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 52.23 52.23 52.19 52.23 30.9K
09:31 52.20 52.20 52.18 52.19 14.1K
09:32 52.20 52.36 52.20 52.34 15.2K
09:33 52.36 52.44 52.36 52.43 2.8K
09:34 52.42 52.48 52.42 52.48 2.9K
09:35 52.47 52.56 52.46 52.56 6.0K
09:36 52.54 52.56 52.53 52.53 5.8K
09:37 52.55 52.55 52.50 52.50 8.2K
09:38 52.50 52.50 52.50 52.50 1.0K
09:39 52.54 52.60 52.54 52.60 4.4K
09:41 52.63 52.63 52.59 52.63 3.1K
09:42 52.63 52.66 52.63 52.66 0.7K
09:43 52.61 52.63 52.57 52.57 3.5K
09:44 52.55 52.59 52.55 52.59 2.0K
09:45 52.51 52.51 52.51 52.51 2.8K
09:46 52.48 52.48 52.48 52.48 0.3K
09:47 52.44 52.51 52.44 52.51 3.2K
09:48 52.47 52.47 52.42 52.42 1.7K
09:49 52.46 52.46 52.46 52.46 10.9K
09:50 52.57 52.57 52.46 52.46 4.5K
09:51 52.37 52.38 52.37 52.38 0.9K
09:52 52.40 52.40 52.40 52.40 0.2K
09:53 52.44 52.49 52.44 52.48 2.3K
09:54 52.47 52.47 52.47 52.47 0.5K
09:55 52.46 52.49 52.46 52.49 6.6K
09:56 52.49 52.49 52.38 52.40 9.5K
09:57 52.40 52.40 52.33 52.37 6.0K
09:58 52.37 52.38 52.37 52.38 5.9K
09:59 52.36 52.36 52.36 52.36 3.1K
10:01 52.12 52.12 52.12 52.12 1.0K
10:03 52.29 52.31 52.29 52.31 0.7K
10:04 52.32 52.32 52.30 52.32 1.7K
10:05 52.35 52.35 52.35 52.35 0.1K
10:06 52.40 52.47 52.40 52.43 23.5K
10:07 52.46 52.46 52.46 52.46 2.7K
10:08 52.47 52.47 52.46 52.46 1.6K
10:09 52.46 52.46 52.40 52.44 20.8K
10:10 52.45 52.57 52.45 52.57 3.0K
10:11 52.53 52.56 52.53 52.56 10.6K
10:12 52.56 52.56 52.50 52.50 2.0K
10:13 52.48 52.51 52.47 52.47 1.6K
10:14 52.42 52.43 52.40 52.40 3.6K
10:15 52.38 52.38 52.33 52.33 1.8K
10:17 52.31 52.31 52.28 52.29 4.4K
10:18 52.30 52.30 52.28 52.28 2.9K
10:20 52.36 52.36 52.36 52.36 2.1K
10:21 52.36 52.36 52.33 52.33 2.3K
10:22 52.40 52.40 52.38 52.39 1.7K
10:23 52.36 52.36 52.36 52.36 0.7K
10:24 52.36 52.40 52.36 52.40 3.4K
10:25 52.40 52.45 52.40 52.45 9.3K
10:26 52.45 52.50 52.45 52.46 5.9K
10:27 52.45 52.48 52.44 52.44 6.4K
10:28 52.44 52.44 52.43 52.43 1.8K
10:29 52.44 52.44 52.42 52.42 1.5K
10:30 52.42 52.42 52.41 52.41 2.6K
10:31 52.36 52.36 52.36 52.36 0.3K
10:32 52.43 52.43 52.43 52.43 0.2K
10:33 52.36 52.36 52.35 52.35 3.7K
10:35 52.36 52.42 52.36 52.42 1.4K
10:36 52.38 52.41 52.38 52.41 2.2K
10:37 52.41 52.41 52.34 52.34 3.5K
10:38 52.33 52.33 52.33 52.33 1.7K
10:39 52.28 52.28 52.28 52.28 0.7K
10:40 52.31 52.34 52.31 52.34 1.2K
10:41 52.37 52.37 52.34 52.34 3.2K
10:42 52.35 52.35 52.30 52.30 6.4K
10:43 52.29 52.30 52.29 52.30 1.0K
10:44 52.34 52.34 52.33 52.33 0.5K
10:45 52.33 52.37 52.33 52.37 5.7K
10:46 52.41 52.44 52.41 52.44 0.9K
10:47 52.46 52.46 52.43 52.43 0.7K
10:48 52.34 52.38 52.34 52.38 2.5K
10:49 52.38 52.38 52.38 52.38 1.6K
10:51 52.31 52.31 52.23 52.23 2.4K
10:52 52.21 52.21 52.21 52.21 5.5K
10:54 52.26 52.26 52.24 52.24 1.5K
10:55 52.27 52.27 52.25 52.25 8.3K
10:57 52.18 52.18 52.18 52.18 0.2K
10:58 52.25 52.25 52.21 52.21 1.0K
10:59 52.21 52.23 52.21 52.23 2.6K
11:00 52.23 52.23 52.23 52.23 1.0K
11:01 52.22 52.22 52.22 52.22 0.1K
11:02 52.21 52.21 52.19 52.19 2.4K
11:03 52.16 52.16 52.16 52.16 1.6K
11:04 52.14 52.14 52.11 52.11 3.0K
11:05 52.08 52.09 52.08 52.09 0.5K
11:06 52.08 52.11 52.08 52.11 0.5K
11:07 52.13 52.13 52.08 52.08 3.4K
11:08 52.11 52.11 52.07 52.07 7.7K
11:09 52.05 52.05 51.94 51.95 10.2K
11:10 51.99 51.99 51.97 51.97 9.0K
11:11 51.97 51.97 51.90 51.92 21.1K
11:12 51.99 52.01 51.99 52.01 1.9K
11:13 52.02 52.04 52.01 52.01 6.0K
11:14 51.97 51.98 51.97 51.98 2.8K
11:15 51.95 51.95 51.95 51.95 1.6K
11:16 51.91 51.91 51.90 51.90 0.6K
11:17 51.88 51.88 51.85 51.85 9.2K
11:18 51.83 51.85 51.83 51.85 3.3K
11:19 51.88 51.90 51.88 51.90 0.9K
11:20 51.87 51.87 51.82 51.85 4.5K
11:21 51.91 51.95 51.91 51.95 0.7K
11:22 51.96 51.96 51.91 51.91 0.6K
11:23 51.90 51.90 51.87 51.87 6.6K
11:24 51.84 51.84 51.83 51.83 1.8K
11:25 51.80 51.80 51.76 51.76 7.8K
11:26 51.80 51.83 51.77 51.83 5.7K
11:27 51.83 51.83 51.83 51.83 0.9K
11:28 51.83 51.85 51.83 51.85 1.2K
11:29 51.86 51.87 51.84 51.84 0.9K
11:30 51.82 51.82 51.81 51.82 1.1K
11:31 51.66 51.86 51.66 51.86 11.7K
11:32 51.87 51.87 51.79 51.83 3.4K
11:34 51.91 51.91 51.91 51.91 0.4K
11:35 51.90 51.91 51.86 51.86 9.6K
11:36 51.83 51.83 51.83 51.83 0.5K
11:37 51.76 51.76 51.76 51.76 1.9K
11:41 51.74 51.74 51.74 51.74 0.2K
11:42 51.71 51.71 51.71 51.71 1.0K
11:45 51.72 51.76 51.72 51.76 4.5K
11:46 51.77 51.77 51.67 51.67 2.4K
11:47 51.70 51.70 51.70 51.70 2.3K
11:48 51.71 51.71 51.68 51.68 1.7K
11:49 51.72 51.72 51.72 51.72 8.8K
11:50 51.71 51.71 51.60 51.62 6.8K
11:51 51.60 51.61 51.56 51.57 19.9K
11:52 51.60 51.63 51.57 51.62 5.1K
11:53 51.64 51.69 51.62 51.69 3.8K
11:55 51.78 51.78 51.78 51.78 1.2K
11:56 51.79 51.79 51.72 51.72 0.8K
11:57 51.72 51.76 51.72 51.76 2.2K
11:58 51.72 51.72 51.71 51.71 0.6K
11:59 51.74 51.74 51.74 51.74 1.4K
12:00 51.71 51.72 51.71 51.72 1.5K
12:01 51.77 51.77 51.77 51.77 0.5K
12:02 51.81 51.81 51.81 51.81 0.4K
12:04 51.85 51.85 51.85 51.85 4.6K
12:05 51.78 51.78 51.75 51.75 3.2K
12:06 51.75 51.75 51.67 51.67 2.6K
12:07 51.64 51.64 51.64 51.64 1.0K
12:08 51.70 51.71 51.68 51.71 2.6K
12:11 51.67 51.67 51.67 51.67 1.0K
12:13 51.63 51.67 51.63 51.67 1.2K
12:16 51.77 51.77 51.77 51.77 0.9K
12:19 51.79 51.79 51.75 51.75 0.8K
12:20 51.74 51.78 51.74 51.78 2.2K
12:21 51.80 51.80 51.74 51.74 2.4K
12:22 51.75 51.75 51.75 51.75 2.3K
12:23 51.70 51.73 51.70 51.73 3.3K
12:24 51.71 51.73 51.71 51.73 5.3K
12:25 51.70 51.73 51.70 51.73 2.2K
12:26 51.75 51.75 51.75 51.75 0.7K
12:27 51.69 51.73 51.69 51.73 5.8K
12:28 51.74 51.74 51.73 51.73 1.0K
12:29 51.75 51.75 51.75 51.75 0.2K
12:30 51.77 51.77 51.77 51.77 0.4K
12:31 51.71 51.76 51.71 51.76 4.1K
12:32 51.74 51.74 51.74 51.74 0.3K
12:33 51.82 51.83 51.82 51.82 2.1K
12:34 51.86 51.90 51.86 51.89 7.1K
12:35 51.89 51.90 51.88 51.89 7.4K
12:37 51.87 51.88 51.87 51.88 1.2K
12:38 51.89 51.89 51.88 51.88 1.7K
12:39 51.88 51.89 51.87 51.87 1.7K
12:41 51.83 51.84 51.83 51.84 1.3K
12:42 51.86 51.88 51.86 51.87 1.3K
12:43 51.85 51.87 51.85 51.87 1.8K
12:44 51.89 51.89 51.89 51.89 0.7K
12:45 51.87 51.87 51.87 51.87 2.2K
12:46 51.86 51.86 51.86 51.86 2.5K
12:48 51.87 51.93 51.87 51.93 10.8K
12:49 51.92 51.98 51.92 51.97 3.9K
12:50 51.99 52.02 51.99 52.01 3.5K
12:51 52.01 52.06 52.01 52.05 6.5K
12:53 52.09 52.09 52.08 52.08 0.6K
12:54 52.05 52.05 52.05 52.05 1.5K
12:55 52.05 52.06 52.05 52.05 0.7K
12:56 52.02 52.06 52.01 52.06 2.0K
12:57 52.04 52.04 52.04 52.04 0.6K
12:58 52.05 52.10 52.04 52.10 4.7K
12:59 52.08 52.11 52.08 52.11 1.0K
13:00 52.10 52.16 52.10 52.15 1.5K
13:01 52.18 52.18 52.14 52.14 9.2K
13:02 52.12 52.12 52.09 52.09 2.3K
13:04 52.06 52.06 52.06 52.06 0.6K
13:05 52.09 52.09 52.09 52.09 0.7K
13:07 52.16 52.17 52.16 52.17 0.4K
13:08 52.20 52.20 52.17 52.17 0.7K
13:10 52.16 52.19 52.16 52.19 3.7K
13:11 52.25 52.25 52.25 52.25 0.5K
13:12 52.28 52.28 52.28 52.28 3.5K
13:13 52.31 52.31 52.31 52.31 2.5K
13:14 52.31 52.33 52.30 52.33 4.8K
13:15 52.27 52.27 52.27 52.27 0.9K
13:18 52.25 52.26 52.24 52.24 2.3K
13:19 52.24 52.24 52.21 52.22 3.7K
13:20 52.27 52.27 52.22 52.22 3.0K
13:21 52.21 52.21 52.20 52.20 6.5K
13:22 52.21 52.21 52.21 52.21 1.6K
13:23 52.11 52.16 52.11 52.16 3.7K
13:24 52.17 52.17 52.17 52.17 0.5K
13:25 52.16 52.17 52.16 52.17 4.1K
13:26 52.12 52.12 52.12 52.12 0.7K
13:27 52.16 52.16 52.16 52.16 1.7K
13:28 52.22 52.22 52.22 52.22 0.2K
13:29 52.23 52.23 52.23 52.23 0.8K
13:30 52.22 52.23 52.22 52.23 2.3K
13:36 52.14 52.14 52.14 52.14 4.4K
13:37 52.26 52.26 52.23 52.23 0.8K
13:38 52.23 52.28 52.23 52.27 2.4K
13:39 52.27 52.32 52.27 52.32 2.8K
13:40 52.33 52.33 52.33 52.33 3.0K
13:41 52.33 52.35 52.33 52.35 4.5K
13:42 52.35 52.35 52.35 52.35 0.8K
13:43 52.32 52.33 52.30 52.32 5.4K
13:44 52.33 52.36 52.32 52.36 4.6K
13:45 52.35 52.36 52.35 52.36 4.2K
13:46 52.43 52.45 52.42 52.45 3.4K
13:47 52.48 52.48 52.47 52.47 6.1K
13:48 52.46 52.46 52.46 52.46 2.8K
13:49 52.46 52.47 52.46 52.47 2.3K
13:50 52.46 52.48 52.43 52.43 5.7K
13:51 52.45 52.45 52.43 52.44 3.0K
13:52 52.47 52.47 52.47 52.47 1.2K
13:53 52.41 52.41 52.39 52.39 10.4K
13:55 52.41 52.43 52.40 52.42 2.8K
13:56 52.43 52.46 52.42 52.46 3.8K
13:57 52.44 52.48 52.44 52.48 18.0K
13:58 52.46 52.48 52.46 52.46 10.3K
13:59 52.46 52.46 52.43 52.43 3.6K
14:00 52.39 52.42 52.39 52.42 9.4K
14:01 52.42 52.42 52.38 52.42 2.7K
14:02 52.43 52.45 52.43 52.45 3.9K
14:03 52.46 52.48 52.46 52.48 4.4K
14:04 52.48 52.48 52.45 52.45 3.2K
14:05 52.47 52.50 52.47 52.48 2.2K
14:06 52.48 52.50 52.48 52.50 3.7K
14:07 52.51 52.53 52.51 52.53 4.4K
14:08 52.55 52.56 52.52 52.52 6.0K
14:09 52.51 52.52 52.50 52.52 3.9K
14:10 52.52 52.54 52.51 52.51 5.6K
14:11 52.51 52.52 52.48 52.48 2.9K
14:12 52.45 52.47 52.45 52.47 1.1K
14:13 52.43 52.46 52.42 52.45 4.1K
14:14 52.45 52.45 52.45 52.45 2.0K
14:15 52.48 52.56 52.48 52.56 3.6K
14:16 52.57 52.58 52.57 52.58 1.9K
14:17 52.58 52.70 52.58 52.70 3.9K
14:18 52.66 52.70 52.66 52.68 3.7K
14:19 52.67 52.72 52.66 52.72 14.5K
14:20 52.70 52.74 52.70 52.74 5.6K
14:21 52.75 52.75 52.65 52.65 6.0K
14:22 52.65 52.65 52.59 52.59 5.9K
14:23 52.60 52.61 52.59 52.61 3.4K
14:24 52.62 52.62 52.61 52.61 2.9K
14:25 52.63 52.69 52.63 52.69 4.9K
14:26 52.71 52.72 52.70 52.71 3.1K
14:27 52.71 52.71 52.70 52.71 3.3K
14:28 52.69 52.69 52.69 52.69 3.9K
14:29 52.70 52.74 52.70 52.74 6.4K
14:30 52.74 52.74 52.70 52.70 4.1K
14:31 52.72 52.72 52.66 52.69 4.7K
14:32 52.68 52.73 52.67 52.73 2.6K
14:33 52.71 52.73 52.70 52.73 2.8K
14:34 52.71 52.72 52.70 52.72 5.0K
14:35 52.74 52.75 52.69 52.69 2.6K
14:36 52.65 52.65 52.63 52.65 4.1K
14:37 52.66 52.66 52.66 52.66 3.4K
14:38 52.66 52.66 52.66 52.66 3.9K
14:39 52.71 52.73 52.70 52.73 2.3K
14:40 52.76 52.77 52.76 52.77 3.0K
14:41 52.78 52.79 52.78 52.78 3.1K
14:42 52.78 52.79 52.78 52.79 5.2K
14:43 52.81 52.84 52.81 52.84 2.6K
14:44 52.83 52.83 52.82 52.82 4.0K
14:45 52.82 52.82 52.75 52.75 4.8K
14:46 52.78 52.82 52.78 52.82 1.9K
14:47 52.82 52.82 52.78 52.80 5.1K
14:48 52.80 52.80 52.73 52.73 3.8K
14:49 52.78 52.79 52.78 52.79 3.9K
14:50 52.78 52.78 52.78 52.78 3.1K
14:51 52.84 52.84 52.82 52.84 3.4K
14:52 52.84 52.87 52.84 52.86 6.4K
14:53 52.85 52.85 52.85 52.85 0.7K
14:54 52.88 52.93 52.88 52.93 8.5K
14:55 52.94 52.99 52.94 52.98 7.0K
14:56 52.99 53.00 52.98 53.00 8.1K
14:57 53.03 53.05 53.03 53.05 2.9K
14:58 53.06 53.06 53.02 53.03 11.7K
14:59 53.04 53.04 53.02 53.02 3.3K
15:00 53.08 53.09 53.08 53.08 3.8K
15:01 53.07 53.10 53.06 53.10 4.7K
15:02 53.12 53.14 53.12 53.12 4.9K
15:03 53.10 53.10 53.02 53.03 5.0K
15:04 53.00 53.06 53.00 53.06 4.1K
15:05 53.08 53.09 53.06 53.09 4.1K
15:06 53.09 53.30 53.09 53.29 15.8K
15:07 53.30 53.30 53.29 53.29 7.5K
15:08 53.29 53.30 53.28 53.28 6.9K
15:09 53.32 53.36 53.32 53.34 9.5K
15:10 53.37 53.41 53.37 53.41 14.2K
15:11 53.37 53.46 53.36 53.46 8.1K
15:12 53.45 53.47 53.41 53.47 5.2K
15:13 53.50 53.57 53.50 53.57 17.6K
15:14 53.59 53.61 53.53 53.54 17.7K
15:15 53.55 53.63 53.55 53.63 5.0K
15:16 53.65 53.68 53.65 53.67 7.8K
15:17 53.69 53.72 53.68 53.70 17.3K
15:18 53.70 53.77 53.69 53.77 9.5K
15:19 53.77 53.80 53.77 53.80 8.5K
15:20 53.80 53.87 53.76 53.80 13.4K
15:21 53.87 53.92 53.85 53.92 9.6K
15:22 53.87 53.93 53.87 53.93 8.0K
15:23 53.95 53.96 53.92 53.95 8.1K
15:24 53.90 53.90 53.79 53.84 8.8K
15:25 53.89 53.93 53.84 53.87 4.0K
15:26 53.85 53.87 53.83 53.84 4.5K
15:27 53.85 53.85 53.72 53.72 5.8K
15:28 53.71 53.71 53.64 53.64 2.7K
15:29 53.60 53.60 53.60 53.60 3.0K
15:30 53.55 53.68 53.55 53.68 6.7K
15:31 53.64 53.68 53.60 53.68 7.5K
15:32 53.68 53.68 53.64 53.65 4.0K
15:33 53.60 53.71 53.60 53.71 8.4K
15:34 53.66 53.75 53.66 53.75 5.0K
15:35 53.77 53.81 53.77 53.81 6.6K
15:36 53.84 53.89 53.84 53.89 10.5K
15:37 53.89 53.92 53.89 53.91 3.2K
15:38 53.93 53.93 53.90 53.93 6.3K
15:39 53.90 53.90 53.86 53.88 7.7K
15:40 53.91 53.91 53.88 53.88 6.4K
15:41 53.89 53.96 53.89 53.92 7.1K
15:42 53.95 54.00 53.90 53.93 15.1K
15:43 53.87 53.93 53.85 53.90 14.0K
15:44 53.91 53.95 53.90 53.95 6.1K
15:45 54.00 54.02 53.99 54.02 6.2K
15:46 54.03 54.04 53.97 54.01 20.6K
15:47 54.02 54.03 53.98 54.00 16.1K
15:48 53.99 54.07 53.99 54.07 7.7K
15:49 54.08 54.12 54.03 54.12 8.8K
15:50 54.09 54.09 54.05 54.09 7.7K
15:51 54.07 54.09 54.04 54.04 6.2K
15:52 53.94 53.96 53.85 53.96 21.7K
15:53 53.96 54.10 53.96 54.10 8.0K
15:54 54.09 54.10 54.07 54.10 3.0K
15:55 54.08 54.11 54.04 54.04 12.4K
15:56 53.99 53.99 53.95 53.96 27.1K
15:57 53.96 53.97 53.92 53.97 16.9K
15:58 53.95 53.95 53.88 53.89 30.7K
15:59 53.86 53.98 53.86 53.95 124.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible