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 51.28 51.36 51.28 51.28 55.5K
09:31 51.17 51.21 51.14 51.17 16.9K
09:32 51.15 51.19 51.15 51.16 5.2K
09:33 51.16 51.16 51.12 51.16 3.4K
09:34 51.14 51.14 50.99 50.99 9.0K
09:35 51.04 51.19 51.04 51.19 2.7K
09:36 51.20 51.20 51.15 51.17 13.3K
09:37 51.13 51.13 51.11 51.11 6.0K
09:38 51.21 51.25 51.21 51.24 4.4K
09:39 51.30 51.30 51.30 51.30 0.7K
09:40 51.44 51.49 51.43 51.45 6.9K
09:41 51.48 51.50 51.45 51.50 6.4K
09:42 51.58 51.60 51.53 51.53 16.5K
09:43 51.50 51.57 51.50 51.57 4.1K
09:44 51.55 51.59 51.55 51.59 9.6K
09:45 51.71 51.71 51.69 51.69 2.9K
09:46 51.64 51.71 51.64 51.71 5.8K
09:47 51.69 51.70 51.69 51.70 5.1K
09:48 51.74 51.75 51.72 51.72 8.2K
09:49 51.73 51.76 51.71 51.76 15.9K
09:50 51.79 52.00 51.79 51.93 19.4K
09:51 51.89 51.89 51.85 51.87 1.2K
09:52 51.89 51.90 51.89 51.90 0.8K
09:53 51.89 51.89 51.88 51.88 1.7K
09:54 51.86 51.86 51.84 51.84 6.8K
09:55 51.78 51.87 51.78 51.87 1.7K
09:57 51.93 51.93 51.93 51.93 2.1K
09:59 51.90 51.94 51.90 51.93 2.0K
10:00 51.85 51.85 51.85 51.85 0.9K
10:01 52.03 52.05 52.01 52.05 8.4K
10:02 52.11 52.11 52.08 52.09 3.8K
10:04 52.09 52.10 52.06 52.06 3.8K
10:05 52.07 52.07 52.07 52.07 0.9K
10:06 52.18 52.20 52.18 52.20 3.1K
10:07 52.20 52.25 52.20 52.25 8.2K
10:08 52.25 52.25 52.24 52.25 2.3K
10:09 52.20 52.20 52.20 52.20 0.9K
10:10 52.20 52.20 52.15 52.19 5.6K
10:11 52.19 52.33 52.19 52.33 6.3K
10:12 52.33 52.33 52.31 52.31 4.6K
10:13 52.30 52.36 52.30 52.36 1.5K
10:14 52.35 52.35 52.27 52.28 0.9K
10:15 52.31 52.31 52.31 52.31 0.2K
10:17 52.36 52.36 52.35 52.35 1.5K
10:19 52.33 52.33 52.29 52.31 8.2K
10:20 52.31 52.32 52.19 52.21 30.9K
10:21 52.22 52.30 52.22 52.30 3.0K
10:22 52.32 52.35 52.32 52.35 2.9K
10:23 52.39 52.42 52.39 52.42 13.6K
10:24 52.41 52.49 52.41 52.49 4.4K
10:25 52.52 52.52 52.44 52.46 4.1K
10:26 52.51 52.51 52.38 52.38 16.9K
10:27 52.30 52.30 52.30 52.30 2.0K
10:28 52.37 52.37 52.35 52.35 2.7K
10:29 52.35 52.35 52.31 52.31 2.4K
10:30 52.40 52.40 52.40 52.40 0.5K
10:31 52.39 52.39 52.39 52.39 1.1K
10:32 52.41 52.41 52.34 52.34 1.1K
10:33 52.34 52.34 52.34 52.34 1.0K
10:34 52.26 52.26 52.22 52.22 2.3K
10:35 52.21 52.26 52.21 52.26 9.7K
10:36 52.35 52.35 52.35 52.35 4.3K
10:37 52.32 52.32 52.29 52.29 6.4K
10:39 52.30 52.30 52.25 52.25 1.5K
10:40 52.32 52.34 52.32 52.34 0.3K
10:41 52.33 52.38 52.33 52.37 2.8K
10:42 52.29 52.29 52.27 52.27 2.1K
10:43 52.20 52.20 52.20 52.20 3.5K
10:44 52.20 52.20 52.20 52.20 0.1K
10:45 52.22 52.23 52.22 52.23 4.0K
10:46 52.24 52.24 52.24 52.24 1.1K
10:47 52.22 52.22 52.18 52.18 1.7K
10:48 52.15 52.17 52.15 52.17 1.1K
10:49 52.19 52.19 52.19 52.19 1.3K
10:50 52.23 52.23 52.20 52.20 7.6K
10:51 52.20 52.22 52.17 52.20 11.5K
10:52 52.12 52.12 52.11 52.11 1.4K
10:53 52.08 52.08 52.02 52.02 1.2K
10:54 52.04 52.08 52.04 52.08 2.0K
10:55 52.09 52.11 52.09 52.11 3.6K
10:56 52.09 52.09 52.00 52.04 46.1K
10:57 52.07 52.07 52.07 52.07 0.6K
10:58 52.06 52.06 52.06 52.06 0.6K
10:59 52.19 52.20 52.19 52.20 1.6K
11:00 52.19 52.19 52.17 52.17 3.3K
11:01 52.19 52.23 52.19 52.23 1.9K
11:02 52.22 52.22 52.22 52.22 1.5K
11:03 52.24 52.24 52.24 52.24 0.6K
11:04 52.20 52.20 52.20 52.20 0.5K
11:05 52.31 52.31 52.31 52.31 0.5K
11:07 52.30 52.31 52.30 52.31 0.7K
11:08 52.30 52.30 52.28 52.28 0.6K
11:09 52.34 52.34 52.33 52.33 0.3K
11:10 52.40 52.40 52.40 52.40 19.0K
11:11 52.45 52.45 52.39 52.39 1.1K
11:12 52.36 52.36 52.32 52.32 1.3K
11:13 52.31 52.31 52.27 52.27 1.0K
11:14 52.25 52.25 52.25 52.25 0.2K
11:15 52.27 52.27 52.22 52.22 1.1K
11:16 52.22 52.22 52.18 52.18 1.2K
11:18 52.20 52.20 52.20 52.20 1.2K
11:20 52.21 52.21 52.21 52.21 0.8K
11:21 52.18 52.19 52.14 52.14 0.9K
11:22 52.20 52.20 52.20 52.20 0.3K
11:23 52.22 52.22 52.21 52.21 1.2K
11:25 52.22 52.22 52.22 52.22 1.6K
11:28 52.28 52.28 52.26 52.26 7.3K
11:30 52.28 52.28 52.28 52.28 0.2K
11:31 52.27 52.27 52.27 52.27 1.0K
11:32 52.24 52.24 52.24 52.24 1.7K
11:33 52.19 52.21 52.19 52.21 1.5K
11:34 52.17 52.17 52.17 52.17 0.5K
11:35 52.16 52.16 52.10 52.10 0.6K
11:37 52.05 52.05 52.04 52.04 2.3K
11:39 52.00 52.00 52.00 52.00 2.0K
11:40 51.92 51.92 51.92 51.92 0.1K
11:41 52.00 52.00 51.98 51.98 0.6K
11:42 52.00 52.00 51.90 51.90 8.8K
11:43 51.92 51.96 51.92 51.93 3.9K
11:44 51.90 51.90 51.90 51.90 2.3K
11:45 51.97 51.97 51.93 51.93 6.1K
11:46 51.92 51.92 51.88 51.88 2.7K
11:47 51.88 51.88 51.88 51.88 0.6K
11:48 51.79 51.87 51.79 51.87 6.7K
11:49 51.87 51.90 51.84 51.84 7.6K
11:50 51.75 51.77 51.75 51.77 0.7K
11:52 51.77 51.77 51.77 51.77 0.8K
11:56 51.91 51.91 51.91 51.91 1.2K
12:00 51.86 51.89 51.86 51.89 4.0K
12:02 51.86 51.86 51.84 51.84 0.7K
12:03 51.91 51.91 51.91 51.91 1.2K
12:05 51.91 51.91 51.87 51.87 1.4K
12:06 51.84 51.84 51.84 51.84 1.2K
12:08 51.81 51.83 51.81 51.83 1.8K
12:09 51.84 51.87 51.84 51.85 2.0K
12:10 51.87 51.91 51.86 51.91 3.1K
12:12 51.92 51.92 51.92 51.92 2.1K
12:13 51.90 51.94 51.90 51.94 3.2K
12:14 51.91 51.91 51.91 51.91 2.7K
12:16 51.94 51.94 51.94 51.94 0.4K
12:17 51.97 51.97 51.97 51.97 0.3K
12:18 51.99 51.99 51.99 51.99 0.2K
12:19 51.99 51.99 51.99 51.99 0.9K
12:20 51.98 51.98 51.98 51.98 0.1K
12:21 51.95 51.95 51.92 51.92 1.1K
12:23 51.81 51.81 51.81 51.81 0.2K
12:24 51.77 51.79 51.77 51.79 2.8K
12:25 51.78 51.78 51.77 51.77 17.0K
12:26 51.80 51.80 51.80 51.80 0.3K
12:27 51.85 51.85 51.85 51.85 1.2K
12:28 51.91 51.91 51.91 51.91 3.4K
12:29 51.84 51.84 51.84 51.84 2.9K
12:30 51.84 51.84 51.84 51.84 1.9K
12:31 51.88 51.88 51.88 51.88 0.9K
12:34 51.88 51.88 51.88 51.88 10.1K
12:35 51.86 51.87 51.86 51.87 1.3K
12:36 51.86 51.86 51.86 51.86 0.4K
12:39 52.04 52.07 52.04 52.06 2.2K
12:41 52.11 52.11 52.08 52.08 4.0K
12:43 52.12 52.12 52.12 52.12 1.0K
12:44 52.11 52.11 52.11 52.11 1.9K
12:45 52.08 52.08 52.06 52.06 1.3K
12:46 52.09 52.09 52.09 52.09 10.0K
12:47 52.09 52.09 52.09 52.09 0.8K
12:48 52.12 52.12 52.12 52.12 1.0K
12:49 52.17 52.18 52.17 52.18 2.1K
12:50 52.09 52.09 52.09 52.09 1.7K
12:51 52.11 52.11 52.11 52.11 0.4K
12:52 52.18 52.19 52.18 52.19 1.0K
12:53 52.16 52.17 52.16 52.17 0.9K
12:54 52.19 52.20 52.18 52.18 3.2K
12:55 52.16 52.18 52.16 52.18 1.8K
12:56 52.21 52.23 52.21 52.23 1.5K
12:57 52.26 52.31 52.26 52.29 4.7K
12:58 52.28 52.28 52.28 52.28 3.2K
12:59 52.27 52.27 52.24 52.24 6.5K
13:00 52.23 52.24 52.22 52.22 1.0K
13:01 52.24 52.24 52.24 52.24 0.6K
13:02 52.17 52.17 52.16 52.16 2.8K
13:03 52.20 52.21 52.20 52.20 7.2K
13:04 52.20 52.20 52.18 52.18 2.3K
13:05 52.19 52.19 52.19 52.19 0.6K
13:06 52.19 52.19 52.18 52.18 1.2K
13:07 52.17 52.17 52.17 52.17 1.4K
13:10 52.17 52.17 52.17 52.17 0.8K
13:12 52.13 52.13 52.09 52.09 1.4K
13:14 52.13 52.13 52.13 52.13 2.1K
13:15 52.16 52.16 52.16 52.16 0.8K
13:16 52.17 52.17 52.16 52.16 10.5K
13:17 52.14 52.14 52.13 52.13 4.4K
13:18 52.15 52.15 52.15 52.15 2.0K
13:19 52.14 52.18 52.14 52.16 11.2K
13:20 52.18 52.20 52.18 52.20 3.5K
13:21 52.17 52.20 52.17 52.20 4.1K
13:22 52.20 52.24 52.20 52.24 17.7K
13:23 52.19 52.19 52.15 52.16 1.8K
13:24 52.17 52.17 52.09 52.09 6.0K
13:26 52.09 52.09 52.09 52.09 0.1K
13:27 52.10 52.10 52.09 52.09 1.3K
13:28 52.08 52.08 52.08 52.08 3.0K
13:29 52.02 52.02 52.01 52.01 0.9K
13:30 52.00 52.03 52.00 52.03 1.4K
13:31 52.05 52.07 52.05 52.07 2.6K
13:32 52.05 52.05 52.04 52.04 1.9K
13:33 52.09 52.09 52.09 52.09 0.5K
13:34 52.10 52.10 52.09 52.09 3.4K
13:35 52.11 52.11 52.11 52.11 2.2K
13:36 52.07 52.07 52.04 52.04 1.3K
13:37 52.08 52.09 52.08 52.09 1.4K
13:38 52.08 52.08 52.08 52.08 1.5K
13:39 52.05 52.05 52.04 52.04 3.9K
13:40 52.03 52.04 52.03 52.04 0.6K
13:41 52.03 52.03 52.03 52.03 0.4K
13:42 52.01 52.01 52.00 52.00 1.0K
13:43 51.99 52.05 51.98 52.03 5.9K
13:44 52.03 52.03 52.02 52.02 0.5K
13:45 52.02 52.02 52.02 52.02 0.2K
13:46 52.00 52.00 52.00 52.00 7.5K
13:47 51.98 51.98 51.97 51.97 3.1K
13:48 52.00 52.01 51.99 51.99 3.9K
13:49 51.98 51.98 51.97 51.97 6.7K
13:50 51.96 51.96 51.96 51.96 3.7K
13:51 51.97 51.97 51.97 51.97 1.0K
13:52 52.03 52.03 52.03 52.03 4.0K
13:55 52.09 52.09 52.06 52.08 4.5K
13:56 52.06 52.06 52.06 52.06 3.5K
13:57 52.04 52.04 52.04 52.04 2.0K
13:59 52.09 52.09 52.07 52.07 0.9K
14:00 52.04 52.04 51.96 51.96 13.8K
14:04 51.98 51.98 51.97 51.97 0.2K
14:05 51.99 51.99 51.99 51.99 1.6K
14:09 51.93 51.93 51.93 51.93 20.8K
14:10 51.93 51.93 51.93 51.93 4.2K
14:12 51.94 51.94 51.94 51.94 0.5K
14:13 51.91 51.91 51.88 51.88 5.3K
14:15 51.85 51.85 51.79 51.79 9.1K
14:16 51.80 51.80 51.80 51.80 2.0K
14:18 51.79 51.79 51.79 51.79 0.8K
14:19 51.78 51.78 51.78 51.78 0.7K
14:20 51.77 51.83 51.77 51.80 7.8K
14:21 51.78 51.80 51.78 51.80 1.2K
14:23 51.84 51.84 51.84 51.84 5.4K
14:24 51.85 51.85 51.85 51.85 2.8K
14:25 51.83 51.83 51.83 51.83 1.2K
14:26 51.81 51.81 51.81 51.81 0.9K
14:27 51.85 51.85 51.85 51.85 0.4K
14:28 51.86 51.86 51.86 51.86 0.5K
14:29 51.97 51.97 51.97 51.97 6.0K
14:30 51.95 51.95 51.95 51.95 3.2K
14:32 51.93 51.93 51.86 51.86 7.6K
14:33 51.92 51.92 51.92 51.92 0.4K
14:34 52.00 52.00 52.00 52.00 0.2K
14:35 51.96 51.96 51.96 51.96 2.6K
14:36 51.97 51.97 51.97 51.97 0.9K
14:38 52.07 52.07 52.07 52.07 20.0K
14:39 52.07 52.07 52.02 52.02 5.2K
14:40 52.02 52.03 52.02 52.03 4.2K
14:41 52.03 52.03 52.03 52.03 0.9K
14:42 52.06 52.06 52.05 52.05 7.1K
14:43 52.01 52.01 51.98 51.98 7.4K
14:44 52.00 52.00 52.00 52.00 1.7K
14:45 51.98 51.98 51.98 51.98 5.4K
14:46 51.98 51.98 51.98 51.98 0.4K
14:47 52.01 52.01 52.01 52.01 0.5K
14:48 51.94 51.94 51.93 51.93 3.1K
14:49 51.96 51.96 51.96 51.96 2.8K
14:52 52.01 52.01 52.01 52.01 3.6K
15:00 52.03 52.03 52.03 52.03 0.7K
15:01 51.97 51.97 51.97 51.97 0.1K
15:02 52.00 52.00 52.00 52.00 1.0K
15:03 51.96 51.96 51.94 51.94 1.0K
15:04 52.02 52.02 52.00 52.00 31.3K
15:05 52.00 52.02 52.00 52.02 0.7K
15:06 52.02 52.03 52.02 52.03 1.1K
15:07 52.06 52.06 52.04 52.06 3.5K
15:08 52.08 52.08 52.07 52.07 1.2K
15:09 52.07 52.08 52.07 52.08 2.5K
15:11 52.05 52.05 52.05 52.05 0.9K
15:12 52.04 52.04 52.03 52.03 1.4K
15:13 52.03 52.03 52.03 52.03 0.4K
15:14 52.02 52.07 52.02 52.07 0.5K
15:15 52.06 52.08 52.04 52.08 0.6K
15:16 52.07 52.07 52.07 52.07 1.5K
15:18 52.03 52.03 52.01 52.01 2.7K
15:19 52.01 52.02 52.01 52.02 2.6K
15:21 52.00 52.04 52.00 52.04 3.5K
15:23 51.98 51.98 51.93 51.93 4.4K
15:24 51.95 51.95 51.95 51.95 0.5K
15:25 51.98 51.98 51.96 51.96 1.3K
15:27 51.99 52.03 51.99 52.03 0.6K
15:28 52.01 52.01 52.01 52.01 1.0K
15:29 52.03 52.03 52.03 52.03 0.7K
15:30 52.08 52.08 52.08 52.08 0.1K
15:31 52.06 52.08 52.06 52.08 1.0K
15:33 52.06 52.10 52.06 52.10 7.6K
15:34 52.13 52.15 52.13 52.15 3.1K
15:35 52.14 52.14 52.12 52.12 1.0K
15:36 52.12 52.12 52.12 52.12 0.9K
15:37 52.14 52.14 52.13 52.13 1.8K
15:38 52.12 52.12 52.11 52.11 1.4K
15:39 52.10 52.10 52.10 52.10 2.7K
15:40 52.09 52.09 52.09 52.09 6.1K
15:41 52.09 52.10 52.09 52.10 2.0K
15:43 52.03 52.03 52.03 52.03 0.7K
15:44 52.04 52.06 52.04 52.05 1.0K
15:45 52.05 52.05 52.03 52.03 0.9K
15:46 52.04 52.04 52.03 52.03 0.7K
15:47 52.05 52.05 52.03 52.03 2.1K
15:48 52.02 52.02 52.01 52.01 2.3K
15:49 52.02 52.02 52.02 52.02 3.7K
15:52 52.07 52.07 52.07 52.07 1.3K
15:53 52.07 52.07 52.05 52.05 1.5K
15:54 52.12 52.12 52.12 52.12 1.4K
15:55 52.09 52.12 52.09 52.12 1.6K
15:56 52.09 52.09 52.09 52.09 2.1K
15:57 52.11 52.11 52.11 52.11 2.6K
15:58 52.11 52.13 52.09 52.13 12.8K
15:59 52.10 52.14 52.10 52.13 34.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible