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 54.17 54.17 54.10 54.12 67.4K
09:31 54.16 54.21 54.16 54.19 36.2K
09:32 54.16 54.16 54.11 54.11 13.1K
09:33 54.17 54.17 54.08 54.11 12.1K
09:34 54.04 54.04 53.94 53.99 7.3K
09:35 54.01 54.03 54.01 54.02 4.7K
09:36 53.97 53.97 53.87 53.87 8.1K
09:37 53.93 53.93 53.93 53.93 2.4K
09:38 54.02 54.02 54.00 54.00 1.4K
09:39 53.98 53.98 53.95 53.95 2.5K
09:40 53.85 53.85 53.77 53.77 6.3K
09:41 53.81 53.84 53.78 53.84 1.9K
09:42 53.81 53.81 53.78 53.81 14.8K
09:43 53.80 53.84 53.78 53.84 1.5K
09:44 53.87 53.92 53.87 53.92 4.4K
09:45 53.93 53.93 53.93 53.93 0.1K
09:46 53.86 53.89 53.86 53.89 2.1K
09:47 53.93 53.93 53.92 53.92 1.9K
09:48 53.91 54.08 53.91 54.08 6.8K
09:50 54.07 54.09 54.02 54.09 3.9K
09:52 54.14 54.16 54.13 54.13 1.9K
09:53 54.10 54.10 54.06 54.06 2.5K
09:54 54.04 54.15 54.04 54.15 4.8K
09:55 54.14 54.17 54.14 54.17 2.3K
09:56 54.20 54.20 54.19 54.19 6.5K
09:57 54.25 54.29 54.18 54.25 16.1K
09:58 54.26 54.27 54.23 54.25 5.8K
09:59 54.23 54.23 54.23 54.23 6.7K
10:01 54.13 54.13 54.13 54.13 1.2K
10:02 54.15 54.15 54.15 54.15 1.0K
10:03 54.09 54.10 54.02 54.02 0.8K
10:04 54.00 54.00 53.99 53.98 0.9K
10:05 53.90 53.90 53.88 53.88 3.9K
10:06 53.98 53.98 53.98 53.98 0.7K
10:07 54.02 54.02 54.02 54.02 0.3K
10:08 54.02 54.07 54.02 54.04 3.6K
10:09 54.09 54.09 53.99 53.99 5.1K
10:10 54.06 54.06 54.06 54.06 0.2K
10:11 53.96 53.96 53.96 53.96 0.4K
10:12 53.88 53.88 53.84 53.87 1.1K
10:13 53.83 53.89 53.83 53.89 10.5K
10:14 53.95 53.95 53.90 53.90 1.0K
10:15 53.92 53.95 53.92 53.95 0.4K
10:16 53.90 53.90 53.82 53.82 1.9K
10:17 53.88 53.88 53.88 53.88 0.8K
10:18 53.94 53.95 53.92 53.94 1.8K
10:19 54.02 54.02 54.02 54.02 1.8K
10:20 53.94 53.94 53.93 53.93 0.7K
10:21 53.83 53.83 53.83 53.83 1.5K
10:22 53.87 53.87 53.81 53.81 2.6K
10:23 53.85 53.85 53.85 53.85 1.0K
10:24 53.88 53.88 53.88 53.88 2.0K
10:25 53.90 53.90 53.90 53.90 0.9K
10:26 53.86 53.86 53.86 53.86 0.3K
10:27 53.92 53.92 53.92 53.92 0.8K
10:28 54.02 54.02 54.02 54.02 0.2K
10:29 54.05 54.05 54.05 54.05 2.5K
10:30 54.09 54.12 54.09 54.12 1.7K
10:31 54.14 54.14 54.11 54.12 11.5K
10:32 54.08 54.14 54.08 54.12 3.4K
10:33 54.12 54.12 54.12 54.12 2.8K
10:34 54.12 54.15 54.12 54.15 3.8K
10:35 54.14 54.22 54.12 54.17 9.6K
10:36 54.20 54.22 54.19 54.21 5.8K
10:37 54.19 54.21 54.18 54.21 4.0K
10:38 54.17 54.17 54.15 54.17 3.6K
10:39 54.17 54.20 54.16 54.16 2.7K
10:40 54.11 54.15 54.10 54.15 9.9K
10:41 54.06 54.06 54.06 54.06 1.5K
10:42 54.03 54.13 54.03 54.09 7.0K
10:43 54.11 54.11 54.09 54.09 6.1K
10:45 54.15 54.19 54.14 54.18 3.6K
10:46 54.22 54.25 54.22 54.24 20.7K
10:47 54.23 54.24 54.23 54.24 0.7K
10:48 54.25 54.29 54.25 54.27 5.6K
10:49 54.26 54.30 54.26 54.27 3.2K
10:50 54.30 54.30 54.23 54.23 8.0K
10:51 54.21 54.22 54.12 54.12 3.1K
10:52 54.11 54.14 54.00 54.00 3.5K
10:53 54.04 54.07 54.04 54.07 0.5K
10:54 54.16 54.16 54.13 54.13 0.7K
10:55 54.12 54.16 54.12 54.14 2.9K
10:56 54.16 54.16 54.07 54.07 2.9K
10:57 54.10 54.12 54.10 54.11 2.5K
10:58 54.08 54.12 54.08 54.12 1.1K
10:59 54.15 54.21 54.15 54.21 2.7K
11:00 54.22 54.22 54.22 54.22 0.5K
11:01 54.22 54.23 54.20 54.20 2.4K
11:02 54.22 54.29 54.17 54.29 2.1K
11:03 54.29 54.29 54.28 54.28 1.8K
11:04 54.23 54.23 54.21 54.21 2.0K
11:07 54.29 54.29 54.29 54.29 3.4K
11:08 54.29 54.29 54.25 54.26 4.7K
11:09 54.26 54.26 54.20 54.20 3.0K
11:11 54.23 54.25 54.23 54.25 2.8K
11:12 54.30 54.35 54.30 54.32 22.2K
11:13 54.32 54.32 54.27 54.28 9.8K
11:14 54.26 54.26 54.24 54.24 0.4K
11:15 54.23 54.26 54.18 54.24 10.5K
11:16 54.24 54.24 54.20 54.20 2.9K
11:17 54.17 54.17 54.16 54.16 2.0K
11:18 54.15 54.15 54.09 54.09 2.3K
11:19 54.17 54.19 54.17 54.19 10.2K
11:20 54.22 54.22 54.18 54.18 0.3K
11:21 54.20 54.20 54.04 54.04 4.5K
11:22 54.07 54.10 54.07 54.10 2.2K
11:23 54.11 54.13 54.11 54.11 1.0K
11:24 54.10 54.10 54.05 54.05 3.6K
11:25 54.00 54.00 54.00 54.00 0.9K
11:26 53.95 53.95 53.95 53.95 5.4K
11:29 54.00 54.04 54.00 54.04 2.6K
11:30 54.07 54.08 54.07 54.08 3.9K
11:31 54.09 54.09 54.09 54.09 0.9K
11:32 54.18 54.18 54.15 54.15 1.3K
11:33 54.14 54.14 54.14 54.14 0.3K
11:34 54.16 54.16 54.16 54.16 0.4K
11:35 54.11 54.11 54.11 54.11 3.3K
11:36 54.10 54.13 54.06 54.13 5.8K
11:37 54.10 54.12 54.07 54.12 6.6K
11:38 54.11 54.12 54.11 54.12 1.8K
11:39 54.04 54.05 54.03 54.03 2.7K
11:40 54.03 54.04 53.97 54.02 5.0K
11:41 54.03 54.04 53.99 54.01 11.2K
11:42 54.02 54.02 53.98 53.98 4.9K
11:43 54.01 54.01 54.01 54.01 2.5K
11:44 54.00 54.00 53.99 53.99 0.6K
11:45 53.99 53.99 53.98 53.98 2.3K
11:46 54.00 54.03 54.00 54.00 5.3K
11:47 53.97 53.97 53.93 53.93 4.3K
11:49 53.96 53.99 53.96 53.99 5.1K
11:50 53.97 53.98 53.97 53.98 1.7K
11:51 54.00 54.00 54.00 54.00 0.6K
11:52 53.98 53.98 53.94 53.94 3.4K
11:53 53.98 53.98 53.98 53.98 2.3K
11:54 53.97 53.97 53.95 53.95 2.3K
11:55 53.96 53.96 53.94 53.94 7.0K
11:56 53.96 53.96 53.96 53.96 3.8K
11:57 54.03 54.05 54.03 54.05 5.6K
11:58 54.05 54.05 54.04 54.05 6.3K
12:00 54.02 54.02 54.02 54.02 6.0K
12:01 54.11 54.11 54.04 54.04 1.4K
12:02 54.04 54.05 54.04 54.04 10.8K
12:03 54.00 54.00 54.00 54.00 2.4K
12:04 53.98 53.98 53.96 53.96 2.2K
12:06 54.02 54.02 54.01 54.01 1.1K
12:07 54.01 54.04 54.00 54.04 9.5K
12:08 54.03 54.06 54.03 54.05 1.1K
12:10 54.04 54.08 54.04 54.08 3.9K
12:11 54.09 54.11 54.08 54.08 5.6K
12:12 54.06 54.09 54.06 54.09 4.7K
12:13 54.09 54.14 54.09 54.10 5.5K
12:15 54.16 54.18 54.16 54.17 10.7K
12:16 54.17 54.19 54.16 54.19 4.2K
12:17 54.16 54.18 54.14 54.18 7.2K
12:18 54.20 54.20 54.17 54.17 9.7K
12:19 54.20 54.20 54.12 54.12 8.3K
12:20 54.11 54.14 54.11 54.14 3.4K
12:21 54.14 54.15 54.14 54.14 4.5K
12:22 54.14 54.20 54.14 54.20 11.1K
12:23 54.22 54.22 54.22 54.22 0.5K
12:24 54.23 54.23 54.18 54.18 6.8K
12:25 54.19 54.19 54.19 54.19 0.4K
12:26 54.21 54.22 54.19 54.22 2.3K
12:28 54.20 54.20 54.17 54.17 3.0K
12:29 54.17 54.17 54.17 54.17 2.1K
12:32 54.17 54.17 54.17 54.17 0.9K
12:34 54.24 54.26 54.24 54.26 1.2K
12:35 54.26 54.26 54.26 54.26 0.1K
12:36 54.26 54.27 54.26 54.27 3.6K
12:38 54.34 54.35 54.34 54.35 3.7K
12:39 54.42 54.42 54.42 54.42 3.2K
12:40 54.49 54.49 54.45 54.46 7.8K
12:41 54.48 54.60 54.48 54.60 10.7K
12:42 54.62 54.62 54.62 54.62 5.7K
12:43 54.77 54.84 54.77 54.80 12.8K
12:44 54.91 54.94 54.88 54.94 2.8K
12:45 54.92 54.92 54.78 54.78 9.3K
12:46 54.76 54.76 54.70 54.73 14.2K
12:47 54.83 54.83 54.80 54.80 0.9K
12:48 54.88 54.94 54.88 54.94 2.4K
12:49 55.00 55.05 55.00 55.01 1.3K
12:50 55.03 55.16 55.03 55.15 13.8K
12:51 55.19 55.21 55.14 55.14 5.0K
12:52 55.06 55.08 55.06 55.08 2.6K
12:53 55.15 55.18 55.11 55.15 0.8K
12:54 55.11 55.11 54.99 54.99 2.5K
12:55 54.91 54.95 54.91 54.95 3.2K
12:57 55.08 55.13 55.08 55.13 3.3K
12:58 55.02 55.02 55.01 55.01 0.6K
12:59 54.97 55.02 54.97 55.01 2.0K
13:01 54.98 55.01 54.89 55.01 4.7K
13:02 55.05 55.09 55.05 55.09 3.4K
13:03 55.08 55.10 55.03 55.03 3.4K
13:04 55.08 55.14 55.08 55.14 1.6K
13:05 55.10 55.15 55.10 55.15 2.9K
13:06 55.18 55.18 55.18 55.18 3.7K
13:07 55.22 55.33 55.22 55.27 12.2K
13:08 55.28 55.34 55.28 55.32 6.2K
13:09 55.31 55.31 55.31 55.31 0.8K
13:10 55.35 55.35 55.33 55.33 3.0K
13:11 55.32 55.41 55.32 55.41 8.0K
13:12 55.41 55.42 55.35 55.36 8.1K
13:13 55.28 55.28 55.26 55.28 13.6K
13:14 55.33 55.33 55.33 55.33 1.9K
13:18 55.42 55.42 55.37 55.37 3.4K
13:19 55.33 55.33 55.30 55.30 1.1K
13:21 55.29 55.29 55.29 55.29 2.9K
13:22 55.44 55.44 55.39 55.39 0.3K
13:23 55.38 55.38 55.38 55.38 0.6K
13:24 55.37 55.37 55.37 55.37 0.3K
13:25 55.38 55.45 55.38 55.45 1.7K
13:26 55.46 55.49 55.46 55.48 6.1K
13:27 55.49 55.52 55.49 55.52 3.0K
13:28 55.50 55.51 55.50 55.51 1.6K
13:29 55.42 55.42 55.40 55.40 5.1K
13:32 55.40 55.40 55.32 55.32 0.5K
13:33 55.33 55.35 55.33 55.35 1.3K
13:34 55.34 55.35 55.28 55.30 5.5K
13:35 55.27 55.31 55.26 55.27 4.4K
13:36 55.21 55.26 55.21 55.26 2.9K
13:37 55.28 55.28 55.21 55.21 5.3K
13:38 55.21 55.21 55.16 55.16 0.9K
13:39 55.20 55.20 55.16 55.18 3.7K
13:40 55.17 55.19 55.17 55.17 6.0K
13:41 55.21 55.21 55.15 55.15 6.0K
13:42 55.15 55.15 55.10 55.10 0.7K
13:43 55.08 55.08 55.08 55.08 0.7K
13:44 55.03 55.03 55.03 55.03 2.6K
13:45 55.02 55.09 55.02 55.08 5.3K
13:46 55.06 55.06 55.06 55.06 5.2K
13:47 55.16 55.16 55.15 55.16 5.3K
13:48 55.19 55.20 55.18 55.20 12.9K
13:49 55.21 55.23 55.20 55.20 23.4K
13:50 55.24 55.24 55.20 55.20 2.2K
13:51 55.18 55.24 55.18 55.21 5.1K
13:52 55.21 55.24 55.21 55.23 7.7K
13:53 55.22 55.29 55.22 55.28 10.6K
13:54 55.30 55.38 55.30 55.35 28.3K
13:55 55.37 55.37 55.33 55.35 24.1K
13:56 55.34 55.37 55.33 55.33 6.8K
13:57 55.33 55.36 55.33 55.36 14.4K
13:58 55.41 55.41 55.38 55.38 3.1K
13:59 55.40 55.41 55.31 55.31 11.3K
14:00 55.32 55.34 55.30 55.34 5.8K
14:01 55.26 55.26 55.26 55.26 1.0K
14:02 55.29 55.35 55.29 55.35 2.5K
14:03 55.39 55.39 55.32 55.32 6.1K
14:04 55.32 55.32 55.31 55.31 1.2K
14:05 55.29 55.29 55.27 55.27 1.2K
14:06 55.28 55.28 55.28 55.28 0.8K
14:07 55.31 55.31 55.28 55.30 3.5K
14:08 55.28 55.30 55.28 55.28 1.6K
14:09 55.29 55.30 55.29 55.30 1.8K
14:10 55.28 55.28 55.24 55.28 2.8K
14:11 55.31 55.36 55.29 55.36 1.9K
14:12 55.35 55.38 55.33 55.33 3.8K
14:13 55.35 55.38 55.35 55.38 1.6K
14:14 55.37 55.38 55.37 55.38 1.1K
14:15 55.35 55.35 55.34 55.34 0.9K
14:17 55.33 55.33 55.31 55.32 2.0K
14:18 55.33 55.34 55.33 55.33 10.1K
14:19 55.35 55.35 55.31 55.31 14.2K
14:20 55.37 55.37 55.36 55.36 7.0K
14:21 55.32 55.32 55.32 55.32 0.4K
14:23 55.32 55.35 55.32 55.35 2.2K
14:24 55.36 55.40 55.36 55.39 3.1K
14:25 55.42 55.42 55.41 55.41 8.6K
14:26 55.38 55.38 55.38 55.38 4.0K
14:27 55.41 55.41 55.36 55.36 3.8K
14:28 55.36 55.40 55.34 55.38 14.4K
14:29 55.38 55.38 55.31 55.31 1.4K
14:30 55.32 55.32 55.28 55.28 5.4K
14:31 55.27 55.30 55.27 55.28 9.0K
14:32 55.31 55.35 55.31 55.35 5.6K
14:33 55.33 55.38 55.33 55.38 2.1K
14:34 55.38 55.39 55.38 55.38 3.8K
14:35 55.38 55.38 55.37 55.38 1.5K
14:36 55.40 55.42 55.40 55.40 2.7K
14:37 55.35 55.36 55.33 55.36 2.5K
14:38 55.41 55.45 55.41 55.45 6.0K
14:39 55.42 55.43 55.42 55.43 4.3K
14:40 55.45 55.46 55.44 55.45 4.8K
14:41 55.48 55.49 55.47 55.47 44.3K
14:42 55.48 55.48 55.41 55.41 1.1K
14:43 55.49 55.51 55.49 55.51 3.0K
14:44 55.50 55.55 55.50 55.52 8.7K
14:45 55.53 55.53 55.47 55.47 4.8K
14:46 55.51 55.53 55.51 55.53 2.8K
14:47 55.51 55.51 55.49 55.49 2.1K
14:48 55.50 55.52 55.49 55.49 12.4K
14:49 55.48 55.50 55.48 55.50 4.3K
14:50 55.50 55.50 55.46 55.50 6.4K
14:51 55.52 55.54 55.52 55.54 3.5K
14:52 55.54 55.57 55.54 55.57 1.9K
14:53 55.57 55.60 55.57 55.58 3.1K
14:54 55.58 55.58 55.53 55.53 1.2K
14:55 55.53 55.55 55.50 55.50 3.5K
14:56 55.47 55.49 55.47 55.47 2.8K
14:57 55.46 55.47 55.46 55.47 2.4K
14:58 55.46 55.46 55.40 55.40 2.5K
14:59 55.39 55.40 55.37 55.40 7.9K
15:00 55.41 55.41 55.41 55.41 1.0K
15:01 55.38 55.41 55.38 55.41 1.1K
15:02 55.44 55.44 55.40 55.40 0.9K
15:03 55.46 55.46 55.46 55.46 0.7K
15:04 55.48 55.49 55.42 55.43 2.9K
15:05 55.40 55.40 55.32 55.35 11.3K
15:06 55.31 55.35 55.31 55.35 2.2K
15:07 55.38 55.38 55.38 55.38 1.0K
15:08 55.38 55.39 55.38 55.39 1.8K
15:09 55.41 55.46 55.41 55.46 4.2K
15:10 55.47 55.47 55.47 55.47 0.7K
15:11 55.50 55.50 55.50 55.50 0.5K
15:13 55.50 55.52 55.50 55.52 1.3K
15:14 55.53 55.53 55.53 55.53 3.7K
15:15 55.53 55.53 55.52 55.52 0.7K
15:17 55.49 55.51 55.49 55.51 0.7K
15:18 55.52 55.56 55.52 55.54 4.2K
15:19 55.56 55.56 55.55 55.55 4.0K
15:20 55.54 55.56 55.54 55.55 1.6K
15:21 55.54 55.54 55.54 55.54 0.3K
15:22 55.51 55.54 55.51 55.54 1.1K
15:23 55.53 55.53 55.53 55.53 0.6K
15:24 55.56 55.57 55.56 55.56 2.8K
15:25 55.57 55.59 55.57 55.59 1.7K
15:26 55.61 55.62 55.61 55.62 3.5K
15:27 55.62 55.62 55.57 55.57 4.8K
15:28 55.54 55.60 55.51 55.60 2.4K
15:29 55.58 55.61 55.56 55.61 4.9K
15:30 55.60 55.61 55.60 55.60 29.8K
15:31 55.57 55.57 55.54 55.57 20.1K
15:32 55.63 55.64 55.61 55.61 9.8K
15:33 55.61 55.62 55.61 55.62 1.2K
15:34 55.60 55.60 55.57 55.57 10.3K
15:35 55.58 55.61 55.57 55.60 14.9K
15:36 55.62 55.62 55.60 55.60 6.1K
15:37 55.62 55.64 55.62 55.64 11.1K
15:38 55.62 55.62 55.60 55.60 19.5K
15:39 55.56 55.58 55.54 55.57 22.3K
15:40 55.59 55.60 55.59 55.60 1.9K
15:41 55.61 55.63 55.61 55.63 2.2K
15:42 55.65 55.65 55.63 55.64 3.0K
15:43 55.63 55.63 55.61 55.63 16.2K
15:44 55.63 55.65 55.63 55.63 6.0K
15:45 55.60 55.60 55.52 55.52 12.6K
15:46 55.51 55.51 55.47 55.48 2.9K
15:47 55.46 55.46 55.44 55.44 5.7K
15:48 55.44 55.46 55.44 55.46 3.4K
15:49 55.44 55.44 55.38 55.40 11.4K
15:50 55.40 55.43 55.38 55.43 3.9K
15:51 55.42 55.47 55.42 55.44 6.6K
15:52 55.40 55.40 55.33 55.33 9.3K
15:53 55.30 55.32 55.30 55.32 7.4K
15:54 55.33 55.33 55.29 55.29 8.7K
15:55 55.30 55.30 55.24 55.27 24.8K
15:56 55.26 55.26 55.21 55.21 16.2K
15:57 55.21 55.25 55.17 55.20 21.5K
15:58 55.17 55.22 55.17 55.21 14.6K
15:59 55.25 55.39 55.25 55.33 44.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible