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 56.00 56.04 55.93 55.96 155.0K
09:31 55.95 56.04 55.95 55.99 5.5K
09:32 55.98 56.00 55.95 55.99 7.0K
09:33 55.98 56.17 55.98 56.17 6.7K
09:34 56.21 56.35 56.21 56.35 32.7K
09:35 56.36 56.36 56.29 56.31 17.2K
09:36 56.28 56.30 56.17 56.17 7.2K
09:37 56.15 56.20 56.13 56.16 13.7K
09:38 56.20 56.25 56.20 56.21 10.1K
09:39 56.23 56.25 56.17 56.24 9.0K
09:40 56.25 56.29 56.25 56.29 9.4K
09:41 56.18 56.27 56.16 56.23 8.4K
09:42 56.25 56.38 56.25 56.38 6.0K
09:43 56.36 56.49 56.36 56.49 5.5K
09:44 56.45 56.45 56.38 56.38 2.9K
09:45 56.35 56.39 56.29 56.35 9.7K
09:46 56.33 56.42 56.33 56.41 7.5K
09:47 56.40 56.47 56.40 56.47 3.2K
09:48 56.45 56.45 56.40 56.40 1.4K
09:49 56.45 56.45 56.40 56.42 5.5K
09:50 56.41 56.46 56.39 56.46 16.5K
09:51 56.46 56.52 56.30 56.41 41.8K
09:52 56.33 56.33 56.29 56.33 1.2K
09:53 56.33 56.36 56.26 56.35 20.5K
09:54 56.39 56.49 56.39 56.49 20.8K
09:55 56.51 56.52 56.48 56.49 44.4K
09:56 56.47 56.47 56.43 56.45 7.7K
09:57 56.43 56.44 56.41 56.41 1.1K
09:58 56.39 56.39 56.39 56.39 4.1K
09:59 56.46 56.55 56.46 56.55 5.0K
10:00 56.55 56.55 56.47 56.47 3.0K
10:01 56.45 56.45 56.24 56.32 46.1K
10:02 56.38 56.38 56.38 56.38 0.6K
10:03 56.32 56.32 56.24 56.31 17.1K
10:04 56.40 56.40 56.40 56.40 0.9K
10:05 56.40 56.42 56.36 56.36 1.4K
10:06 56.42 56.42 56.39 56.39 10.6K
10:07 56.45 56.47 56.45 56.47 1.2K
10:08 56.48 56.48 56.44 56.45 6.6K
10:09 56.46 56.47 56.43 56.44 3.5K
10:10 56.45 56.50 56.45 56.45 3.3K
10:11 56.44 56.44 56.40 56.40 7.1K
10:12 56.41 56.42 56.41 56.42 2.4K
10:13 56.41 56.41 56.41 56.41 4.9K
10:14 56.51 56.51 56.46 56.50 1.5K
10:15 56.47 56.47 56.42 56.43 5.3K
10:16 56.42 56.45 56.42 56.43 2.7K
10:17 56.43 56.43 56.35 56.36 13.8K
10:18 56.35 56.36 56.29 56.33 4.9K
10:19 56.28 56.28 56.21 56.24 5.2K
10:20 56.26 56.26 56.16 56.16 2.1K
10:21 56.13 56.14 56.05 56.06 7.3K
10:22 56.03 56.03 55.99 56.02 4.0K
10:23 55.85 55.86 55.67 55.78 54.2K
10:24 55.81 55.85 55.73 55.73 5.3K
10:25 55.76 55.88 55.76 55.87 11.5K
10:26 55.86 55.90 55.86 55.87 3.0K
10:27 55.75 55.76 55.66 55.66 4.4K
10:28 55.65 55.66 55.58 55.58 4.4K
10:29 55.44 55.69 55.44 55.69 3.1K
10:30 55.69 55.69 55.63 55.64 2.6K
10:31 55.77 55.81 55.77 55.81 8.8K
10:32 55.77 55.81 55.76 55.76 5.7K
10:33 55.72 55.75 55.67 55.75 11.4K
10:34 55.74 55.81 55.72 55.72 10.2K
10:35 55.71 55.71 55.53 55.53 4.6K
10:36 55.53 55.59 55.48 55.59 19.1K
10:37 55.52 55.55 55.52 55.55 5.2K
10:38 55.52 55.54 55.46 55.49 8.1K
10:39 55.49 55.49 55.39 55.42 24.8K
10:40 55.52 55.54 55.48 55.52 15.6K
10:41 55.46 55.46 55.38 55.38 4.7K
10:42 55.35 55.35 55.28 55.31 27.1K
10:43 55.36 55.36 55.36 55.36 15.4K
10:44 55.24 55.35 55.19 55.35 4.7K
10:45 55.29 55.44 55.29 55.44 11.4K
10:46 55.48 55.48 55.48 55.48 1.2K
10:47 55.46 55.51 55.43 55.51 4.9K
10:48 55.48 55.48 55.34 55.34 1.9K
10:49 55.31 55.31 55.13 55.13 4.8K
10:50 55.08 55.12 55.08 55.12 0.8K
10:51 55.16 55.29 55.16 55.28 6.8K
10:52 55.35 55.35 55.35 55.35 0.8K
10:53 55.33 55.35 55.29 55.32 3.9K
10:54 55.31 55.35 55.31 55.34 4.3K
10:55 55.38 55.38 55.38 55.38 0.8K
10:56 55.35 55.35 55.32 55.32 17.4K
10:57 55.35 55.35 55.25 55.25 4.1K
10:58 55.31 55.32 55.31 55.32 3.0K
10:59 55.29 55.29 55.29 55.29 1.3K
11:00 55.25 55.32 55.24 55.32 2.7K
11:01 55.26 55.41 55.26 55.41 13.7K
11:02 55.43 55.50 55.43 55.50 3.2K
11:03 55.49 55.54 55.49 55.53 12.5K
11:04 55.47 55.47 55.43 55.45 9.4K
11:05 55.47 55.48 55.42 55.45 18.6K
11:06 55.40 55.43 55.39 55.42 3.2K
11:07 55.32 55.32 55.31 55.31 10.6K
11:08 55.25 55.30 55.25 55.27 33.0K
11:09 55.26 55.33 55.26 55.33 3.4K
11:10 55.40 55.40 55.33 55.33 2.5K
11:11 55.34 55.34 55.34 55.34 0.4K
11:12 55.36 55.44 55.36 55.41 42.4K
11:13 55.42 55.42 55.33 55.33 2.7K
11:14 55.34 55.39 55.34 55.36 6.7K
11:15 55.36 55.44 55.36 55.44 4.3K
11:16 55.44 55.46 55.43 55.46 1.9K
11:17 55.40 55.51 55.40 55.51 35.4K
11:18 55.55 55.60 55.55 55.60 7.3K
11:19 55.62 55.63 55.58 55.59 8.7K
11:20 55.59 55.61 55.59 55.61 3.9K
11:21 55.59 55.64 55.59 55.64 2.1K
11:22 55.64 55.64 55.63 55.63 3.7K
11:23 55.59 55.59 55.59 55.59 8.2K
11:24 55.63 55.63 55.54 55.54 4.8K
11:25 55.52 55.52 55.52 55.52 0.3K
11:26 55.39 55.41 55.39 55.41 0.9K
11:28 55.35 55.35 55.35 55.35 0.4K
11:29 55.36 55.36 55.30 55.30 0.8K
11:30 55.30 55.34 55.30 55.34 3.2K
11:31 55.30 55.30 55.26 55.26 3.0K
11:32 55.26 55.26 55.26 55.26 1.0K
11:33 55.26 55.26 55.25 55.25 0.7K
11:35 55.13 55.13 55.05 55.06 16.5K
11:36 55.07 55.08 54.98 55.03 3.4K
11:37 54.95 54.95 54.95 54.95 1.2K
11:38 54.94 55.01 54.94 54.98 2.3K
11:39 54.88 54.88 54.83 54.83 5.6K
11:40 54.92 54.94 54.89 54.94 8.0K
11:41 54.94 55.01 54.93 54.93 4.6K
11:42 54.98 54.98 54.98 54.98 0.6K
11:43 54.96 54.96 54.91 54.91 3.8K
11:44 55.14 55.14 55.14 55.14 1.2K
11:45 55.16 55.17 55.16 55.17 0.5K
11:46 55.19 55.31 55.19 55.31 1.6K
11:47 55.28 55.28 55.28 55.28 0.7K
11:48 55.31 55.31 55.30 55.30 5.6K
11:49 55.27 55.27 55.20 55.25 24.9K
11:50 55.26 55.26 55.21 55.21 9.3K
11:51 55.20 55.25 55.20 55.25 3.0K
11:52 55.29 55.29 55.29 55.29 1.1K
11:53 55.31 55.31 55.31 55.31 2.0K
11:54 55.25 55.25 55.25 55.25 0.5K
11:55 55.20 55.20 55.20 55.20 1.5K
11:56 55.21 55.21 55.15 55.16 13.8K
11:57 55.16 55.16 55.16 55.16 4.2K
11:58 55.11 55.19 55.11 55.19 1.7K
11:59 55.08 55.08 55.08 55.08 0.3K
12:00 55.13 55.15 55.13 55.15 2.0K
12:02 55.04 55.04 55.00 55.00 1.6K
12:03 55.03 55.03 55.03 55.03 0.9K
12:06 55.08 55.14 55.08 55.14 11.9K
12:08 55.19 55.21 55.18 55.21 1.4K
12:10 55.05 55.05 55.05 55.05 0.8K
12:11 55.06 55.07 55.02 55.02 2.1K
12:12 54.95 54.95 54.95 54.95 1.2K
12:13 54.91 54.91 54.91 54.91 0.8K
12:14 54.85 54.85 54.85 54.85 1.1K
12:15 54.82 54.82 54.82 54.82 0.1K
12:16 54.85 54.85 54.80 54.80 3.1K
12:17 54.81 54.82 54.81 54.81 8.1K
12:18 54.83 54.92 54.83 54.92 7.1K
12:19 54.91 55.00 54.91 54.96 3.9K
12:20 54.92 54.94 54.91 54.94 5.2K
12:21 54.91 54.92 54.90 54.92 1.1K
12:22 54.96 54.96 54.87 54.87 2.0K
12:23 54.87 54.90 54.86 54.90 2.0K
12:24 54.97 54.97 54.94 54.95 2.1K
12:25 54.95 55.03 54.95 55.03 0.7K
12:26 54.92 54.92 54.92 54.92 0.1K
12:27 54.96 54.97 54.96 54.97 2.8K
12:28 55.00 55.00 55.00 55.00 1.1K
12:29 54.93 54.93 54.93 54.93 0.1K
12:30 54.95 55.02 54.95 55.02 3.6K
12:31 54.95 54.97 54.95 54.97 0.6K
12:33 55.17 55.17 55.14 55.14 6.3K
12:35 55.09 55.11 55.09 55.11 1.3K
12:36 55.03 55.05 54.99 55.05 0.5K
12:37 55.08 55.08 55.08 55.08 0.5K
12:38 55.12 55.12 55.11 55.11 0.5K
12:39 55.02 55.02 55.02 55.02 0.3K
12:40 55.03 55.03 55.03 55.03 2.8K
12:41 55.03 55.03 55.00 55.00 0.8K
12:42 55.03 55.03 55.03 55.03 0.3K
12:43 55.10 55.10 55.06 55.06 0.9K
12:46 55.07 55.07 55.05 55.04 1.4K
12:47 55.02 55.02 54.98 54.99 3.6K
12:49 55.13 55.15 55.13 55.14 1.6K
12:50 55.10 55.10 55.10 55.10 8.4K
12:51 55.06 55.06 55.06 55.06 0.9K
12:52 55.03 55.05 55.03 55.05 1.4K
12:54 55.09 55.10 55.09 55.10 3.1K
12:55 55.07 55.12 55.07 55.12 5.2K
12:56 55.10 55.12 55.08 55.12 0.9K
12:57 55.14 55.14 55.14 55.14 1.4K
12:58 55.23 55.26 55.23 55.26 2.8K
12:59 55.27 55.27 55.25 55.25 11.0K
13:00 55.26 55.26 55.25 55.25 1.7K
13:01 55.20 55.20 55.20 55.20 2.0K
13:03 55.19 55.19 55.19 55.19 2.5K
13:04 55.15 55.15 55.15 55.15 1.0K
13:05 55.22 55.23 55.22 55.23 2.9K
13:07 55.20 55.20 55.20 55.20 0.7K
13:08 55.26 55.28 55.26 55.28 1.9K
13:10 55.28 55.28 55.28 55.28 0.4K
13:11 55.22 55.22 55.22 55.22 0.7K
13:12 55.19 55.19 55.15 55.15 3.4K
13:13 55.17 55.17 55.17 55.17 0.3K
13:14 55.18 55.18 55.18 55.18 0.2K
13:15 55.19 55.19 55.19 55.19 0.5K
13:16 55.19 55.31 55.19 55.31 7.4K
13:17 55.16 55.18 55.16 55.18 3.2K
13:18 55.21 55.21 55.21 55.21 4.6K
13:19 55.14 55.15 55.14 55.15 3.9K
13:20 55.20 55.25 55.20 55.25 4.9K
13:21 55.25 55.25 55.25 55.25 1.4K
13:22 55.24 55.25 55.18 55.18 2.9K
13:23 55.16 55.16 55.16 55.16 0.2K
13:24 55.09 55.09 55.00 55.00 2.8K
13:25 55.02 55.02 55.01 55.01 3.5K
13:30 55.06 55.06 55.06 55.06 0.2K
13:31 55.05 55.10 55.05 55.10 2.0K
13:32 55.16 55.16 55.16 55.16 0.3K
13:34 55.14 55.14 55.14 55.14 0.4K
13:35 55.11 55.13 55.11 55.13 0.6K
13:36 55.09 55.09 55.09 55.09 0.5K
13:38 55.12 55.12 55.12 55.12 1.7K
13:40 55.19 55.19 55.19 55.19 0.3K
13:41 55.20 55.20 55.18 55.18 1.1K
13:42 55.15 55.15 55.15 55.15 3.7K
13:43 55.15 55.15 55.13 55.13 1.3K
13:44 55.15 55.15 55.15 55.15 1.5K
13:45 55.09 55.09 55.09 55.09 0.4K
13:46 55.02 55.02 55.02 55.02 0.2K
13:47 54.95 54.95 54.94 54.94 1.7K
13:49 54.95 54.95 54.93 54.93 3.1K
13:51 54.83 54.83 54.83 54.83 0.1K
13:52 54.83 54.83 54.83 54.83 0.9K
13:53 54.74 54.79 54.74 54.74 7.0K
13:54 54.76 54.79 54.76 54.79 1.7K
13:55 54.81 54.81 54.69 54.69 3.2K
13:56 54.67 54.72 54.67 54.71 6.4K
13:57 54.73 54.73 54.66 54.66 5.7K
13:58 54.65 54.65 54.59 54.59 12.9K
13:59 54.59 54.60 54.58 54.58 6.2K
14:00 54.58 54.65 54.57 54.65 3.7K
14:02 54.50 54.55 54.50 54.53 52.3K
14:03 54.54 54.72 54.53 54.72 6.6K
14:04 54.73 54.73 54.69 54.69 1.3K
14:06 54.68 54.72 54.68 54.72 0.8K
14:07 54.72 54.72 54.70 54.70 1.6K
14:08 54.72 54.87 54.72 54.87 3.0K
14:09 54.87 54.87 54.87 54.87 0.2K
14:10 54.88 54.90 54.88 54.90 1.6K
14:11 54.86 54.86 54.86 54.86 0.9K
14:13 54.81 54.81 54.81 54.81 0.3K
14:14 54.79 54.80 54.79 54.80 1.2K
14:15 54.75 54.76 54.75 54.76 3.7K
14:16 54.87 54.87 54.87 54.87 0.8K
14:17 54.86 54.86 54.86 54.86 0.3K
14:18 54.89 54.89 54.89 54.89 0.4K
14:19 54.93 54.93 54.88 54.88 7.2K
14:21 54.95 54.96 54.95 54.96 6.7K
14:22 54.92 54.97 54.92 54.97 2.0K
14:23 54.96 54.97 54.96 54.97 1.9K
14:24 54.96 54.98 54.96 54.98 2.2K
14:25 54.97 54.98 54.97 54.97 1.6K
14:26 54.92 54.92 54.92 54.92 2.1K
14:27 54.93 54.93 54.93 54.93 0.9K
14:28 54.92 54.92 54.89 54.89 0.6K
14:29 54.89 54.89 54.82 54.82 1.5K
14:30 54.80 54.84 54.80 54.84 1.7K
14:31 54.92 54.92 54.92 54.92 0.3K
14:32 54.92 54.92 54.90 54.90 1.4K
14:33 54.90 54.90 54.89 54.89 2.6K
14:34 54.90 54.90 54.90 54.90 0.5K
14:35 54.88 54.88 54.79 54.79 6.9K
14:36 54.78 54.78 54.78 54.78 0.5K
14:37 54.68 54.68 54.61 54.61 9.5K
14:38 54.62 54.67 54.62 54.67 1.7K
14:39 54.69 54.69 54.68 54.68 3.1K
14:40 54.71 54.71 54.68 54.68 1.0K
14:41 54.67 54.67 54.67 54.67 1.4K
14:42 54.59 54.59 54.52 54.52 0.6K
14:43 54.55 54.55 54.54 54.54 1.1K
14:44 54.44 54.44 54.28 54.30 6.4K
14:45 54.36 54.37 54.36 54.37 2.6K
14:46 54.26 54.28 54.08 54.15 17.9K
14:47 54.15 54.19 54.15 54.18 5.1K
14:48 54.21 54.32 54.21 54.32 3.5K
14:50 54.19 54.27 54.19 54.27 1.6K
14:51 54.30 54.30 54.25 54.25 10.6K
14:52 54.22 54.24 54.19 54.19 6.0K
14:53 54.10 54.10 54.03 54.03 0.8K
14:54 54.07 54.07 53.98 54.02 15.1K
14:55 53.93 54.02 53.93 54.02 6.0K
14:56 54.02 54.02 53.93 53.93 3.5K
14:57 53.82 53.93 53.75 53.93 14.6K
14:58 53.96 53.97 53.96 53.97 4.4K
14:59 53.90 53.96 53.90 53.96 1.9K
15:00 53.91 53.96 53.89 53.96 5.0K
15:01 53.85 53.85 53.78 53.78 3.1K
15:02 53.76 53.81 53.72 53.72 10.8K
15:03 53.67 53.70 53.67 53.70 3.6K
15:04 53.67 53.67 53.55 53.58 22.7K
15:05 53.57 53.90 53.57 53.90 9.2K
15:06 53.86 54.00 53.86 54.00 8.1K
15:07 53.93 54.07 53.93 54.07 14.5K
15:08 54.02 54.10 54.02 54.10 6.7K
15:09 54.12 54.12 54.04 54.04 7.9K
15:10 53.97 53.99 53.75 53.79 21.3K
15:11 53.76 53.76 53.76 53.76 1.5K
15:12 53.73 53.82 53.73 53.81 8.6K
15:13 53.87 53.87 53.73 53.73 4.0K
15:14 53.72 53.72 53.67 53.68 4.7K
15:15 53.66 53.66 53.66 53.66 0.8K
15:16 53.68 53.68 53.60 53.60 3.8K
15:17 53.50 53.50 53.44 53.44 5.5K
15:18 53.45 53.45 53.40 53.40 8.2K
15:19 53.40 53.52 53.40 53.52 5.3K
15:20 53.49 53.60 53.45 53.59 13.7K
15:21 53.59 53.59 53.49 53.51 3.2K
15:22 53.55 53.59 53.50 53.59 2.1K
15:23 53.63 53.69 53.63 53.66 8.6K
15:24 53.62 53.62 53.59 53.62 8.6K
15:25 53.59 53.59 53.47 53.48 3.0K
15:26 53.45 53.46 53.45 53.46 1.5K
15:27 53.48 53.51 53.46 53.46 3.1K
15:28 53.44 53.45 53.43 53.43 3.1K
15:29 53.43 53.48 53.43 53.48 14.4K
15:30 53.50 53.50 53.47 53.50 3.4K
15:31 53.48 53.48 53.40 53.40 5.5K
15:32 53.46 53.46 53.46 53.46 5.1K
15:33 53.46 53.51 53.46 53.51 2.0K
15:34 53.62 53.73 53.62 53.73 1.3K
15:35 53.71 53.72 53.68 53.68 2.6K
15:36 53.76 53.78 53.76 53.78 3.1K
15:37 53.77 53.85 53.75 53.82 11.1K
15:38 53.83 53.86 53.82 53.85 8.3K
15:39 53.83 53.83 53.80 53.80 4.7K
15:40 53.74 53.76 53.74 53.74 0.9K
15:41 53.79 53.79 53.76 53.76 0.5K
15:42 53.79 53.82 53.79 53.82 3.8K
15:43 53.85 53.91 53.85 53.91 5.7K
15:44 53.92 53.94 53.87 53.87 3.6K
15:45 53.88 53.98 53.88 53.97 6.0K
15:46 53.98 53.98 53.91 53.91 2.6K
15:47 53.86 53.86 53.81 53.81 2.4K
15:48 53.86 53.94 53.86 53.94 1.5K
15:49 53.90 53.96 53.90 53.96 2.2K
15:50 53.98 53.98 53.89 53.89 5.9K
15:51 53.95 54.01 53.95 54.01 1.9K
15:52 53.99 54.03 53.99 54.03 3.0K
15:53 54.03 54.03 53.97 53.97 3.7K
15:54 53.98 53.98 53.93 53.95 4.5K
15:55 53.93 53.97 53.93 53.97 2.2K
15:56 54.04 54.04 53.94 53.94 5.8K
15:57 53.94 53.97 53.92 53.97 7.0K
15:58 53.95 54.01 53.91 54.01 8.4K
15:59 53.93 53.96 53.93 53.96 78.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible