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 54.00 54.00 53.92 53.92 78.9K
09:31 53.98 54.06 53.98 54.06 4.3K
09:32 54.10 54.10 54.06 54.06 6.3K
09:33 54.10 54.10 53.99 53.99 4.3K
09:34 53.91 53.94 53.88 53.88 9.2K
09:35 53.89 54.03 53.89 54.03 14.2K
09:36 54.04 54.10 54.04 54.10 5.0K
09:37 54.07 54.10 54.07 54.10 2.0K
09:38 54.11 54.11 54.11 54.11 2.7K
09:39 54.11 54.15 54.11 54.15 2.6K
09:40 54.20 54.22 54.17 54.21 2.6K
09:41 54.24 54.26 54.23 54.26 5.5K
09:42 54.23 54.35 54.23 54.30 7.0K
09:43 54.29 54.29 54.29 54.29 1.0K
09:44 54.26 54.30 54.26 54.30 6.6K
09:45 54.35 54.41 54.35 54.38 5.4K
09:46 54.39 54.44 54.37 54.44 15.5K
09:47 54.42 54.51 54.42 54.49 15.9K
09:48 54.51 54.52 54.49 54.50 14.8K
09:49 54.51 54.57 54.51 54.57 3.9K
09:50 54.61 54.63 54.61 54.63 7.5K
09:51 54.59 54.65 54.59 54.65 4.7K
09:52 54.64 54.65 54.64 54.65 0.8K
09:53 54.59 54.59 54.56 54.56 1.1K
09:54 54.61 54.61 54.61 54.61 1.2K
09:55 54.64 54.66 54.63 54.66 4.3K
09:56 54.67 54.72 54.66 54.72 8.7K
09:57 54.70 54.70 54.67 54.67 3.3K
09:58 54.72 54.72 54.66 54.66 3.9K
09:59 54.64 54.64 54.64 54.64 0.7K
10:00 54.68 54.72 54.68 54.72 2.8K
10:01 54.75 54.76 54.75 54.76 4.3K
10:03 54.65 54.65 54.65 54.65 11.0K
10:04 54.61 54.61 54.61 54.61 0.2K
10:05 54.57 54.57 54.44 54.44 1.9K
10:06 54.46 54.46 54.33 54.43 3.9K
10:07 54.44 54.44 54.35 54.35 1.8K
10:08 54.34 54.35 54.28 54.35 1.5K
10:09 54.31 54.31 54.27 54.27 1.6K
10:10 54.26 54.34 54.26 54.34 1.6K
10:11 54.34 54.34 54.21 54.21 3.7K
10:12 54.22 54.26 54.22 54.26 3.1K
10:13 54.24 54.24 54.16 54.16 1.8K
10:14 54.24 54.24 54.24 54.24 0.4K
10:15 54.19 54.19 54.05 54.05 6.2K
10:16 54.10 54.10 53.94 53.94 7.0K
10:17 53.93 53.95 53.88 53.90 3.5K
10:18 53.85 53.86 53.78 53.78 8.1K
10:19 53.74 53.81 53.72 53.72 7.5K
10:20 53.73 53.79 53.73 53.78 1.6K
10:21 53.82 53.82 53.74 53.74 7.4K
10:22 53.74 53.74 53.74 53.74 2.5K
10:23 53.74 53.74 53.66 53.66 4.9K
10:24 53.69 53.69 53.69 53.69 0.6K
10:25 53.71 53.79 53.70 53.70 12.3K
10:26 53.65 53.65 53.57 53.62 6.5K
10:27 53.59 53.59 53.54 53.55 7.8K
10:28 53.54 53.54 53.47 53.47 4.2K
10:29 53.45 53.52 53.44 53.50 12.5K
10:30 53.55 53.63 53.55 53.63 2.9K
10:31 53.66 53.66 53.55 53.55 4.2K
10:32 53.46 53.46 53.46 53.46 4.4K
10:33 53.39 53.39 53.37 53.37 3.8K
10:34 53.38 53.44 53.35 53.44 2.0K
10:35 53.37 53.37 53.25 53.25 4.1K
10:36 53.27 53.27 53.26 53.25 1.8K
10:37 53.31 53.31 53.21 53.23 11.0K
10:38 53.23 53.24 53.20 53.22 3.7K
10:39 53.22 53.28 53.22 53.28 6.7K
10:40 53.26 53.26 53.24 53.26 10.0K
10:41 53.25 53.25 53.20 53.22 2.3K
10:42 53.22 53.22 53.16 53.16 7.6K
10:43 53.16 53.20 53.16 53.20 0.7K
10:44 53.25 53.28 53.17 53.28 11.4K
10:47 53.21 53.21 53.18 53.19 3.5K
10:48 53.18 53.18 53.10 53.13 7.4K
10:49 53.10 53.17 53.10 53.17 10.5K
10:50 53.20 53.20 53.13 53.13 3.6K
10:51 53.15 53.17 53.13 53.13 5.1K
10:52 53.13 53.13 53.09 53.10 5.1K
10:53 53.10 53.10 53.10 53.10 2.3K
10:54 53.08 53.14 53.08 53.13 2.3K
10:55 53.08 53.11 53.08 53.11 4.4K
10:56 53.10 53.12 53.10 53.12 2.5K
10:57 53.12 53.20 53.12 53.20 4.7K
10:58 53.29 53.34 53.29 53.33 3.8K
10:59 53.30 53.30 53.24 53.24 6.6K
11:00 53.25 53.28 53.20 53.28 8.2K
11:01 53.30 53.32 53.25 53.25 6.2K
11:02 53.20 53.21 53.20 53.21 2.5K
11:03 53.11 53.11 53.07 53.09 3.1K
11:04 53.11 53.18 53.11 53.15 6.3K
11:05 53.24 53.26 53.22 53.26 11.6K
11:06 53.23 53.23 53.15 53.15 4.3K
11:07 53.15 53.22 53.15 53.19 11.7K
11:08 53.21 53.26 53.21 53.26 11.9K
11:09 53.25 53.25 53.22 53.22 8.4K
11:10 53.13 53.22 53.13 53.22 4.7K
11:11 53.29 53.32 53.29 53.32 3.2K
11:12 53.30 53.39 53.30 53.39 4.4K
11:13 53.39 53.44 53.36 53.44 12.8K
11:14 53.48 53.48 53.40 53.40 13.0K
11:15 53.39 53.39 53.32 53.32 10.3K
11:16 53.31 53.31 53.28 53.28 4.4K
11:17 53.36 53.46 53.36 53.46 9.0K
11:18 53.48 53.50 53.46 53.49 10.3K
11:19 53.47 53.49 53.47 53.49 2.0K
11:20 53.49 53.49 53.49 53.49 3.4K
11:21 53.43 53.49 53.43 53.49 1.8K
11:22 53.53 53.53 53.53 53.53 0.2K
11:23 53.48 53.55 53.48 53.55 3.0K
11:24 53.53 53.53 53.53 53.53 3.6K
11:25 53.53 53.53 53.49 53.49 1.6K
11:26 53.46 53.51 53.46 53.51 2.6K
11:27 53.44 53.44 53.44 53.44 0.6K
11:28 53.50 53.50 53.50 53.50 0.1K
11:29 53.50 53.50 53.44 53.45 1.9K
11:30 53.44 53.47 53.44 53.47 4.4K
11:31 53.46 53.50 53.44 53.50 3.9K
11:33 53.37 53.37 53.29 53.29 0.7K
11:34 53.36 53.37 53.36 53.37 0.6K
11:35 53.43 53.43 53.43 53.43 2.0K
11:36 53.39 53.39 53.39 53.39 0.8K
11:37 53.29 53.29 53.29 53.29 1.2K
11:38 53.24 53.25 53.24 53.25 2.6K
11:40 53.32 53.33 53.32 53.33 2.2K
11:41 53.33 53.33 53.33 53.32 0.6K
11:42 53.38 53.38 53.38 53.38 1.1K
11:44 53.42 53.42 53.42 53.42 0.8K
11:45 53.42 53.42 53.42 53.42 0.7K
11:46 53.44 53.44 53.44 53.44 0.2K
11:47 53.41 53.41 53.38 53.38 1.6K
11:50 53.35 53.35 53.35 53.35 0.7K
11:51 53.32 53.32 53.31 53.31 0.6K
11:52 53.41 53.41 53.41 53.41 1.3K
11:53 53.40 53.40 53.40 53.40 2.2K
11:55 53.33 53.33 53.31 53.31 8.4K
11:56 53.30 53.30 53.30 53.30 0.5K
11:57 53.29 53.29 53.29 53.29 1.6K
12:00 53.20 53.20 53.20 53.20 0.4K
12:01 53.27 53.27 53.27 53.27 1.3K
12:04 53.40 53.44 53.40 53.44 2.9K
12:05 53.43 53.44 53.43 53.44 1.8K
12:06 53.38 53.38 53.35 53.35 6.4K
12:07 53.36 53.40 53.36 53.40 4.9K
12:08 53.44 53.47 53.44 53.47 4.6K
12:09 53.44 53.48 53.44 53.48 5.1K
12:10 53.49 53.50 53.44 53.46 3.7K
12:11 53.44 53.44 53.42 53.43 2.1K
12:12 53.43 53.43 53.42 53.42 2.0K
12:13 53.40 53.40 53.40 53.40 0.3K
12:14 53.43 53.46 53.43 53.46 2.1K
12:15 53.45 53.45 53.43 53.43 0.9K
12:16 53.35 53.35 53.35 53.35 1.6K
12:17 53.33 53.33 53.33 53.33 3.3K
12:18 53.32 53.32 53.32 53.32 0.3K
12:19 53.31 53.31 53.31 53.31 0.6K
12:20 53.30 53.30 53.30 53.30 0.3K
12:22 53.26 53.26 53.25 53.26 2.0K
12:25 53.26 53.26 53.25 53.25 7.9K
12:26 53.28 53.28 53.28 53.28 0.2K
12:27 53.20 53.20 53.20 53.20 7.5K
12:28 53.22 53.26 53.22 53.26 2.2K
12:29 53.29 53.29 53.27 53.27 2.3K
12:30 53.25 53.26 53.25 53.26 0.8K
12:31 53.26 53.26 53.26 53.26 2.5K
12:32 53.31 53.31 53.22 53.22 2.1K
12:33 53.23 53.23 53.20 53.20 5.5K
12:34 53.20 53.21 53.20 53.21 6.5K
12:35 53.20 53.20 53.19 53.20 2.6K
12:36 53.18 53.20 53.18 53.20 2.8K
12:37 53.14 53.14 53.14 53.14 0.3K
12:38 53.14 53.14 53.13 53.13 1.3K
12:39 53.13 53.16 53.13 53.16 0.8K
12:40 53.14 53.18 53.14 53.18 6.7K
12:41 53.23 53.23 53.18 53.18 1.1K
12:42 53.16 53.16 53.13 53.13 0.8K
12:43 53.16 53.17 53.16 53.17 0.9K
12:44 53.16 53.16 53.16 53.16 4.0K
12:45 53.14 53.16 53.11 53.11 22.6K
12:46 53.11 53.15 53.11 53.15 5.6K
12:47 53.12 53.14 53.12 53.13 4.5K
12:48 53.11 53.11 53.09 53.09 1.9K
12:49 53.12 53.14 53.12 53.14 3.6K
12:50 53.13 53.18 53.13 53.18 9.8K
12:51 53.22 53.27 53.22 53.27 5.7K
12:52 53.22 53.24 53.22 53.24 3.5K
12:53 53.13 53.13 53.13 53.13 0.3K
12:54 53.16 53.19 53.16 53.19 1.4K
12:55 53.22 53.24 53.21 53.21 2.2K
12:56 53.17 53.17 53.17 53.17 0.3K
12:57 53.14 53.14 53.14 53.14 3.3K
12:59 53.02 53.02 52.99 52.99 32.5K
13:00 53.01 53.01 52.99 53.00 4.7K
13:01 53.01 53.07 53.01 53.07 3.0K
13:02 53.09 53.09 53.09 53.09 1.4K
13:03 53.03 53.03 53.01 53.01 1.7K
13:04 53.08 53.08 53.08 53.08 1.6K
13:05 53.09 53.09 53.06 53.06 14.9K
13:06 53.01 53.01 53.01 53.01 3.5K
13:07 53.05 53.09 53.05 53.09 3.6K
13:08 53.11 53.15 53.11 53.15 3.3K
13:09 53.15 53.16 53.15 53.14 1.5K
13:10 53.19 53.21 53.19 53.21 2.4K
13:11 53.23 53.25 53.23 53.25 4.6K
13:12 53.25 53.27 53.25 53.27 1.7K
13:13 53.26 53.26 53.26 53.26 1.1K
13:14 53.27 53.27 53.27 53.27 1.1K
13:15 53.28 53.28 53.28 53.28 3.6K
13:17 53.33 53.33 53.29 53.29 4.8K
13:18 53.39 53.39 53.39 53.39 0.8K
13:20 53.43 53.49 53.42 53.42 111.4K
13:21 53.41 53.41 53.41 53.41 0.4K
13:22 53.41 53.47 53.41 53.44 15.1K
13:23 53.45 53.48 53.43 53.48 4.0K
13:24 53.49 53.49 53.49 53.49 3.3K
13:25 53.47 53.50 53.47 53.50 6.3K
13:26 53.49 53.50 53.49 53.50 0.4K
13:27 53.47 53.50 53.47 53.49 1.2K
13:28 53.51 53.51 53.50 53.50 1.9K
13:29 53.50 53.50 53.50 53.50 0.9K
13:30 53.50 53.52 53.45 53.45 8.8K
13:32 53.51 53.51 53.48 53.48 1.6K
13:34 53.43 53.43 53.39 53.42 2.1K
13:35 53.37 53.37 53.35 53.37 4.8K
13:36 53.35 53.35 53.32 53.32 5.5K
13:37 53.34 53.36 53.34 53.36 1.3K
13:39 53.33 53.33 53.30 53.30 1.0K
13:40 53.32 53.32 53.30 53.30 0.4K
13:41 53.33 53.33 53.33 53.33 1.2K
13:42 53.30 53.30 53.30 53.30 0.5K
13:43 53.31 53.35 53.31 53.35 6.3K
13:44 53.36 53.36 53.36 53.36 1.1K
13:45 53.35 53.39 53.35 53.39 1.3K
13:46 53.42 53.42 53.42 53.42 0.5K
13:47 53.42 53.42 53.42 53.42 2.0K
13:48 53.40 53.40 53.40 53.40 1.4K
13:49 53.36 53.36 53.36 53.36 0.3K
13:51 53.38 53.38 53.36 53.36 0.9K
13:52 53.40 53.43 53.40 53.43 2.2K
13:54 53.38 53.38 53.38 53.38 0.4K
13:56 53.36 53.36 53.36 53.36 0.4K
13:57 53.44 53.44 53.39 53.39 0.8K
13:58 53.38 53.40 53.30 53.30 2.4K
13:59 53.27 53.27 53.24 53.24 27.3K
14:00 53.19 53.19 53.15 53.16 11.3K
14:01 53.13 53.13 53.09 53.09 2.2K
14:02 53.08 53.08 53.06 53.06 2.3K
14:03 53.08 53.16 53.08 53.11 6.3K
14:04 53.02 53.03 53.02 53.03 9.4K
14:05 53.09 53.09 53.04 53.04 1.6K
14:06 53.05 53.05 53.03 53.03 1.6K
14:07 53.08 53.08 53.04 53.07 1.5K
14:08 53.04 53.04 53.04 53.04 1.5K
14:09 53.02 53.05 53.02 53.05 1.4K
14:10 53.03 53.05 53.03 53.05 1.3K
14:11 53.00 53.02 53.00 53.02 11.2K
14:12 53.03 53.03 53.03 53.03 2.2K
14:13 53.00 53.04 53.00 53.02 4.9K
14:15 53.00 53.01 52.99 52.99 3.6K
14:16 53.03 53.03 53.03 53.03 0.2K
14:17 53.06 53.15 53.06 53.15 1.7K
14:18 53.09 53.10 53.08 53.08 5.7K
14:19 53.10 53.10 53.08 53.09 2.9K
14:20 53.11 53.11 53.09 53.09 1.6K
14:21 53.09 53.11 53.09 53.11 0.9K
14:22 53.11 53.11 53.11 53.11 2.3K
14:23 53.17 53.17 53.17 53.17 5.0K
14:24 53.12 53.12 53.11 53.11 0.3K
14:25 53.09 53.09 53.07 53.07 0.9K
14:26 53.13 53.13 53.13 53.13 0.1K
14:27 53.14 53.17 53.14 53.17 1.6K
14:28 53.15 53.15 53.15 53.15 0.3K
14:29 53.13 53.13 53.13 53.13 2.6K
14:30 53.13 53.13 53.13 53.13 0.3K
14:31 53.11 53.11 53.10 53.10 0.6K
14:32 53.05 53.05 53.05 53.05 1.3K
14:33 53.07 53.07 53.07 53.07 1.1K
14:35 53.00 53.01 53.00 53.01 1.0K
14:36 53.03 53.03 53.03 53.03 0.7K
14:37 52.99 52.99 52.92 52.92 9.3K
14:38 52.95 52.97 52.95 52.97 4.1K
14:39 52.96 52.96 52.96 52.96 1.2K
14:40 52.90 52.91 52.90 52.91 4.2K
14:41 52.88 52.88 52.84 52.84 2.4K
14:42 52.83 52.85 52.83 52.83 5.1K
14:43 52.86 52.90 52.86 52.90 1.9K
14:44 52.87 52.87 52.87 52.87 1.8K
14:45 52.89 52.90 52.89 52.90 2.7K
14:46 52.89 52.89 52.87 52.87 2.6K
14:47 52.85 52.87 52.84 52.84 30.5K
14:48 52.85 52.85 52.84 52.85 1.2K
14:49 52.87 52.93 52.87 52.93 4.0K
14:50 52.98 52.98 52.89 52.89 1.9K
14:51 52.86 52.86 52.85 52.85 1.4K
14:52 52.82 52.82 52.82 52.82 3.3K
14:53 52.84 52.84 52.82 52.82 1.6K
14:54 52.84 52.84 52.81 52.81 3.7K
14:56 52.84 52.84 52.81 52.81 1.0K
14:57 52.83 52.86 52.83 52.86 1.6K
14:58 52.83 52.83 52.83 52.83 0.1K
14:59 52.80 52.81 52.80 52.81 7.9K
15:00 52.85 52.85 52.85 52.85 0.1K
15:01 52.83 52.83 52.77 52.77 5.0K
15:02 52.76 52.86 52.74 52.86 3.0K
15:03 52.89 52.89 52.88 52.88 2.1K
15:04 52.91 52.91 52.91 52.91 1.0K
15:06 52.90 52.90 52.90 52.90 0.3K
15:07 52.81 52.85 52.81 52.81 3.2K
15:08 52.81 52.81 52.80 52.80 0.6K
15:10 52.77 52.78 52.76 52.76 2.0K
15:11 52.76 52.76 52.76 52.76 0.8K
15:12 52.75 52.75 52.75 52.75 0.3K
15:13 52.73 52.80 52.73 52.80 0.8K
15:14 52.74 52.74 52.74 52.74 1.3K
15:15 52.78 52.81 52.78 52.81 8.8K
15:16 52.81 52.84 52.81 52.84 0.9K
15:17 52.84 52.84 52.84 52.84 0.8K
15:18 52.80 52.83 52.80 52.82 3.2K
15:19 52.76 52.76 52.76 52.76 1.0K
15:20 52.83 52.87 52.83 52.87 1.1K
15:21 52.86 52.86 52.83 52.83 1.3K
15:22 52.78 52.78 52.78 52.78 1.8K
15:23 52.72 52.72 52.69 52.72 2.8K
15:24 52.70 52.70 52.66 52.67 42.8K
15:25 52.68 52.68 52.61 52.61 13.6K
15:26 52.66 52.66 52.66 52.66 0.2K
15:27 52.58 52.63 52.58 52.63 10.6K
15:28 52.62 52.62 52.57 52.57 3.9K
15:29 52.58 52.58 52.55 52.55 0.6K
15:30 52.58 52.62 52.55 52.62 1.8K
15:31 52.68 52.76 52.68 52.72 4.0K
15:32 52.82 52.82 52.82 52.82 0.7K
15:33 52.82 52.82 52.79 52.79 4.5K
15:34 52.70 52.70 52.70 52.70 1.1K
15:35 52.70 52.70 52.70 52.70 0.8K
15:37 52.67 52.67 52.64 52.64 5.2K
15:39 52.60 52.60 52.59 52.59 1.6K
15:40 52.60 52.65 52.60 52.65 1.1K
15:41 52.69 52.74 52.68 52.74 3.6K
15:42 52.75 52.75 52.72 52.72 2.1K
15:43 52.73 52.77 52.73 52.74 3.9K
15:44 52.76 52.76 52.71 52.71 3.3K
15:45 52.62 52.62 52.62 52.62 0.2K
15:46 52.62 52.62 52.58 52.58 1.4K
15:47 52.58 52.58 52.58 52.58 2.9K
15:48 52.53 52.56 52.53 52.56 1.9K
15:49 52.56 52.56 52.46 52.46 15.5K
15:50 52.57 52.57 52.53 52.56 2.9K
15:51 52.57 52.57 52.53 52.53 4.2K
15:52 52.49 52.49 52.36 52.36 1.2K
15:53 52.33 52.37 52.33 52.37 1.1K
15:54 52.46 52.47 52.45 52.45 3.7K
15:55 52.49 52.52 52.48 52.50 3.1K
15:56 52.49 52.50 52.43 52.48 6.4K
15:57 52.47 52.47 52.47 52.47 3.7K
15:58 52.41 52.44 52.32 52.37 5.9K
15:59 52.35 52.47 52.33 52.40 50.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible