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 53.11 53.11 53.01 53.09 61.1K
09:31 53.10 53.15 53.10 53.13 12.7K
09:32 53.08 53.09 53.07 53.08 4.0K
09:33 53.09 53.10 53.09 53.10 5.3K
09:34 53.02 53.02 53.02 53.02 0.8K
09:35 53.04 53.11 53.04 53.09 7.8K
09:36 53.11 53.11 53.09 53.09 0.9K
09:37 53.16 53.20 53.14 53.20 9.9K
09:38 53.24 53.24 53.21 53.21 12.4K
09:39 53.20 53.28 53.20 53.28 17.8K
09:40 53.27 53.28 53.26 53.26 4.3K
09:41 53.23 53.23 53.23 53.23 0.3K
09:42 53.21 53.21 53.15 53.16 4.7K
09:43 53.18 53.22 53.18 53.22 4.0K
09:44 53.22 53.26 53.22 53.26 5.8K
09:45 53.27 53.27 53.23 53.24 3.6K
09:46 53.23 53.25 53.23 53.25 3.7K
09:47 53.27 53.28 53.27 53.28 5.1K
09:48 53.30 53.33 53.30 53.32 5.7K
09:49 53.32 53.33 53.28 53.29 11.7K
09:50 53.30 53.34 53.29 53.34 10.8K
09:51 53.34 53.35 53.33 53.35 7.3K
09:52 53.36 53.43 53.36 53.43 4.8K
09:53 53.43 53.44 53.42 53.44 2.0K
09:54 53.44 53.45 53.42 53.45 4.9K
09:55 53.50 53.52 53.42 53.42 53.0K
09:56 53.41 53.50 53.41 53.50 5.5K
09:57 53.48 53.49 53.48 53.48 1.6K
09:58 53.48 53.51 53.45 53.51 11.6K
09:59 53.51 53.55 53.51 53.55 3.9K
10:00 53.57 53.57 53.46 53.53 13.2K
10:01 53.56 53.59 53.56 53.58 6.6K
10:02 53.59 53.60 53.50 53.54 7.5K
10:03 53.53 53.56 53.53 53.56 7.2K
10:04 53.56 53.58 53.51 53.58 14.3K
10:05 53.58 53.65 53.58 53.62 9.2K
10:06 53.61 53.65 53.60 53.65 6.5K
10:07 53.66 53.71 53.65 53.71 16.4K
10:08 53.70 53.71 53.64 53.64 10.0K
10:09 53.65 53.70 53.64 53.70 12.1K
10:10 53.71 53.71 53.68 53.70 5.3K
10:11 53.74 53.77 53.74 53.75 7.1K
10:12 53.76 53.81 53.75 53.81 9.0K
10:13 53.81 53.85 53.81 53.84 11.1K
10:14 53.82 53.87 53.82 53.84 13.5K
10:15 53.86 53.87 53.78 53.78 15.8K
10:16 53.80 53.81 53.76 53.81 10.7K
10:17 53.82 53.85 53.82 53.84 12.0K
10:18 53.85 53.88 53.85 53.85 11.6K
10:19 53.88 53.90 53.86 53.90 10.9K
10:20 53.89 53.92 53.86 53.86 3.1K
10:21 53.85 53.85 53.77 53.78 11.7K
10:22 53.75 53.75 53.73 53.73 1.3K
10:23 53.77 53.79 53.77 53.79 2.4K
10:24 53.84 53.84 53.84 53.84 0.8K
10:25 53.81 53.81 53.76 53.76 2.6K
10:26 53.73 53.73 53.67 53.67 2.1K
10:27 53.69 53.75 53.69 53.74 6.1K
10:28 53.76 53.76 53.68 53.68 6.8K
10:29 53.69 53.69 53.62 53.62 2.4K
10:30 53.61 53.61 53.59 53.60 2.2K
10:31 53.57 53.59 53.51 53.51 11.3K
10:32 53.51 53.51 53.38 53.38 12.4K
10:33 53.41 53.47 53.40 53.46 12.3K
10:34 53.47 53.47 53.41 53.41 47.1K
10:35 53.43 53.43 53.35 53.35 12.3K
10:36 53.42 53.44 53.42 53.44 6.7K
10:37 53.50 53.51 53.49 53.51 2.4K
10:38 53.53 53.56 53.53 53.56 3.0K
10:39 53.54 53.55 53.52 53.52 1.2K
10:40 53.54 53.56 53.53 53.54 6.2K
10:41 53.54 53.62 53.54 53.62 3.7K
10:42 53.62 53.69 53.62 53.69 10.9K
10:43 53.69 53.73 53.68 53.68 17.1K
10:44 53.67 53.68 53.64 53.64 3.6K
10:45 53.66 53.66 53.61 53.61 7.3K
10:46 53.57 53.64 53.57 53.61 1.9K
10:47 53.64 53.64 53.59 53.61 2.6K
10:48 53.60 53.62 53.59 53.62 2.7K
10:49 53.63 53.65 53.63 53.65 18.7K
10:50 53.65 53.67 53.58 53.64 7.6K
10:51 53.68 53.77 53.68 53.76 8.8K
10:52 53.77 53.79 53.76 53.76 13.2K
10:53 53.76 53.78 53.74 53.74 15.5K
10:54 53.73 53.76 53.73 53.76 1.8K
10:55 53.77 53.80 53.73 53.73 6.1K
10:56 53.73 53.76 53.71 53.71 8.6K
10:57 53.71 53.74 53.71 53.74 1.8K
10:58 53.73 53.73 53.66 53.66 2.1K
10:59 53.65 53.65 53.53 53.53 3.4K
11:00 53.65 53.65 53.65 53.65 9.3K
11:01 53.66 53.68 53.66 53.68 0.5K
11:03 53.62 53.64 53.62 53.64 0.8K
11:04 53.62 53.70 53.62 53.70 2.1K
11:05 53.68 53.73 53.68 53.71 3.2K
11:06 53.64 53.64 53.61 53.61 3.7K
11:07 53.62 53.67 53.62 53.67 3.3K
11:08 53.64 53.64 53.62 53.63 1.5K
11:09 53.63 53.66 53.63 53.65 3.4K
11:10 53.66 53.66 53.61 53.61 3.0K
11:11 53.59 53.63 53.58 53.63 8.8K
11:12 53.65 53.70 53.64 53.70 2.1K
11:13 53.70 53.71 53.70 53.71 2.6K
11:14 53.70 53.70 53.62 53.62 7.6K
11:15 53.61 53.61 53.52 53.54 3.2K
11:17 53.47 53.47 53.46 53.46 1.2K
11:18 53.49 53.49 53.45 53.45 4.1K
11:19 53.39 53.45 53.39 53.45 0.6K
11:20 53.48 53.48 53.48 53.48 0.2K
11:21 53.47 53.52 53.47 53.52 0.4K
11:22 53.51 53.56 53.51 53.56 1.8K
11:23 53.60 53.60 53.55 53.56 3.5K
11:24 53.55 53.57 53.55 53.57 3.2K
11:25 53.54 53.54 53.54 53.54 0.6K
11:26 53.57 53.62 53.57 53.62 5.8K
11:27 53.61 53.64 53.61 53.62 2.2K
11:28 53.64 53.66 53.64 53.66 7.4K
11:29 53.67 53.67 53.67 53.67 5.8K
11:30 53.66 53.68 53.64 53.68 8.5K
11:31 53.68 53.74 53.68 53.74 0.8K
11:32 53.76 53.76 53.74 53.74 1.8K
11:33 53.77 53.79 53.73 53.73 11.2K
11:34 53.71 53.71 53.64 53.64 3.4K
11:35 53.62 53.62 53.55 53.55 6.1K
11:36 53.54 53.55 53.53 53.53 15.6K
11:37 53.54 53.54 53.48 53.48 1.7K
11:38 53.50 53.50 53.46 53.46 13.9K
11:39 53.49 53.54 53.49 53.54 34.0K
11:40 53.55 53.61 53.55 53.56 6.8K
11:41 53.52 53.57 53.52 53.57 19.7K
11:42 53.58 53.58 53.57 53.58 1.2K
11:43 53.59 53.59 53.56 53.57 5.9K
11:44 53.52 53.58 53.52 53.58 10.6K
11:45 53.57 53.57 53.51 53.51 2.2K
11:46 53.56 53.56 53.54 53.55 5.4K
11:47 53.54 53.54 53.54 53.54 0.1K
11:48 53.47 53.50 53.47 53.50 1.6K
11:49 53.51 53.51 53.51 53.51 0.3K
11:50 53.56 53.56 53.52 53.52 1.6K
11:51 53.48 53.48 53.47 53.47 0.9K
11:52 53.44 53.44 53.44 53.44 3.3K
11:53 53.48 53.48 53.48 53.48 1.7K
11:54 53.51 53.52 53.51 53.52 1.8K
11:55 53.48 53.48 53.45 53.46 4.8K
11:56 53.43 53.44 53.43 53.44 1.3K
11:57 53.46 53.46 53.46 53.46 0.1K
11:58 53.42 53.42 53.38 53.39 4.7K
11:59 53.42 53.42 53.40 53.41 22.3K
12:00 53.40 53.43 53.40 53.43 32.9K
12:01 53.39 53.39 53.35 53.35 1.0K
12:02 53.37 53.37 53.37 53.37 0.5K
12:03 53.39 53.39 53.39 53.39 1.2K
12:04 53.41 53.43 53.41 53.43 0.6K
12:05 53.36 53.36 53.35 53.35 5.5K
12:06 53.26 53.26 53.17 53.22 26.2K
12:07 53.20 53.20 53.20 53.20 1.6K
12:08 53.15 53.15 53.15 53.15 0.2K
12:09 53.09 53.15 53.09 53.15 3.2K
12:10 53.13 53.13 53.10 53.10 7.3K
12:11 53.13 53.13 53.13 53.13 1.7K
12:12 53.08 53.08 53.08 53.08 3.6K
12:13 53.06 53.12 53.06 53.12 0.5K
12:14 53.11 53.11 53.02 53.02 26.6K
12:15 53.01 53.06 53.01 53.06 14.8K
12:16 53.08 53.09 53.05 53.05 0.6K
12:17 53.04 53.04 53.04 53.04 0.9K
12:18 53.08 53.08 53.05 53.05 9.2K
12:19 53.09 53.09 53.06 53.06 3.1K
12:20 53.01 53.03 52.97 53.01 18.5K
12:21 53.03 53.05 53.01 53.05 1.5K
12:22 53.02 53.02 52.99 52.99 1.0K
12:23 52.97 52.98 52.97 52.98 9.5K
12:24 52.98 53.00 52.98 52.98 7.6K
12:25 53.04 53.04 53.00 53.03 12.7K
12:26 53.05 53.05 53.04 53.04 4.3K
12:27 53.06 53.06 52.97 52.97 18.3K
12:28 52.97 53.00 52.95 52.95 7.8K
12:29 52.98 52.98 52.92 52.94 17.7K
12:30 52.96 53.04 52.96 53.04 3.7K
12:31 53.09 53.09 53.09 53.09 3.4K
12:32 53.15 53.17 53.13 53.13 2.4K
12:33 53.14 53.15 53.14 53.14 1.5K
12:34 53.15 53.15 53.13 53.13 0.8K
12:35 53.14 53.14 53.10 53.10 4.5K
12:36 53.07 53.07 53.04 53.04 1.6K
12:37 53.00 53.00 52.99 52.99 0.6K
12:38 52.95 52.96 52.93 52.96 5.6K
12:39 52.96 52.96 52.93 52.95 5.8K
12:40 52.99 52.99 52.98 52.99 9.4K
12:41 52.98 53.00 52.97 52.98 4.4K
12:42 52.99 53.02 52.96 53.00 1.4K
12:43 53.01 53.06 53.01 53.06 1.7K
12:44 53.06 53.07 53.04 53.04 6.4K
12:45 53.01 53.06 53.01 53.06 4.2K
12:46 53.05 53.08 53.04 53.08 16.4K
12:47 53.10 53.11 53.08 53.11 10.9K
12:48 53.12 53.13 53.12 53.12 4.3K
12:49 53.10 53.11 53.10 53.10 21.9K
12:50 53.09 53.12 53.09 53.12 17.9K
12:51 53.09 53.10 53.06 53.10 6.5K
12:52 53.10 53.11 53.08 53.09 5.8K
12:53 53.09 53.10 53.08 53.08 6.4K
12:54 53.09 53.11 53.03 53.04 10.6K
12:55 53.01 53.01 52.97 52.98 12.0K
12:56 52.98 52.98 52.97 52.97 3.0K
12:57 53.01 53.04 52.98 52.98 13.6K
12:58 52.95 52.99 52.95 52.98 14.9K
12:59 52.98 52.98 52.90 52.93 20.8K
13:00 52.93 52.93 52.93 52.93 9.7K
15:59 52.93 52.93 52.93 52.93 11.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible