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 52.33 52.33 52.27 52.27 88.4K
09:31 52.32 52.38 52.32 52.38 4.6K
09:32 52.43 52.46 52.43 52.45 6.6K
09:33 52.43 52.52 52.43 52.52 1.6K
09:34 52.62 52.62 52.57 52.58 3.2K
09:35 52.60 52.61 52.54 52.57 6.5K
09:36 52.56 52.56 52.41 52.41 5.3K
09:37 52.47 52.47 52.45 52.45 3.8K
09:38 52.58 52.58 52.56 52.56 0.4K
09:39 52.57 52.57 52.54 52.54 1.4K
09:40 52.54 52.61 52.54 52.61 10.8K
09:41 52.61 52.62 52.58 52.62 8.2K
09:42 52.57 52.57 52.54 52.54 1.9K
09:43 52.57 52.65 52.57 52.65 10.8K
09:44 52.71 52.81 52.71 52.77 7.6K
09:45 52.72 52.72 52.71 52.72 6.1K
09:46 52.75 52.83 52.74 52.83 29.5K
09:47 52.82 52.82 52.72 52.75 8.4K
09:48 52.70 52.76 52.70 52.76 2.6K
09:49 52.68 52.68 52.63 52.64 4.7K
09:50 52.61 52.61 52.57 52.57 0.6K
09:51 52.65 52.66 52.65 52.65 2.1K
09:52 52.58 52.58 52.51 52.51 3.9K
09:53 52.53 52.58 52.53 52.58 1.5K
09:54 52.53 52.53 52.51 52.53 7.4K
09:55 52.52 52.52 52.43 52.46 4.7K
09:56 52.48 52.48 52.46 52.46 1.1K
09:57 52.53 52.53 52.50 52.51 2.6K
09:58 52.52 52.56 52.52 52.56 7.3K
10:00 52.53 52.58 52.53 52.57 4.7K
10:01 52.55 52.55 52.51 52.55 3.0K
10:02 52.56 52.56 52.45 52.45 3.6K
10:03 52.33 52.34 52.25 52.25 10.9K
10:04 52.21 52.33 52.21 52.33 4.6K
10:05 52.37 52.45 52.37 52.45 0.9K
10:06 52.49 52.52 52.47 52.52 2.8K
10:07 52.51 52.51 52.51 52.51 0.9K
10:08 52.48 52.58 52.48 52.55 5.5K
10:09 52.57 52.64 52.57 52.62 12.8K
10:10 52.60 52.60 52.60 52.60 1.9K
10:11 52.59 52.59 52.59 52.59 1.9K
10:12 52.61 52.61 52.59 52.59 0.2K
10:13 52.61 52.67 52.61 52.67 3.2K
10:14 52.70 52.70 52.62 52.62 5.0K
10:15 52.67 52.70 52.66 52.66 2.8K
10:16 52.71 52.75 52.71 52.74 4.7K
10:17 52.76 52.76 52.72 52.74 17.6K
10:18 52.74 52.79 52.74 52.75 22.7K
10:19 52.74 52.76 52.72 52.72 5.2K
10:20 52.70 52.83 52.70 52.81 6.6K
10:21 52.81 52.84 52.80 52.84 10.6K
10:22 52.85 52.94 52.85 52.93 17.6K
10:23 52.92 52.95 52.88 52.89 26.1K
10:24 52.89 52.96 52.89 52.92 24.1K
10:25 52.92 52.92 52.86 52.87 4.3K
10:26 52.86 52.89 52.86 52.89 2.7K
10:27 52.79 52.83 52.79 52.83 4.6K
10:29 52.76 52.76 52.76 52.76 3.1K
10:30 52.76 52.76 52.69 52.69 4.0K
10:31 52.75 52.80 52.75 52.80 1.7K
10:32 52.78 52.78 52.77 52.77 2.8K
10:33 52.76 52.79 52.76 52.78 4.8K
10:34 52.86 52.86 52.86 52.86 1.1K
10:35 52.83 52.91 52.82 52.91 4.8K
10:36 52.93 52.94 52.90 52.91 3.5K
10:37 52.86 52.91 52.86 52.88 3.1K
10:38 52.84 52.86 52.84 52.86 6.0K
10:40 52.88 52.90 52.88 52.89 1.3K
10:41 52.85 52.92 52.81 52.92 7.0K
10:42 52.90 52.93 52.90 52.93 7.2K
10:43 52.97 53.01 52.97 53.01 7.7K
10:44 52.99 53.03 52.99 53.03 12.1K
10:45 52.97 52.98 52.95 52.96 8.4K
10:46 53.01 53.02 53.01 53.02 1.3K
10:47 53.03 53.03 53.00 53.00 4.3K
10:48 52.93 52.93 52.87 52.87 1.2K
10:49 52.86 52.88 52.84 52.85 14.9K
10:50 52.84 52.85 52.80 52.85 1.3K
10:51 52.85 52.87 52.84 52.84 0.6K
10:52 52.83 52.83 52.83 52.83 0.3K
10:53 52.93 52.93 52.93 52.93 0.5K
10:55 53.02 53.06 53.02 53.06 3.1K
10:57 53.02 53.02 53.00 53.00 0.3K
10:58 53.03 53.03 52.97 52.97 2.1K
10:59 52.97 52.99 52.97 52.97 3.2K
11:00 52.94 52.94 52.94 52.94 3.1K
11:01 53.03 53.03 53.03 53.03 0.3K
11:02 53.00 53.01 52.95 52.95 0.8K
11:03 52.90 52.91 52.90 52.90 2.8K
11:04 52.88 52.92 52.88 52.90 3.3K
11:05 52.92 53.00 52.92 53.00 0.3K
11:06 52.97 52.97 52.97 52.97 1.6K
11:07 53.08 53.13 53.08 53.13 0.7K
11:08 53.09 53.13 53.09 53.13 2.0K
11:09 53.10 53.12 53.10 53.11 2.6K
11:10 53.13 53.13 53.13 53.13 0.1K
11:11 53.05 53.05 53.05 53.05 0.4K
11:12 53.03 53.03 53.03 53.03 1.6K
11:13 53.06 53.06 53.06 53.06 0.6K
11:14 53.07 53.09 53.06 53.09 2.3K
11:15 53.10 53.10 53.10 53.10 4.7K
11:16 53.10 53.10 53.10 53.10 0.7K
11:17 53.03 53.03 53.02 53.02 1.8K
11:18 53.01 53.01 52.93 52.93 7.8K
11:19 52.92 52.95 52.92 52.95 1.2K
11:20 53.00 53.00 53.00 53.00 0.9K
11:22 52.91 52.91 52.90 52.90 1.5K
11:23 52.80 52.83 52.80 52.83 3.5K
11:24 52.86 52.86 52.86 52.86 1.2K
11:25 52.86 52.86 52.86 52.86 0.8K
11:26 52.81 52.86 52.81 52.86 0.9K
11:27 52.85 52.87 52.72 52.72 4.5K
11:29 52.72 52.72 52.72 52.72 0.3K
11:30 52.72 52.76 52.71 52.74 1.2K
11:31 52.78 52.80 52.78 52.79 0.8K
11:33 52.86 52.88 52.84 52.85 1.8K
11:34 52.75 52.75 52.75 52.75 0.2K
11:35 52.70 52.70 52.69 52.69 0.8K
11:36 52.73 52.73 52.73 52.73 4.7K
11:37 52.61 52.61 52.61 52.61 1.3K
11:38 52.58 52.59 52.57 52.57 3.3K
11:40 52.52 52.53 52.40 52.40 5.4K
11:41 52.44 52.44 52.44 52.44 2.1K
11:42 52.38 52.38 52.37 52.37 1.4K
11:43 52.49 52.49 52.49 52.49 1.7K
11:45 52.57 52.58 52.57 52.58 0.5K
11:46 52.57 52.61 52.57 52.61 2.3K
11:47 52.61 52.62 52.61 52.62 0.7K
11:48 52.61 52.64 52.61 52.64 0.9K
11:49 52.53 52.53 52.53 52.53 1.5K
11:50 52.41 52.41 52.41 52.41 5.2K
11:51 52.55 52.55 52.51 52.51 9.3K
11:52 52.49 52.49 52.47 52.47 1.1K
11:53 52.49 52.49 52.48 52.48 0.2K
11:54 52.54 52.54 52.54 52.54 0.2K
11:55 52.51 52.52 52.51 52.52 0.5K
11:56 52.47 52.47 52.44 52.44 2.7K
11:59 52.44 52.46 52.41 52.45 3.1K
12:00 52.44 52.44 52.44 52.44 0.4K
12:01 52.48 52.48 52.48 52.48 0.2K
12:02 52.60 52.60 52.58 52.58 0.9K
12:03 52.62 52.62 52.62 52.62 0.3K
12:04 52.67 52.67 52.67 52.67 0.7K
12:05 52.55 52.55 52.52 52.52 0.9K
12:06 52.50 52.50 52.50 52.50 1.6K
12:08 52.58 52.58 52.58 52.58 0.2K
12:09 52.52 52.53 52.52 52.53 0.7K
12:10 52.55 52.57 52.55 52.57 1.4K
12:11 52.48 52.48 52.44 52.44 1.3K
12:13 52.47 52.54 52.47 52.47 9.1K
12:14 52.50 52.57 52.49 52.49 16.6K
12:15 52.48 52.49 52.48 52.49 1.9K
12:16 52.38 52.38 52.38 52.38 0.6K
12:17 52.32 52.32 52.32 52.32 1.6K
12:18 52.28 52.29 52.25 52.25 1.7K
12:19 52.22 52.22 52.17 52.17 3.7K
12:20 52.17 52.17 52.16 52.17 2.3K
12:21 52.15 52.21 52.15 52.21 6.4K
12:24 52.21 52.21 52.21 52.21 0.6K
12:25 52.25 52.25 52.24 52.24 0.6K
12:26 52.20 52.20 52.20 52.20 0.3K
12:28 52.16 52.16 52.15 52.15 3.9K
12:29 52.07 52.07 52.07 52.07 2.1K
12:30 51.98 51.98 51.98 51.98 1.3K
12:31 51.95 51.96 51.91 51.94 5.3K
12:32 51.95 51.96 51.92 51.95 7.1K
12:33 51.92 51.92 51.92 51.92 1.1K
12:34 51.91 51.95 51.91 51.95 4.7K
12:35 51.99 52.03 51.99 52.03 3.9K
12:36 52.01 52.01 51.99 51.99 7.8K
12:37 51.97 51.97 51.88 51.88 2.5K
12:38 51.89 51.90 51.88 51.88 3.0K
12:39 51.83 51.83 51.83 51.83 1.0K
12:40 51.84 51.84 51.84 51.84 1.1K
12:41 51.91 51.92 51.90 51.92 6.6K
12:42 51.94 52.03 51.94 52.01 4.0K
12:43 52.01 52.03 52.00 52.03 10.9K
12:45 52.02 52.02 52.02 52.02 0.5K
12:46 52.00 52.00 51.95 51.95 2.6K
12:47 51.90 51.90 51.89 51.89 0.6K
12:48 51.97 51.97 51.97 51.97 0.5K
12:49 51.95 51.95 51.92 51.92 5.3K
12:51 51.86 51.86 51.82 51.82 15.0K
12:52 51.82 51.84 51.82 51.84 4.5K
12:53 51.83 51.83 51.81 51.82 1.9K
12:54 51.82 51.84 51.82 51.83 9.6K
12:55 51.83 51.85 51.81 51.83 3.7K
12:56 51.81 51.88 51.81 51.88 3.7K
12:57 51.83 51.83 51.74 51.74 11.6K
12:58 51.76 51.76 51.50 51.50 94.8K
12:59 51.50 51.56 51.43 51.56 90.3K
13:00 51.54 51.57 51.49 51.57 16.7K
13:01 51.58 51.66 51.58 51.63 16.0K
13:02 51.64 51.64 51.61 51.62 9.4K
13:03 51.64 51.78 51.64 51.78 41.3K
13:04 51.79 51.79 51.77 51.78 29.7K
13:05 51.82 51.85 51.82 51.85 2.1K
13:06 51.83 51.87 51.83 51.87 2.6K
13:07 51.85 51.85 51.83 51.85 8.3K
13:08 51.87 51.92 51.86 51.92 1.3K
13:09 51.91 51.95 51.91 51.95 3.5K
13:10 51.93 51.97 51.93 51.96 1.3K
13:11 51.96 51.96 51.96 51.96 2.9K
13:12 51.90 51.91 51.90 51.90 8.1K
13:13 51.91 51.99 51.90 51.99 2.4K
13:14 51.99 51.99 51.98 51.98 2.6K
13:15 52.00 52.00 51.94 51.94 3.3K
13:16 51.94 51.94 51.93 51.93 1.7K
13:17 51.98 51.98 51.98 51.98 2.0K
13:18 52.01 52.06 52.00 52.06 12.5K
13:19 52.09 52.12 52.08 52.09 19.2K
13:20 52.06 52.07 52.00 52.02 11.4K
13:21 52.05 52.06 52.00 52.00 5.2K
13:22 52.01 52.02 52.00 52.00 11.3K
13:23 52.01 52.05 52.01 52.05 7.8K
13:24 52.05 52.07 52.05 52.06 8.7K
13:25 52.04 52.04 52.01 52.02 6.7K
13:26 52.06 52.06 52.05 52.05 3.7K
13:27 52.04 52.07 52.04 52.07 0.8K
13:28 52.03 52.03 52.03 52.03 0.6K
13:29 52.03 52.08 52.02 52.05 8.4K
13:30 52.02 52.04 51.98 51.99 11.9K
13:31 51.99 52.10 51.99 52.07 2.3K
13:32 52.12 52.18 52.12 52.18 0.7K
13:33 52.18 52.19 52.16 52.16 14.8K
13:34 52.17 52.17 52.13 52.13 3.8K
13:35 52.15 52.15 52.12 52.13 8.3K
13:36 52.15 52.15 52.13 52.13 0.6K
13:37 52.16 52.20 52.15 52.20 5.2K
13:38 52.21 52.23 52.21 52.23 1.7K
13:39 52.24 52.26 52.23 52.26 2.8K
13:40 52.25 52.25 52.21 52.22 1.6K
13:41 52.24 52.24 52.20 52.20 2.1K
13:42 52.18 52.18 52.18 52.18 0.1K
13:43 52.20 52.20 52.19 52.19 0.5K
13:44 52.18 52.20 52.18 52.19 3.8K
13:45 52.19 52.21 52.19 52.21 2.0K
13:46 52.19 52.19 52.18 52.18 1.1K
13:47 52.17 52.20 52.17 52.20 0.4K
13:48 52.13 52.15 52.13 52.14 3.7K
13:49 52.12 52.12 52.09 52.12 11.7K
13:50 52.18 52.18 52.18 52.18 1.8K
13:51 52.22 52.22 52.21 52.21 0.7K
13:52 52.17 52.17 52.17 52.17 0.3K
13:53 52.09 52.10 52.09 52.10 0.7K
13:54 52.16 52.16 52.13 52.15 2.4K
13:55 52.15 52.15 52.13 52.13 6.0K
13:57 52.14 52.17 52.14 52.17 4.8K
13:58 52.16 52.16 52.14 52.14 2.8K
13:59 52.17 52.19 52.13 52.13 8.4K
14:00 52.13 52.13 52.07 52.07 4.8K
14:01 52.05 52.05 52.05 52.05 0.3K
14:02 52.03 52.03 52.03 52.03 0.4K
14:03 52.05 52.05 52.05 52.05 1.1K
14:04 52.08 52.08 52.08 52.08 0.4K
14:05 52.06 52.06 52.06 52.06 0.2K
14:06 52.03 52.04 52.00 52.02 1.4K
14:07 52.01 52.06 52.01 52.05 7.8K
14:09 52.02 52.02 52.02 52.02 0.3K
14:10 51.98 51.98 51.98 51.98 0.2K
14:11 51.96 51.96 51.96 51.96 0.6K
14:12 51.91 51.91 51.90 51.91 5.6K
14:13 51.94 51.95 51.94 51.95 0.6K
14:14 51.97 52.01 51.97 52.01 1.4K
14:15 51.98 51.98 51.96 51.96 3.2K
14:16 51.94 51.97 51.94 51.95 5.6K
14:17 51.90 51.91 51.89 51.91 7.0K
14:18 51.88 51.91 51.88 51.88 4.6K
14:19 51.92 51.92 51.92 51.92 0.5K
14:20 51.89 51.91 51.89 51.89 1.2K
14:21 51.95 51.95 51.95 51.95 0.6K
14:22 51.92 51.92 51.92 51.92 1.1K
14:23 51.88 51.88 51.88 51.88 0.2K
14:24 51.92 51.92 51.92 51.91 1.3K
14:25 51.93 51.93 51.93 51.93 0.4K
14:26 51.97 52.03 51.97 52.02 8.9K
14:27 52.02 52.02 52.00 52.01 14.5K
14:28 52.02 52.02 52.02 52.02 7.0K
14:29 52.02 52.02 52.01 52.01 19.0K
14:30 52.02 52.03 51.98 51.98 16.6K
14:31 51.97 52.02 51.97 52.02 9.6K
14:32 52.03 52.07 52.03 52.07 11.0K
14:33 52.08 52.15 52.08 52.15 12.3K
14:34 52.13 52.13 52.13 52.13 1.2K
14:35 52.15 52.15 52.13 52.14 12.7K
14:36 52.14 52.14 52.11 52.11 7.8K
14:37 52.11 52.13 52.10 52.11 2.2K
14:38 52.12 52.17 52.12 52.17 4.6K
14:39 52.18 52.18 52.15 52.15 1.9K
14:40 52.18 52.21 52.18 52.21 1.2K
14:41 52.20 52.20 52.15 52.15 1.0K
14:42 52.13 52.14 52.13 52.14 1.5K
14:43 52.16 52.16 52.15 52.16 4.7K
14:44 52.13 52.14 52.13 52.13 2.5K
14:45 52.13 52.13 52.13 52.13 1.6K
14:46 52.09 52.14 52.09 52.14 2.6K
14:47 52.16 52.18 52.16 52.17 1.3K
14:48 52.16 52.16 52.12 52.13 2.9K
14:49 52.13 52.16 52.13 52.16 1.0K
14:50 52.14 52.14 52.12 52.14 3.8K
14:51 52.16 52.16 52.16 52.16 10.5K
14:52 52.16 52.18 52.15 52.15 8.8K
14:53 52.18 52.20 52.18 52.20 19.8K
14:54 52.20 52.21 52.20 52.21 1.3K
14:55 52.17 52.17 52.16 52.17 2.9K
14:56 52.18 52.19 52.17 52.18 14.2K
14:57 52.18 52.21 52.18 52.21 8.7K
14:58 52.22 52.22 52.21 52.22 3.7K
14:59 52.22 52.22 52.22 52.22 8.1K
15:00 52.21 52.25 52.21 52.25 5.8K
15:02 52.24 52.31 52.24 52.31 3.6K
15:03 52.31 52.33 52.31 52.33 2.1K
15:04 52.31 52.32 52.31 52.32 2.6K
15:05 52.35 52.36 52.29 52.29 3.5K
15:06 52.30 52.32 52.30 52.32 1.0K
15:07 52.33 52.34 52.33 52.34 1.9K
15:09 52.36 52.36 52.35 52.35 1.8K
15:12 52.34 52.36 52.34 52.36 1.4K
15:13 52.36 52.43 52.35 52.43 9.5K
15:14 52.42 52.48 52.42 52.46 18.5K
15:15 52.50 52.50 52.48 52.48 8.1K
15:16 52.48 52.48 52.44 52.44 0.8K
15:17 52.45 52.45 52.44 52.44 1.9K
15:18 52.45 52.46 52.45 52.46 1.7K
15:19 52.44 52.44 52.42 52.42 1.1K
15:20 52.41 52.41 52.40 52.40 2.5K
15:21 52.41 52.41 52.41 52.41 0.9K
15:23 52.39 52.43 52.39 52.43 0.5K
15:24 52.44 52.44 52.44 52.44 2.2K
15:25 52.37 52.37 52.34 52.34 7.3K
15:26 52.35 52.37 52.31 52.31 16.1K
15:27 52.34 52.34 52.32 52.32 0.9K
15:28 52.30 52.32 52.30 52.32 1.5K
15:29 52.38 52.38 52.33 52.33 1.5K
15:30 52.33 52.33 52.30 52.30 2.9K
15:31 52.34 52.34 52.34 52.34 0.1K
15:32 52.34 52.34 52.33 52.33 0.4K
15:33 52.35 52.35 52.35 52.35 1.2K
15:35 52.30 52.30 52.29 52.29 2.1K
15:38 52.22 52.23 52.20 52.20 18.5K
15:39 52.18 52.20 52.17 52.20 5.5K
15:40 52.23 52.23 52.23 52.23 0.2K
15:41 52.25 52.25 52.24 52.24 3.8K
15:43 52.16 52.16 52.14 52.14 0.3K
15:44 52.16 52.17 52.14 52.14 5.8K
15:45 52.13 52.17 52.13 52.14 5.2K
15:46 52.14 52.17 52.13 52.17 8.2K
15:47 52.17 52.19 52.17 52.19 0.2K
15:48 52.16 52.17 52.14 52.17 2.5K
15:49 52.13 52.13 52.11 52.11 1.6K
15:50 52.10 52.10 52.02 52.02 23.1K
15:51 52.02 52.08 52.02 52.08 7.3K
15:52 52.08 52.13 52.08 52.09 1.4K
15:53 52.10 52.12 52.10 52.10 21.4K
15:54 52.11 52.11 52.11 52.11 0.2K
15:55 52.17 52.17 52.12 52.12 6.7K
15:56 52.10 52.12 52.10 52.12 5.3K
15:57 52.11 52.12 52.11 52.12 3.5K
15:58 52.15 52.19 52.12 52.12 20.9K
15:59 52.12 52.18 52.12 52.15 28.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible