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 51.55 51.55 51.46 51.46 45.3K
09:31 51.47 51.47 51.38 51.38 7.0K
09:32 51.39 51.44 51.38 51.44 11.5K
09:33 51.43 51.52 51.43 51.52 19.5K
09:34 51.51 51.58 51.51 51.56 20.8K
09:35 51.57 51.58 51.54 51.57 13.0K
09:36 51.56 51.58 51.48 51.49 6.4K
09:37 51.51 51.64 51.51 51.64 27.1K
09:38 51.64 51.65 51.62 51.64 7.1K
09:39 51.66 51.67 51.60 51.62 12.1K
09:40 51.62 51.62 51.55 51.58 1.7K
09:41 51.58 51.63 51.58 51.60 15.9K
09:42 51.66 51.66 51.65 51.66 5.4K
09:43 51.66 51.70 51.66 51.68 6.7K
09:44 51.70 51.72 51.64 51.65 28.9K
09:45 51.64 51.68 51.57 51.58 24.8K
09:46 51.58 51.58 51.52 51.52 13.0K
09:47 51.55 51.57 51.49 51.49 6.1K
09:48 51.49 51.53 51.44 51.53 51.7K
09:49 51.56 51.59 51.53 51.56 26.6K
09:50 51.62 51.62 51.62 51.62 8.4K
09:51 51.64 51.64 51.59 51.59 4.6K
09:52 51.60 51.66 51.60 51.66 7.2K
09:53 51.66 51.66 51.56 51.62 16.4K
09:54 51.64 51.65 51.62 51.65 2.3K
09:55 51.67 51.67 51.60 51.63 5.5K
09:56 51.65 51.67 51.61 51.67 19.6K
09:57 51.66 51.71 51.66 51.71 14.5K
09:58 51.71 51.76 51.71 51.75 14.2K
09:59 51.75 51.77 51.73 51.77 15.8K
10:00 51.74 51.80 51.72 51.72 10.1K
10:01 51.71 51.71 51.66 51.66 13.6K
10:02 51.65 51.68 51.62 51.67 10.1K
10:03 51.67 51.70 51.64 51.70 11.0K
10:04 51.71 51.77 51.70 51.77 16.2K
10:05 51.73 51.73 51.65 51.65 12.2K
10:06 51.66 51.73 51.66 51.73 10.7K
10:07 51.72 51.72 51.68 51.69 7.0K
10:08 51.73 51.76 51.72 51.75 15.9K
10:09 51.75 51.76 51.71 51.71 10.8K
10:10 51.67 51.71 51.66 51.71 2.5K
10:11 51.71 51.71 51.64 51.64 4.2K
10:12 51.61 51.61 51.54 51.54 5.4K
10:13 51.57 51.60 51.57 51.60 0.6K
10:14 51.62 51.68 51.62 51.68 1.6K
10:15 51.66 51.67 51.63 51.63 7.6K
10:16 51.65 51.65 51.60 51.60 4.2K
10:17 51.63 51.63 51.60 51.60 1.8K
10:18 51.57 51.57 51.53 51.53 3.1K
10:19 51.55 51.61 51.55 51.61 20.6K
10:20 51.60 51.60 51.59 51.59 22.0K
10:21 51.58 51.60 51.52 51.52 4.0K
10:22 51.50 51.50 51.47 51.47 6.5K
10:23 51.46 51.51 51.46 51.50 11.2K
10:24 51.49 51.52 51.49 51.51 0.9K
10:25 51.52 51.55 51.52 51.53 2.7K
10:26 51.54 51.54 51.50 51.51 5.6K
10:27 51.54 51.54 51.45 51.47 9.1K
10:28 51.50 51.51 51.49 51.51 0.8K
10:29 51.53 51.58 51.53 51.57 12.0K
10:30 51.58 51.59 51.54 51.59 2.5K
10:31 51.59 51.71 51.59 51.71 11.8K
10:32 51.73 51.75 51.73 51.75 10.7K
10:33 51.75 51.81 51.75 51.81 9.4K
10:34 51.84 51.97 51.83 51.95 24.1K
10:35 51.97 51.98 51.91 51.96 14.7K
10:36 51.96 52.00 51.92 52.00 14.5K
10:37 52.05 52.07 51.97 51.97 23.2K
10:38 51.96 52.02 51.96 51.98 16.1K
10:39 51.99 51.99 51.93 51.96 8.0K
10:40 51.93 52.05 51.93 52.05 5.0K
10:41 52.05 52.10 52.05 52.07 8.2K
10:42 52.06 52.10 52.06 52.08 7.4K
10:43 52.10 52.14 52.10 52.13 12.4K
10:44 52.13 52.16 52.12 52.14 7.8K
10:45 52.17 52.17 52.11 52.13 14.0K
10:46 52.10 52.10 52.07 52.07 6.8K
10:47 52.11 52.12 52.05 52.05 5.5K
10:48 52.03 52.03 52.02 52.02 0.9K
10:49 52.07 52.11 52.07 52.11 2.4K
10:50 52.12 52.22 52.12 52.22 6.6K
10:51 52.21 52.21 52.15 52.16 11.5K
10:52 52.18 52.25 52.18 52.25 3.0K
10:53 52.23 52.23 52.23 52.23 4.5K
10:54 52.29 52.31 52.26 52.30 3.7K
10:55 52.29 52.29 52.24 52.27 1.8K
10:56 52.24 52.26 52.22 52.22 9.6K
10:57 52.25 52.25 52.21 52.21 6.1K
10:58 52.25 52.26 52.20 52.20 5.3K
10:59 52.19 52.22 52.13 52.13 4.0K
11:00 52.17 52.17 52.13 52.13 1.7K
11:01 52.14 52.17 52.14 52.16 3.6K
11:02 52.10 52.10 52.05 52.08 3.1K
11:03 52.04 52.04 52.00 52.01 2.1K
11:04 52.05 52.05 51.97 51.98 5.0K
11:05 51.97 51.97 51.93 51.95 3.1K
11:06 51.98 52.03 51.98 52.03 5.5K
11:07 52.09 52.13 52.09 52.13 8.3K
11:08 52.11 52.23 52.11 52.23 9.1K
11:09 52.24 52.24 52.20 52.23 12.9K
11:10 52.24 52.26 52.20 52.22 24.8K
11:11 52.15 52.15 52.10 52.10 4.8K
11:12 52.11 52.13 52.10 52.13 3.1K
11:13 52.14 52.15 52.07 52.07 13.6K
11:14 52.10 52.12 52.10 52.12 1.3K
11:15 52.12 52.15 52.12 52.15 3.9K
11:16 52.15 52.19 52.15 52.19 6.0K
11:17 52.17 52.20 52.17 52.20 1.1K
11:18 52.19 52.19 52.14 52.16 2.4K
11:19 52.18 52.22 52.18 52.22 1.0K
11:20 52.24 52.25 52.24 52.25 2.7K
11:21 52.26 52.29 52.25 52.29 7.3K
11:22 52.30 52.30 52.23 52.23 14.8K
11:23 52.25 52.25 52.16 52.18 8.2K
11:24 52.22 52.23 52.21 52.21 5.0K
11:25 52.21 52.21 52.19 52.19 2.9K
11:26 52.19 52.27 52.19 52.27 6.6K
11:27 52.23 52.24 52.23 52.24 1.7K
11:28 52.28 52.28 52.26 52.26 1.7K
11:29 52.28 52.29 52.28 52.29 2.5K
11:30 52.29 52.29 52.28 52.28 1.4K
11:31 52.30 52.31 52.30 52.30 6.6K
11:32 52.33 52.40 52.33 52.38 6.0K
11:33 52.39 52.47 52.39 52.47 2.4K
11:34 52.46 52.48 52.45 52.45 4.7K
11:35 52.45 52.51 52.45 52.51 6.3K
11:36 52.52 52.53 52.52 52.52 3.6K
11:37 52.53 52.57 52.53 52.56 3.9K
11:38 52.55 52.55 52.43 52.44 9.9K
11:39 52.43 52.46 52.42 52.46 3.2K
11:40 52.47 52.47 52.42 52.42 5.1K
11:41 52.39 52.40 52.39 52.40 1.6K
11:42 52.40 52.40 52.34 52.38 12.7K
11:43 52.38 52.40 52.36 52.37 5.1K
11:44 52.38 52.44 52.38 52.44 19.6K
11:45 52.45 52.48 52.43 52.43 10.0K
11:46 52.42 52.42 52.37 52.37 2.1K
11:47 52.36 52.37 52.28 52.28 5.8K
11:48 52.29 52.33 52.28 52.33 3.9K
11:49 52.31 52.33 52.31 52.31 4.8K
11:50 52.37 52.37 52.31 52.31 13.4K
11:51 52.32 52.32 52.22 52.22 4.8K
11:52 52.27 52.28 52.26 52.28 1.1K
11:53 52.29 52.33 52.27 52.27 7.1K
11:54 52.26 52.29 52.26 52.29 1.5K
11:55 52.27 52.30 52.27 52.29 1.7K
11:56 52.31 52.31 52.25 52.25 3.0K
11:57 52.19 52.19 52.19 52.19 1.1K
11:58 52.24 52.24 52.24 52.24 1.8K
11:59 52.25 52.26 52.22 52.23 13.9K
12:00 52.21 52.22 52.20 52.21 1.6K
12:01 52.20 52.20 52.17 52.17 3.2K
12:02 52.13 52.13 52.10 52.10 5.0K
12:03 52.11 52.17 52.11 52.14 14.6K
12:04 52.16 52.21 52.16 52.17 5.2K
12:05 52.24 52.29 52.24 52.29 2.0K
12:06 52.28 52.28 52.16 52.16 4.9K
12:07 52.12 52.12 52.04 52.08 14.1K
12:08 52.11 52.11 52.06 52.06 8.1K
12:09 52.09 52.09 52.09 52.09 1.1K
12:10 52.10 52.14 52.10 52.13 1.4K
12:11 52.12 52.12 52.11 52.11 2.1K
12:12 52.16 52.20 52.16 52.20 7.4K
12:13 52.17 52.20 52.17 52.20 11.6K
12:14 52.20 52.20 52.18 52.20 2.8K
12:15 52.19 52.19 52.16 52.17 4.1K
12:16 52.16 52.16 52.16 52.16 0.4K
12:17 52.19 52.19 52.18 52.19 1.7K
12:18 52.14 52.15 52.12 52.15 4.6K
12:19 52.12 52.13 52.11 52.12 3.0K
12:20 52.15 52.19 52.15 52.18 4.4K
12:21 52.19 52.19 52.17 52.19 10.9K
12:22 52.18 52.18 52.14 52.14 7.3K
12:23 52.14 52.19 52.14 52.19 4.0K
12:24 52.22 52.22 52.22 52.22 1.1K
12:25 52.24 52.28 52.24 52.27 4.8K
12:26 52.26 52.26 52.24 52.24 1.3K
12:27 52.27 52.29 52.27 52.29 2.7K
12:28 52.32 52.33 52.30 52.33 1.6K
12:29 52.32 52.33 52.30 52.31 4.8K
12:30 52.32 52.32 52.28 52.28 3.8K
12:31 52.29 52.34 52.29 52.34 2.8K
12:32 52.35 52.37 52.35 52.36 3.8K
12:33 52.35 52.38 52.35 52.36 2.7K
12:34 52.38 52.38 52.36 52.36 2.8K
12:35 52.38 52.41 52.38 52.41 3.5K
12:36 52.41 52.43 52.41 52.43 2.1K
12:37 52.44 52.44 52.44 52.44 2.0K
12:38 52.42 52.42 52.41 52.41 8.5K
12:39 52.41 52.44 52.41 52.44 8.2K
12:40 52.44 52.45 52.44 52.45 2.1K
12:41 52.44 52.44 52.43 52.44 2.3K
12:42 52.45 52.45 52.43 52.43 1.0K
12:43 52.40 52.40 52.39 52.39 5.7K
12:44 52.37 52.37 52.33 52.33 1.3K
12:45 52.35 52.35 52.31 52.33 4.1K
12:46 52.35 52.41 52.35 52.39 4.6K
12:47 52.42 52.45 52.42 52.45 4.6K
12:48 52.46 52.47 52.45 52.45 2.2K
12:49 52.43 52.43 52.42 52.43 2.2K
12:50 52.44 52.46 52.44 52.46 0.4K
12:51 52.44 52.47 52.43 52.46 4.8K
12:52 52.49 52.52 52.49 52.51 4.2K
12:53 52.51 52.51 52.51 52.51 0.7K
12:54 52.50 52.53 52.49 52.50 9.3K
12:55 52.51 52.51 52.46 52.46 1.8K
12:56 52.51 52.51 52.51 52.51 0.3K
12:57 52.49 52.52 52.49 52.52 3.1K
12:58 52.52 52.54 52.52 52.53 10.0K
12:59 52.55 52.55 52.53 52.53 5.1K
13:00 52.53 52.57 52.53 52.53 9.7K
13:01 52.53 52.57 52.53 52.55 3.9K
13:02 52.54 52.54 52.53 52.53 4.5K
13:03 52.56 52.58 52.56 52.56 4.4K
13:04 52.56 52.60 52.56 52.59 7.9K
13:05 52.58 52.63 52.58 52.61 13.1K
13:06 52.52 52.55 52.50 52.50 5.4K
13:07 52.48 52.48 52.46 52.47 2.5K
13:08 52.50 52.53 52.50 52.51 5.5K
13:09 52.49 52.52 52.49 52.52 1.2K
13:10 52.51 52.51 52.50 52.51 3.1K
13:11 52.53 52.64 52.53 52.64 4.1K
13:12 52.65 52.68 52.65 52.65 12.5K
13:13 52.67 52.68 52.61 52.61 3.2K
13:14 52.62 52.62 52.62 52.62 0.7K
13:15 52.64 52.66 52.62 52.66 2.0K
13:16 52.65 52.67 52.63 52.63 5.6K
13:17 52.64 52.64 52.61 52.61 4.3K
13:18 52.62 52.62 52.56 52.60 5.1K
13:19 52.63 52.65 52.61 52.65 2.8K
13:20 52.63 52.63 52.61 52.61 3.9K
13:21 52.61 52.61 52.59 52.59 9.2K
13:22 52.59 52.59 52.54 52.54 3.4K
13:23 52.50 52.53 52.50 52.53 0.9K
13:24 52.54 52.56 52.54 52.56 1.9K
13:25 52.54 52.59 52.54 52.56 3.7K
13:26 52.55 52.55 52.48 52.48 1.5K
13:27 52.49 52.49 52.47 52.47 1.1K
13:28 52.43 52.46 52.43 52.46 2.5K
13:29 52.48 52.50 52.48 52.50 1.9K
13:30 52.47 52.50 52.46 52.50 4.6K
13:31 52.50 52.52 52.50 52.50 4.0K
13:32 52.49 52.49 52.48 52.48 0.8K
13:33 52.44 52.44 52.42 52.42 1.7K
13:34 52.44 52.46 52.44 52.46 1.8K
13:35 52.46 52.47 52.44 52.47 1.7K
13:36 52.50 52.50 52.46 52.47 4.2K
13:37 52.48 52.53 52.48 52.53 6.0K
13:38 52.53 52.59 52.53 52.59 8.7K
13:39 52.58 52.59 52.57 52.59 9.2K
13:40 52.60 52.60 52.53 52.58 10.2K
13:41 52.59 52.61 52.59 52.61 2.7K
13:42 52.59 52.59 52.56 52.57 9.5K
13:43 52.57 52.57 52.52 52.53 3.8K
13:44 52.49 52.50 52.49 52.50 0.5K
13:45 52.47 52.49 52.45 52.45 5.6K
13:46 52.46 52.47 52.45 52.46 3.1K
13:47 52.47 52.49 52.45 52.49 13.3K
13:48 52.48 52.49 52.46 52.49 12.0K
13:49 52.48 52.54 52.48 52.54 17.9K
13:50 52.55 52.58 52.55 52.56 20.6K
13:51 52.55 52.57 52.54 52.57 5.8K
13:52 52.56 52.56 52.55 52.55 0.9K
13:53 52.53 52.53 52.49 52.49 2.0K
13:54 52.50 52.53 52.50 52.52 5.4K
13:55 52.52 52.56 52.52 52.55 7.2K
13:56 52.53 52.53 52.50 52.50 5.9K
13:57 52.48 52.49 52.48 52.49 19.7K
13:58 52.49 52.53 52.48 52.53 18.0K
13:59 52.53 52.54 52.48 52.48 8.4K
14:00 52.49 52.52 52.49 52.52 4.2K
14:01 52.52 52.52 52.47 52.51 4.0K
14:02 52.51 52.51 52.45 52.45 3.2K
14:03 52.46 52.46 52.44 52.44 1.2K
14:04 52.46 52.47 52.46 52.46 6.7K
14:05 52.45 52.46 52.44 52.46 5.7K
14:06 52.47 52.48 52.46 52.47 5.0K
14:07 52.48 52.48 52.44 52.44 2.7K
14:08 52.43 52.43 52.36 52.36 5.3K
14:09 52.36 52.39 52.36 52.39 5.8K
14:10 52.41 52.42 52.40 52.41 4.3K
14:11 52.42 52.46 52.42 52.46 3.9K
14:12 52.51 52.54 52.51 52.54 2.7K
14:13 52.54 52.54 52.50 52.50 10.9K
14:14 52.53 52.53 52.52 52.53 2.9K
14:15 52.54 52.54 52.47 52.47 8.5K
14:16 52.41 52.48 52.41 52.47 1.9K
14:17 52.44 52.46 52.43 52.45 2.2K
14:18 52.45 52.49 52.45 52.49 14.2K
14:19 52.50 52.50 52.49 52.49 9.5K
14:20 52.55 52.55 52.54 52.54 1.7K
14:21 52.54 52.58 52.54 52.56 6.9K
14:22 52.55 52.57 52.54 52.57 9.4K
14:23 52.57 52.61 52.57 52.60 9.2K
14:24 52.60 52.62 52.60 52.61 5.8K
14:25 52.60 52.61 52.60 52.61 3.2K
14:26 52.60 52.62 52.58 52.62 4.4K
14:27 52.61 52.63 52.61 52.61 2.3K
14:28 52.61 52.63 52.61 52.61 2.9K
14:29 52.59 52.64 52.59 52.64 5.6K
14:30 52.61 52.61 52.56 52.56 2.1K
14:31 52.54 52.59 52.54 52.59 2.9K
14:32 52.58 52.58 52.55 52.55 2.6K
14:33 52.56 52.59 52.56 52.59 1.4K
14:34 52.59 52.60 52.59 52.59 1.5K
14:35 52.56 52.56 52.53 52.53 3.5K
14:36 52.51 52.55 52.51 52.55 2.2K
14:37 52.57 52.57 52.57 52.57 1.2K
14:38 52.62 52.64 52.62 52.62 6.6K
14:39 52.64 52.65 52.63 52.63 5.9K
14:40 52.59 52.66 52.59 52.66 6.7K
14:41 52.68 52.69 52.66 52.66 4.0K
14:42 52.66 52.66 52.62 52.62 1.5K
14:43 52.61 52.63 52.61 52.63 1.6K
14:44 52.65 52.65 52.64 52.64 1.3K
14:45 52.63 52.65 52.62 52.62 1.9K
14:46 52.62 52.62 52.58 52.58 1.5K
14:47 52.58 52.59 52.58 52.59 0.7K
14:48 52.57 52.61 52.57 52.61 2.8K
14:49 52.63 52.66 52.63 52.66 2.5K
14:50 52.65 52.67 52.65 52.67 2.4K
14:51 52.64 52.64 52.61 52.61 1.5K
14:52 52.62 52.66 52.62 52.66 2.2K
14:53 52.70 52.70 52.69 52.69 2.6K
14:54 52.67 52.67 52.67 52.67 0.1K
14:55 52.67 52.69 52.67 52.69 1.8K
14:56 52.73 52.74 52.73 52.74 5.8K
14:57 52.76 52.76 52.75 52.75 2.3K
14:58 52.74 52.77 52.74 52.77 1.7K
15:00 52.77 52.77 52.76 52.77 2.2K
15:01 52.77 52.77 52.76 52.76 2.1K
15:02 52.77 52.77 52.77 52.77 2.9K
15:03 52.80 52.83 52.80 52.83 2.0K
15:04 52.82 52.82 52.81 52.81 2.4K
15:05 52.81 52.81 52.81 52.81 1.4K
15:06 52.83 52.83 52.83 52.83 0.6K
15:07 52.79 52.79 52.77 52.78 3.3K
15:08 52.80 52.86 52.80 52.86 5.5K
15:09 52.86 52.86 52.84 52.84 2.4K
15:10 52.86 52.86 52.85 52.85 0.8K
15:11 52.86 52.86 52.82 52.82 8.7K
15:12 52.85 52.88 52.85 52.88 3.1K
15:13 52.89 52.92 52.89 52.91 5.1K
15:14 52.93 52.93 52.93 52.93 0.8K
15:15 52.95 53.00 52.95 52.98 7.0K
15:16 52.97 52.98 52.97 52.97 2.3K
15:17 52.97 53.01 52.97 53.01 12.4K
15:18 53.02 53.05 53.02 53.05 5.5K
15:19 53.04 53.04 53.01 53.01 4.8K
15:20 53.02 53.02 53.00 53.01 5.3K
15:21 52.98 53.02 52.98 53.00 7.1K
15:22 52.99 53.00 52.99 53.00 1.0K
15:23 53.00 53.03 53.00 53.02 1.7K
15:24 53.01 53.04 53.00 53.03 6.7K
15:25 53.06 53.07 53.06 53.07 6.0K
15:26 53.05 53.06 53.03 53.03 4.1K
15:27 53.00 53.03 53.00 53.01 3.6K
15:28 53.03 53.05 53.03 53.05 0.9K
15:29 53.06 53.09 53.06 53.09 3.1K
15:30 53.08 53.08 53.06 53.06 2.9K
15:31 53.06 53.06 53.04 53.04 2.2K
15:32 53.01 53.01 52.97 52.97 3.2K
15:33 52.99 52.99 52.90 52.90 7.0K
15:34 52.93 52.97 52.93 52.97 4.2K
15:35 52.95 52.95 52.92 52.92 8.4K
15:36 52.91 52.94 52.89 52.92 3.2K
15:37 52.86 52.86 52.82 52.84 6.4K
15:38 52.86 52.87 52.85 52.85 2.2K
15:39 52.85 52.87 52.85 52.85 6.3K
15:40 52.86 52.92 52.86 52.92 6.8K
15:41 52.95 52.95 52.82 52.82 19.9K
15:42 52.80 52.81 52.78 52.78 23.0K
15:43 52.80 52.82 52.79 52.82 4.4K
15:44 52.83 52.83 52.77 52.79 10.0K
15:45 52.76 52.76 52.75 52.75 2.1K
15:46 52.70 52.74 52.70 52.74 4.5K
15:47 52.76 52.79 52.76 52.78 11.7K
15:48 52.77 52.77 52.73 52.73 15.2K
15:49 52.74 52.77 52.73 52.73 7.5K
15:50 52.72 52.72 52.68 52.68 8.2K
15:51 52.68 52.68 52.67 52.68 3.1K
15:52 52.68 52.69 52.63 52.63 6.2K
15:53 52.61 52.64 52.61 52.64 9.7K
15:54 52.63 52.67 52.62 52.67 9.2K
15:55 52.64 52.64 52.60 52.64 17.9K
15:56 52.65 52.67 52.61 52.61 11.7K
15:57 52.58 52.62 52.58 52.58 5.8K
15:58 52.58 52.61 52.56 52.61 15.8K
15:59 52.58 52.73 52.58 52.68 84.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible