97 50.11 49.97 50.03 23.7K
09:32 50.09 50.15 50.04 50.15 21.5K
09:33 50.15 50.35 50.15 50.35 14.1K
09:34 50.43 50.43 50.31 50.31 7.6K
09:35 50.33 50.40 50.33 50.38 3.0K
09:36 50.44 50.51 50.43 50.48 6.5K
09:37 50.45 50.49 50.42 50.49 13.1K
09:38 50.56 50.61 50.56 50.59 12.2K
09:39 50.60 50.61 50.55 50.58 4.6K
09:40 50.57 50.58 50.50 50.58 28.7K
09:41 50.59 50.70 50.59 50.70 9.7K
09:42 50.72 50.72 50.67 50.69 7.5K
09:43 50.72 50.72 50.69 50.69 39.0K
09:44 50.66 50.69 50.62 50.62 3.8K
09:45 50.67 50.86 50.67 50.84 10.6K
09:46 50.84 50.84 50.77 50.82 7.7K
09:47 50.87 50.92 50.84 50.88 8.1K
09:48 50.88 50.91 50.80 50.80 9.8K
09:49 50.88 50.92 50.86 50.92 11.4K
09:50 50.93 50.93 50.84 50.84 10.0K
09:51 50.87 50.89 50.82 50.84 15.0K
09:52 50.83 50.89 50.82 50.81 6.9K
09:53 50.91 50.94 50.90 50.94 3.2K
09:54 50.92 50.93 50.86 50.86 6.7K
09:55 50.86 50.86 50.84 50.84 2.3K
09:56 50.80 50.82 50.80 50.82 0.9K
09:57 50.87 50.91 50.87 50.91 0.6K
09:58 50.96 50.96 50.91 50.91 3.0K
09:59 50.88 50.90 50.84 50.85 3.1K
10:00 50.84 50.87 50.72 50.72 7.1K
10:01 50.78 50.92 50.78 50.88 28.1K
10:02 50.86 50.87 50.85 50.87 5.5K
10:03 50.99 51.00 50.95 50.96 18.3K
10:04 50.98 51.00 50.90 50.90 3.0K
10:05 50.92 50.92 50.87 50.91 4.2K
10:06 50.92 50.96 50.92 50.96 3.8K
10:07 50.99 50.99 50.99 50.99 0.2K
10:08 50.93 50.93 50.91 50.91 1.4K
10:10 50.81 50.83 50.79 50.79 2.6K
10:11 50.75 50.75 50.73 50.75 1.4K
10:12 50.74 50.74 50.66 50.70 1.9K
10:13 50.76 50.77 50.75 50.77 1.2K
10:14 50.77 50.80 50.77 50.80 4.6K
10:15 50.76 50.76 50.74 50.74 2.2K
10:16 50.68 50.76 50.68 50.75 1.0K
10:17 50.74 50.74 50.67 50.66 2.0K
10:18 50.76 50.76 50.76 50.76 0.2K
10:20 50.57 50.57 50.54 50.54 0.9K
10:21 50.54 50.55 50.33 50.33 27.7K
10:22 50.36 50.37 50.33 50.37 15.7K
10:23 50.36 50.36 50.34 50.35 2.8K
10:24 50.40 50.41 50.36 50.41 11.8K
10:25 50.41 50.49 50.41 50.47 11.3K
10:26 50.53 50.53 50.46 50.46 19.6K
10:27 50.46 50.53 50.46 50.53 1.3K
10:28 50.65 50.69 50.65 50.69 10.5K
10:29 50.73 50.74 50.72 50.74 12.2K
10:30 50.71 50.75 50.70 50.70 5.9K
10:31 50.72 50.72 50.69 50.69 3.3K
10:32 50.63 50.63 50.58 50.60 7.0K
10:33 50.68 50.72 50.68 50.72 9.5K
10:34 50.59 50.69 50.59 50.69 7.0K
10:35 50.67 50.72 50.67 50.72 10.7K
10:36 50.73 50.79 50.73 50.79 7.9K
10:37 50.81 50.81 50.79 50.79 4.5K
10:38 50.78 50.88 50.78 50.88 16.5K
10:39 50.88 50.91 50.88 50.91 9.6K
10:40 50.92 50.93 50.84 50.85 11.3K
10:41 50.87 50.87 50.82 50.82 6.8K
10:42 50.86 50.86 50.86 50.86 0.4K
10:43 50.89 50.89 50.80 50.80 10.3K
10:44 50.80 50.85 50.78 50.85 1.9K
10:45 50.89 50.92 50.89 50.92 0.9K
10:46 50.80 50.83 50.80 50.83 1.5K
10:47 50.82 50.84 50.82 50.84 2.0K
10:48 50.88 50.88 50.88 50.88 0.7K
10:49 50.86 50.86 50.86 50.86 1.0K
10:50 50.86 50.89 50.84 50.84 2.2K
10:51 50.81 50.81 50.81 50.81 0.4K
10:52 50.80 50.80 50.75 50.75 10.1K
10:53 50.78 50.83 50.78 50.83 2.7K
10:54 50.85 50.85 50.73 50.77 3.2K
10:55 50.73 50.78 50.68 50.78 12.7K
10:56 50.80 50.82 50.80 50.82 3.6K
10:57 50.77 50.77 50.73 50.73 2.8K
10:58 50.66 50.66 50.64 50.64 9.9K
10:59 50.63 50.63 50.58 50.58 4.7K
11:00 50.59 50.63 50.59 50.63 13.1K
11:01 50.64 50.64 50.51 50.51 5.8K
11:02 50.54 50.64 50.52 50.64 16.7K
11:03 50.70 50.74 50.70 50.74 4.3K
11:04 50.74 50.75 50.69 50.69 34.4K
11:05 50.73 50.73 50.66 50.66 6.4K
11:06 50.77 50.79 50.77 50.79 37.0K
11:07 50.79 50.86 50.79 50.86 23.9K
11:08 50.86 50.86 50.85 50.85 5.6K
11:09 50.82 50.84 50.82 50.82 11.5K
11:10 50.81 50.85 50.81 50.85 6.3K
11:11 50.82 50.82 50.73 50.73 7.3K
11:12 50.72 50.73 50.71 50.72 3.3K
11:13 50.72 50.77 50.70 50.77 6.9K
11:15 50.76 50.85 50.76 50.83 30.2K
11:16 50.83 50.85 50.83 50.84 2.2K
11:17 50.89 50.90 50.88 50.88 10.1K
11:18 50.87 50.93 50.86 50.93 9.3K
11:19 50.94 50.94 50.94 50.94 5.1K
11:20 50.97 50.98 50.97 50.98 5.5K
11:21 51.00 51.08 51.00 51.08 5.9K
11:22 51.08 51.11 51.08 51.11 2.1K
11:23 51.11 51.17 51.10 51.16 17.3K
11:24 51.18 51.21 51.16 51.16 19.5K
11:25 51.14 51.16 51.13 51.16 28.6K
11:26 51.27 51.27 51.22 51.22 6.2K
11:27 51.25 51.27 51.24 51.27 10.0K
11:28 51.30 51.40 51.30 51.38 8.2K
11:29 51.42 51.45 51.38 51.39 14.5K
11:30 51.40 51.45 51.40 51.45 8.6K
11:31 51.46 51.49 51.43 51.48 7.4K
11:32 51.48 51.50 51.47 51.49 10.8K
11:33 51.46 51.47 51.41 51.41 12.1K
11:34 51.42 51.51 51.42 51.48 5.8K
11:35 51.46 51.47 51.44 51.47 2.2K
11:36 51.47 51.47 51.41 51.41 9.1K
11:37 51.44 51.44 51.38 51.43 15.6K
11:38 51.45 51.51 51.45 51.48 3.8K
11:39 51.50 51.54 51.49 51.49 3.3K
11:40 51.53 51.53 51.48 51.51 14.9K
11:41 51.50 51.51 51.48 51.51 3.1K
11:42 51.51 51.54 51.50 51.52 4.4K
11:43 51.58 51.59 51.58 51.59 3.1K
11:44 51.58 51.59 51.58 51.59 1.7K
11:45 51.59 51.65 51.59 51.65 11.4K
11:46 51.61 51.61 51.56 51.58 3.6K
11:47 51.45 51.45 51.45 51.45 1.2K
11:48 51.55 51.55 51.55 51.55 1.8K
11:49 51.46 51.46 51.41 51.41 0.4K
11:50 51.39 51.43 51.39 51.39 3.2K
11:51 51.42 51.42 51.35 51.35 4.2K
11:52 51.35 51.35 51.30 51.31 1.3K
11:54 51.34 51.34 51.34 51.34 0.4K
11:55 51.39 51.39 51.39 51.39 2.0K
11:56 51.37 51.37 51.37 51.37 0.3K
11:57 51.33 51.33 51.33 51.33 0.7K
11:58 51.28 51.28 51.24 51.24 4.6K
11:59 51.28 51.28 51.27 51.27 0.5K
12:00 51.24 51.24 51.24 51.24 1.6K
12:01 51.21 51.21 51.16 51.16 2.5K
12:02 51.14 51.14 51.11 51.11 3.0K
12:03 51.07 51.07 51.07 51.07 0.3K
12:04 51.20 51.20 51.20 51.20 0.2K
12:06 51.12 51.12 51.12 51.12 11.7K
12:07 51.13 51.13 51.08 51.08 15.0K
12:08 51.10 51.10 51.10 51.10 1.2K
12:09 51.03 51.03 51.03 51.03 1.1K
12:10 51.05 51.08 51.05 51.08 1.9K
12:11 51.07 51.07 51.07 51.07 0.1K
12:12 51.08 51.08 51.04 51.04 2.0K
12:13 50.99 50.99 50.99 50.99 0.3K
12:14 51.01 51.01 51.01 51.01 1.7K
12:15 50.98 50.98 50.93 50.93 0.7K
12:17 51.07 51.07 51.04 51.04 1.3K
12:18 51.05 51.07 51.05 51.07 21.1K
12:19 51.00 51.00 51.00 51.00 1.6K
12:20 51.14 51.14 51.14 51.14 0.3K
12:21 51.14 51.14 51.12 51.12 2.4K
12:22 51.11 51.11 51.08 51.08 15.8K
12:23 51.06 51.10 51.06 51.10 13.2K
12:24 51.05 51.05 51.05 51.05 1.0K
12:25 51.08 51.08 51.08 51.08 1.7K
12:26 51.11 51.11 51.11 51.11 1.7K
12:27 51.12 51.12 51.11 51.11 5.5K
12:32 51.10 51.10 51.10 51.10 0.3K
12:33 51.12 51.12 51.12 51.12 2.2K
12:34 51.14 51.21 51.14 51.21 6.5K
12:35 51.22 51.22 51.22 51.22 1.9K
12:36 51.25 51.27 51.25 51.27 12.2K
12:37 51.16 51.16 51.15 51.15 6.0K
12:38 51.09 51.15 51.09 51.15 4.7K
12:40 51.14 51.14 51.07 51.07 1.9K
12:41 51.05 51.05 51.05 51.05 3.8K
12:43 51.05 51.05 51.02 51.05 1.9K
12:44 51.06 51.08 51.06 51.08 0.3K
12:45 51.07 51.07 51.07 51.07 1.5K
12:46 51.10 51.10 51.10 51.10 1.2K
12:48 51.07 51.07 51.04 51.04 2.2K
12:49 51.05 51.05 51.05 51.05 2.9K
12:50 51.07 51.10 51.07 51.08 3.2K
12:51 51.05 51.05 51.02 51.02 4.6K
12:52 51.00 51.00 51.00 51.00 0.6K
12:54 51.02 51.02 51.02 51.02 2.6K
12:55 51.04 51.04 51.04 51.04 0.5K
12:56 51.00 51.00 51.00 51.00 0.2K
12:57 51.01 51.01 50.98 50.98 0.5K
12:58 50.96 51.01 50.96 51.01 5.2K
12:59 51.00 51.03 50.99 50.99 3.5K
13:00 51.00 51.00 51.00 51.00 0.7K
13:01 51.04 51.04 51.04 51.04 4.4K
13:02 51.02 51.02 51.02 51.02 1.0K
13:03 50.99 50.99 50.99 50.99 0.3K
13:04 50.96 50.96 50.87 50.87 3.8K
13:05 50.85 50.85 50.85 50.85 2.7K
13:06 50.90 50.90 50.90 50.90 0.7K
13:07 50.88 50.88 50.88 50.88 0.3K
13:08 50.77 50.77 50.77 50.77 1.6K
13:09 50.80 50.80 50.77 50.77 1.3K
13:11 50.71 50.73 50.71 50.73 3.4K
13:12 50.68 50.68 50.68 50.68 1.1K
13:13 50.68 50.68 50.68 50.68 0.8K
13:14 50.65 50.65 50.65 50.65 0.6K
13:15 50.66 50.66 50.65 50.65 2.2K
13:16 50.63 50.63 50.63 50.63 5.0K
13:17 50.60 50.60 50.59 50.59 5.4K
13:18 50.55 50.56 50.52 50.52 3.7K
13:19 50.51 50.51 50.42 50.42 9.9K
13:20 50.48 50.48 50.48 50.48 0.2K
13:21 50.47 50.47 50.42 50.42 3.2K
13:22 50.46 50.46 50.46 50.46 5.1K
13:23 50.47 50.64 50.47 50.61 3.5K
13:24 50.58 50.58 50.52 50.52 2.8K
13:25 50.52 50.52 50.52 50.52 0.1K
13:26 50.48 50.51 50.47 50.51 2.1K
13:27 50.46 50.46 50.45 50.46 6.1K
13:28 50.45 50.47 50.45 50.47 3.7K
13:29 50.45 50.45 50.38 50.38 2.3K
13:30 50.34 50.34 50.34 50.34 0.3K
13:31 50.34 50.34 50.24 50.24 1.9K
13:32 50.23 50.23 50.22 50.22 1.3K
13:33 50.23 50.23 50.18 50.19 5.6K
13:34 50.21 50.21 50.21 50.21 2.1K
13:35 50.19 50.19 50.14 50.14 5.2K
13:36 50.20 50.20 50.20 50.20 2.3K
13:37 50.16 50.17 50.16 50.17 1.7K
13:38 50.21 50.21 50.21 50.21 0.6K
13:40 50.16 50.20 50.16 50.20 1.4K
13:41 50.20 50.20 50.20 50.20 1.0K
13:42 50.27 50.29 50.27 50.29 1.0K
13:43 50.22 50.29 50.22 50.29 1.9K
13:44 50.33 50.33 50.33 50.33 5.5K
13:45 50.32 50.39 50.32 50.37 8.0K
13:46 50.39 50.44 50.39 50.44 7.5K
13:47 50.44 50.49 50.44 50.49 3.9K
13:49 50.48 50.50 50.48 50.50 4.4K
13:50 50.48 50.48 50.48 50.48 4.4K
13:51 50.41 50.41 50.38 50.39 7.3K
13:52 50.45 50.48 50.45 50.48 0.8K
13:53 50.42 50.42 50.42 50.42 0.6K
13:54 50.43 50.43 50.43 50.43 0.1K
13:55 50.37 50.42 50.37 50.42 7.9K
13:56 50.44 50.44 50.44 50.44 0.3K
13:57 50.45 50.45 50.45 50.45 2.3K
13:58 50.38 50.38 50.27 50.28 9.4K
13:59 50.26 50.26 50.22 50.22 8.1K
14:00 50.21 50.23 50.19 50.19 9.0K
14:01 50.19 50.36 50.19 50.34 18.9K
14:02 50.34 50.37 50.29 50.36 20.0K
14:03 50.36 50.36 50.33 50.33 7.1K
14:04 50.28 50.37 50.27 50.37 5.6K
14:05 50.39 50.44 50.38 50.44 21.9K
14:06 50.46 50.50 50.45 50.47 33.7K
14:07 50.37 50.37 50.33 50.33 2.2K
14:08 50.32 50.34 50.27 50.28 27.7K
14:09 50.33 50.37 50.31 50.37 3.3K
14:10 50.36 50.41 50.36 50.41 4.0K
14:11 50.44 50.44 50.35 50.35 13.6K
14:12 50.36 50.40 50.36 50.40 5.1K
14:13 50.34 50.36 50.34 50.35 3.5K
14:14 50.33 50.33 50.29 50.33 2.2K
14:15 50.31 50.33 50.27 50.27 9.2K
14:16 50.25 50.31 50.24 50.30 8.7K
14:17 50.29 50.29 50.25 50.25 2.6K
14:18 50.19 50.20 50.19 50.20 3.9K
14:19 50.15 50.19 50.15 50.16 16.7K
14:20 50.14 50.19 50.08 50.08 7.0K
14:21 50.07 50.07 50.02 50.02 41.8K
14:22 50.04 50.07 50.04 50.05 37.0K
14:23 50.05 50.06 50.02 50.02 13.4K
14:24 50.05 50.05 50.02 50.05 5.8K
14:25 50.01 50.06 50.01 50.04 8.3K
14:26 50.13 50.13 50.08 50.08 32.0K
14:27 50.10 50.10 50.10 50.10 1.1K
14:28 50.10 50.10 50.04 50.09 4.8K
14:29 50.07 50.15 50.07 50.15 12.5K
14:30 50.11 50.11 50.01 50.01 11.6K
14:31 49.99 49.99 49.95 49.97 20.1K
14:32 49.96 49.96 49.94 49.94 3.3K
14:33 49.94 49.99 49.94 49.99 7.6K
14:34 50.03 50.05 50.03 50.05 13.6K
14:35 50.04 50.04 49.98 49.98 12.4K
14:37 50.04 50.07 50.04 50.07 10.6K
14:38 50.14 50.18 50.14 50.18 19.1K
14:39 50.22 50.22 50.16 50.17 5.5K
14:40 50.15 50.15 50.12 50.12 3.5K
14:41 50.10 50.10 50.06 50.07 18.0K
14:42 50.03 50.03 50.03 50.03 0.7K
14:43 50.08 50.08 50.03 50.03 3.6K
14:44 50.01 50.06 50.01 50.04 10.6K
14:45 50.02 50.02 50.00 50.00 35.3K
14:46 49.97 49.97 49.97 49.97 9.3K
14:47 49.97 49.98 49.95 49.95 2.4K
14:48 49.99 50.05 49.94 50.05 4.3K
14:49 50.05 50.05 50.01 50.01 3.1K
14:50 50.03 50.03 49.99 49.99 9.9K
14:51 50.00 50.00 49.97 49.97 1.7K
14:53 49.93 49.93 49.92 49.92 8.3K
14:54 49.92 49.92 49.90 49.90 2.6K
14:55 49.90 49.90 49.87 49.88 16.1K
14:56 49.93 49.96 49.92 49.96 5.1K
14:57 49.95 49.95 49.95 49.95 2.7K
14:58 49.90 49.90 49.85 49.88 19.1K
14:59 49.90 49.94 49.90 49.94 1.8K
15:00 49.88 49.97 49.87 49.97 7.5K
15:01 50.00 50.00 50.00 49.99 2.6K
15:02 49.98 50.05 49.98 50.04 15.7K
15:03 50.01 50.01 50.01 50.01 1.6K
15:04 49.86 49.86 49.86 49.86 5.5K
15:05 49.83 49.84 49.83 49.84 8.2K
15:06 49.84 49.92 49.78 49.92 16.2K
15:07 49.90 50.00 49.90 50.00 18.7K
15:09 50.04 50.06 50.04 50.06 2.6K
15:10 50.05 50.12 50.05 50.12 4.3K
15:11 50.09 50.09 50.05 50.05 4.8K
15:12 49.93 49.97 49.93 49.97 19.0K
15:13 49.94 49.94 49.93 49.94 2.0K
15:14 49.90 49.93 49.89 49.89 4.6K
15:15 49.88 49.88 49.88 49.88 0.1K
15:16 49.89 49.93 49.88 49.88 2.3K
15:17 49.91 49.91 49.90 49.90 2.9K
15:18 49.84 49.84 49.72 49.72 11.5K
15:19 49.75 49.75 49.70 49.70 2.7K
15:20 49.69 49.69 49.64 49.64 10.1K
15:21 49.64 49.64 49.58 49.61 6.0K
15:22 49.62 49.62 49.60 49.60 7.0K
15:23 49.60 49.60 49.60 49.60 0.1K
15:24 49.59 49.59 49.56 49.58 19.1K
15:25 49.58 49.68 49.58 49.68 78.3K
15:26 49.72 49.72 49.61 49.61 11.2K
15:27 49.67 49.69 49.66 49.66 4.8K
15:28 49.73 49.73 49.73 49.73 0.8K
15:29 49.74 49.74 49.68 49.68 4.3K
15:30 49.67 49.67 49.61 49.61 6.5K
15:31 49.63 49.63 49.59 49.61 3.0K
15:32 49.61 49.62 49.58 49.58 3.6K
15:33 49.59 49.61 49.59 49.61 0.7K
15:34 49.60 49.66 49.60 49.61 4.5K
15:35 49.59 49.59 49.51 49.51 9.1K
15:36 49.49 49.49 49.45 49.46 10.4K
15:37 49.44 49.44 49.38 49.38 7.2K
15:38 49.42 49.42 49.38 49.42 13.0K
15:39 49.43 49.44 49.37 49.38 34.5K
15:40 49.42 49.47 49.42 49.46 20.0K
15:41 49.58 49.59 49.58 49.59 2.5K
15:42 49.58 49.66 49.58 49.66 7.5K
15:43 49.67 49.67 49.66 49.67 8.0K
15:44 49.65 49.71 49.65 49.71 3.2K
15:45 49.80 49.84 49.80 49.83 13.3K
15:46 49.88 49.88 49.86 49.88 52.0K
15:47 49.87 49.93 49.87 49.90 5.6K
15:48 49.90 49.90 49.81 49.82 13.5K
15:49 49.79 49.79 49.73 49.75 4.5K
15:50 49.77 49.85 49.77 49.81 13.5K
15:51 49.80 49.80 49.72 49.77 23.4K
15:52 49.80 49.80 49.76 49.79 11.0K
15:53 49.82 49.82 49.73 49.73 10.5K
15:54 49.72 49.75 49.70 49.72 21.2K
15:55 49.79 49.82 49.76 49.82 5.9K
15:56 49.72 49.77 49.71 49.71 58.6K
15:57 49.70 49.70 49.65 49.65 17.2K
15:58 49.64 49.64 49.62 49.64 5.3K
15:59 49.61 49.61 49.44 49.53 109.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible