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 53.39 53.45 53.39 53.41 32.4K
09:31 53.40 53.41 53.40 53.41 6.9K
09:32 53.49 53.49 53.40 53.41 4.0K
09:33 53.27 53.27 53.27 53.27 1.7K
09:34 53.25 53.28 53.25 53.26 3.7K
09:35 53.26 53.28 53.16 53.16 8.2K
09:36 53.12 53.14 53.10 53.14 9.5K
09:37 53.08 53.08 53.08 53.08 2.1K
09:38 53.08 53.08 53.01 53.04 5.0K
09:39 53.00 53.00 52.92 52.98 3.7K
09:40 53.07 53.07 53.07 53.07 1.1K
09:41 53.03 53.13 53.03 53.13 1.8K
09:42 53.14 53.15 53.09 53.09 1.0K
09:43 53.13 53.25 53.11 53.25 6.3K
09:44 53.37 53.37 53.37 53.37 1.3K
09:45 53.35 53.35 53.31 53.34 12.4K
09:46 53.40 53.45 53.40 53.41 2.6K
09:47 53.45 53.50 53.45 53.49 2.4K
09:48 53.46 53.58 53.46 53.52 6.8K
09:49 53.51 53.51 53.48 53.48 3.2K
09:50 53.51 53.51 53.49 53.51 5.7K
09:51 53.40 53.40 53.40 53.40 0.2K
09:52 53.38 53.39 53.38 53.39 2.6K
09:53 53.37 53.37 53.29 53.29 0.9K
09:54 53.31 53.31 53.19 53.19 5.2K
09:55 53.21 53.24 53.21 53.24 0.9K
09:56 53.16 53.16 53.08 53.08 1.6K
09:57 53.17 53.17 53.17 53.17 2.3K
09:58 53.22 53.25 53.22 53.25 5.7K
09:59 53.17 53.17 53.17 53.17 0.5K
10:01 53.30 53.30 53.30 53.30 0.5K
10:02 53.31 53.35 53.31 53.31 2.5K
10:04 53.20 53.23 53.18 53.23 0.5K
10:05 53.25 53.25 53.24 53.24 1.0K
10:06 53.24 53.33 53.24 53.33 1.9K
10:07 53.39 53.39 53.39 53.39 0.3K
10:08 53.45 53.45 53.45 53.45 0.3K
10:09 53.41 53.41 53.41 53.41 5.4K
10:10 53.27 53.27 53.27 53.27 2.1K
10:11 53.34 53.37 53.29 53.29 11.8K
10:13 53.15 53.18 53.11 53.18 17.1K
10:14 53.18 53.22 53.18 53.22 1.7K
10:15 53.17 53.17 53.17 53.17 1.9K
10:18 53.24 53.24 53.24 53.24 3.6K
10:19 53.24 53.24 53.23 53.23 1.1K
10:20 53.18 53.18 53.11 53.11 0.7K
10:21 53.10 53.10 53.10 53.10 2.0K
10:23 53.02 53.07 53.02 53.07 3.3K
10:24 53.02 53.02 53.02 53.02 0.4K
10:25 53.00 53.00 52.96 52.96 3.4K
10:26 52.99 52.99 52.90 52.90 0.5K
10:27 52.87 52.89 52.85 52.88 16.3K
10:28 52.87 52.87 52.84 52.84 3.1K
10:29 52.79 52.81 52.77 52.81 3.7K
10:30 52.73 52.73 52.60 52.62 8.4K
10:31 52.67 52.75 52.63 52.63 3.0K
10:32 52.75 52.84 52.75 52.78 4.1K
10:33 52.84 52.86 52.84 52.86 5.1K
10:34 52.82 52.82 52.82 52.82 1.3K
10:35 52.84 52.84 52.81 52.81 1.9K
10:36 52.86 52.88 52.86 52.88 0.3K
10:37 52.89 52.89 52.89 52.89 1.7K
10:38 52.69 52.69 52.68 52.68 3.3K
10:39 52.68 52.68 52.55 52.58 3.8K
10:40 52.52 52.54 52.49 52.49 6.2K
10:41 52.51 52.51 52.48 52.48 2.5K
10:42 52.49 52.49 52.42 52.42 1.5K
10:43 52.44 52.44 52.42 52.42 1.9K
10:44 52.52 52.56 52.48 52.55 3.5K
10:45 52.58 52.63 52.58 52.58 2.1K
10:46 52.57 52.57 52.50 52.50 7.5K
10:47 52.46 52.48 52.46 52.48 7.7K
10:49 52.44 52.44 52.38 52.38 1.2K
10:50 52.36 52.36 52.36 52.36 2.8K
10:51 52.34 52.34 52.34 52.34 0.2K
10:52 52.34 52.34 52.23 52.23 3.8K
10:53 52.27 52.27 52.20 52.25 9.9K
10:54 52.17 52.18 52.17 52.17 5.2K
10:55 52.28 52.28 52.25 52.25 0.8K
10:56 52.29 52.29 52.26 52.27 5.6K
10:57 52.28 52.28 52.23 52.23 3.1K
10:59 52.13 52.13 52.10 52.10 3.9K
11:00 52.15 52.15 51.99 51.99 31.9K
11:01 52.00 52.01 51.91 51.91 5.7K
11:02 52.26 52.26 52.26 52.26 0.4K
11:03 52.27 52.27 52.22 52.24 6.1K
11:04 52.13 52.13 52.13 52.13 0.5K
11:06 52.11 52.12 52.11 52.12 2.4K
11:08 52.07 52.09 52.07 52.09 10.7K
11:09 52.11 52.11 52.11 52.11 1.2K
11:10 52.04 52.04 52.01 52.01 2.8K
11:11 52.09 52.09 52.09 52.09 4.4K
11:12 52.19 52.32 52.19 52.32 7.7K
11:13 52.27 52.31 52.25 52.26 5.4K
11:14 52.22 52.25 52.20 52.20 4.7K
11:15 52.09 52.09 52.08 52.08 1.0K
11:16 52.10 52.12 52.10 52.12 3.8K
11:19 51.94 51.98 51.90 51.98 4.9K
11:20 51.95 52.04 51.95 52.04 2.2K
11:21 52.13 52.13 52.13 52.13 0.2K
11:22 52.26 52.26 52.26 52.26 0.1K
11:23 52.21 52.21 52.21 52.21 0.3K
11:24 52.15 52.15 52.15 52.15 0.4K
11:25 52.24 52.24 52.24 52.24 0.6K
11:26 52.20 52.20 52.20 52.20 1.8K
11:27 52.24 52.24 52.24 52.24 0.2K
11:28 52.02 52.02 52.02 52.02 0.5K
11:29 52.11 52.11 52.03 52.03 5.2K
11:30 51.94 51.96 51.94 51.96 2.9K
11:31 51.93 51.93 51.80 51.80 6.0K
11:32 51.84 51.84 51.82 51.82 1.2K
11:33 51.82 51.83 51.81 51.81 1.5K
11:34 51.83 51.83 51.77 51.77 3.1K
11:35 51.75 51.81 51.74 51.76 2.6K
11:36 51.82 51.86 51.78 51.78 90.6K
11:37 51.73 51.76 51.73 51.76 5.8K
11:38 51.75 51.85 51.75 51.85 4.0K
11:39 51.78 51.82 51.74 51.74 9.5K
11:40 51.65 51.65 51.65 51.65 1.5K
11:41 51.61 51.63 51.50 51.54 24.1K
11:42 51.58 51.61 51.53 51.56 9.8K
11:43 51.56 51.56 51.50 51.50 13.6K
11:44 51.54 51.55 51.54 51.55 0.6K
11:45 51.58 51.58 51.50 51.50 3.8K
11:46 51.55 51.55 51.51 51.51 6.2K
11:47 51.54 51.58 51.54 51.57 4.1K
11:48 51.60 51.83 51.60 51.83 10.8K
11:49 51.84 51.85 51.83 51.84 5.0K
11:50 52.03 52.03 52.03 52.03 0.7K
11:51 52.12 52.15 52.12 52.14 1.3K
11:52 52.13 52.22 52.13 52.22 2.3K
11:53 52.23 52.26 52.23 52.26 1.7K
11:54 52.22 52.22 52.20 52.20 2.8K
11:55 52.27 52.36 52.27 52.36 6.5K
11:57 52.43 52.43 52.43 52.43 0.2K
11:58 52.54 52.54 52.54 52.54 0.2K
11:59 52.51 52.51 52.39 52.39 29.8K
12:00 52.44 52.44 52.32 52.32 6.8K
12:01 52.24 52.24 52.19 52.19 8.7K
12:02 52.01 52.14 52.01 52.14 86.3K
12:03 52.07 52.12 52.04 52.12 8.2K
12:04 52.24 52.24 52.12 52.12 6.1K
12:05 51.99 51.99 51.99 51.99 0.4K
12:06 51.96 51.96 51.74 51.79 12.9K
12:07 51.74 51.90 51.68 51.90 5.2K
12:09 51.83 51.83 51.78 51.78 0.7K
12:10 51.87 51.87 51.75 51.75 5.0K
12:11 51.90 51.90 51.90 51.90 1.5K
12:12 51.73 51.89 51.73 51.89 4.1K
12:13 51.93 51.93 51.89 51.89 1.6K
12:14 51.95 51.95 51.95 51.95 0.5K
12:15 51.89 51.89 51.89 51.89 1.0K
12:16 51.85 51.85 51.79 51.79 2.8K
12:17 51.71 51.71 51.68 51.68 0.7K
12:18 51.60 51.60 51.57 51.59 2.5K
12:19 51.68 51.68 51.67 51.67 0.3K
12:20 51.74 51.74 51.74 51.74 0.7K
12:21 51.64 51.64 51.64 51.64 0.9K
12:22 51.65 51.65 51.65 51.65 0.1K
12:23 51.64 51.69 51.64 51.69 0.4K
12:25 51.68 51.68 51.68 51.68 1.4K
12:26 51.67 51.72 51.67 51.72 6.0K
12:27 51.69 51.69 51.62 51.64 5.1K
12:28 51.58 51.59 51.56 51.56 87.0K
12:29 51.54 51.54 51.50 51.50 6.5K
12:30 51.65 51.65 51.63 51.63 0.8K
12:31 51.65 51.65 51.58 51.61 6.6K
12:32 51.58 51.62 51.56 51.62 6.3K
12:33 51.63 51.66 51.63 51.66 2.0K
12:34 51.70 51.70 51.70 51.70 0.4K
12:35 51.78 51.78 51.78 51.78 3.7K
12:36 51.62 51.62 51.60 51.60 11.2K
12:38 51.52 51.52 51.52 51.52 0.7K
12:39 51.56 51.60 51.56 51.57 1.5K
12:40 51.50 51.50 51.41 51.41 9.3K
12:41 51.40 51.44 51.40 51.44 1.4K
12:42 51.42 51.43 51.42 51.43 2.4K
12:43 51.51 51.60 51.51 51.60 0.2K
12:44 51.68 51.68 51.68 51.68 0.4K
12:45 51.65 51.72 51.65 51.72 5.8K
12:46 51.86 51.86 51.86 51.86 0.8K
12:47 51.85 51.85 51.85 51.85 2.0K
12:48 51.92 51.93 51.87 51.93 2.9K
12:50 51.84 51.84 51.84 51.84 0.9K
12:51 51.86 51.87 51.86 51.87 0.9K
12:52 51.65 51.65 51.65 51.65 1.6K
12:55 51.60 51.60 51.50 51.50 0.6K
12:56 51.57 51.57 51.51 51.51 0.5K
12:57 51.51 51.51 51.51 51.51 1.2K
12:58 51.57 51.57 51.57 51.57 0.2K
12:59 51.47 51.49 51.47 51.49 0.8K
13:00 51.48 51.48 51.44 51.44 3.5K
13:02 51.54 51.54 51.50 51.50 3.2K
13:03 51.45 51.45 51.41 51.44 44.8K
13:04 51.45 51.50 51.43 51.50 19.8K
13:05 51.48 51.56 51.47 51.52 11.4K
13:06 51.48 51.52 51.47 51.52 1.2K
13:07 51.52 51.63 51.52 51.60 3.0K
13:08 51.45 51.45 51.45 51.45 0.3K
13:09 51.44 51.44 51.43 51.43 0.7K
13:10 51.41 51.41 51.39 51.39 0.3K
13:11 51.42 51.42 51.40 51.40 1.7K
13:12 51.33 51.46 51.33 51.46 3.7K
13:13 51.54 51.54 51.47 51.47 0.6K
13:16 51.65 51.65 51.65 51.65 0.7K
13:17 51.70 51.74 51.70 51.74 0.9K
13:18 51.80 51.80 51.77 51.77 2.0K
13:19 51.78 51.80 51.78 51.80 1.0K
13:21 51.89 51.89 51.89 51.89 0.4K
13:23 51.81 51.81 51.81 51.81 0.8K
13:24 51.73 51.73 51.73 51.73 0.9K
13:25 51.71 51.71 51.69 51.69 1.7K
13:26 51.66 51.66 51.65 51.65 0.9K
13:27 51.70 51.73 51.70 51.73 2.5K
13:28 51.76 51.80 51.76 51.77 2.4K
13:30 51.78 51.78 51.76 51.76 1.1K
13:33 51.81 51.81 51.81 51.81 0.2K
13:35 51.83 51.85 51.83 51.85 1.4K
13:38 51.92 51.92 51.91 51.91 0.9K
13:39 51.96 51.96 51.96 51.96 0.7K
13:40 51.85 51.85 51.85 51.85 0.8K
13:41 51.88 51.88 51.88 51.88 2.7K
13:43 52.01 52.01 52.00 52.01 1.1K
13:45 51.92 51.95 51.89 51.89 1.5K
13:46 51.99 51.99 51.99 51.99 0.5K
13:49 52.03 52.03 52.03 52.03 1.4K
13:50 52.02 52.02 51.96 51.96 4.1K
13:52 51.83 51.84 51.83 51.84 1.3K
13:53 51.88 51.88 51.88 51.88 1.5K
13:55 51.79 51.79 51.78 51.78 1.1K
13:57 51.78 51.79 51.78 51.79 5.1K
13:58 51.79 51.81 51.79 51.81 1.0K
13:59 51.78 51.78 51.78 51.78 2.5K
14:00 51.78 51.78 51.77 51.77 3.6K
14:01 51.72 51.76 51.72 51.76 6.2K
14:03 51.92 51.92 51.92 51.92 1.3K
14:08 51.98 51.98 51.98 51.98 0.2K
14:10 52.02 52.03 52.02 52.03 3.1K
14:11 52.02 52.02 52.00 52.00 1.1K
14:12 52.07 52.07 52.07 52.07 0.5K
14:13 52.10 52.10 52.10 52.10 0.2K
14:14 52.09 52.09 52.09 52.09 0.2K
14:16 52.09 52.09 52.09 52.09 0.4K
14:17 52.07 52.07 52.07 52.07 2.2K
14:18 52.12 52.12 52.12 52.12 0.4K
14:20 52.21 52.23 52.19 52.19 3.9K
14:21 52.26 52.26 52.26 52.26 0.2K
14:22 52.22 52.26 52.22 52.26 3.6K
14:29 52.25 52.25 52.25 52.25 0.1K
14:31 52.18 52.18 52.16 52.16 3.8K
14:33 52.23 52.23 52.23 52.23 0.1K
14:34 52.21 52.21 52.21 52.21 1.6K
14:37 52.23 52.23 52.22 52.22 1.8K
14:41 52.26 52.26 52.26 52.26 0.2K
14:42 52.28 52.34 52.28 52.34 1.8K
14:43 52.37 52.37 52.35 52.35 0.9K
14:45 52.27 52.27 52.27 52.27 0.6K
14:46 52.19 52.19 52.17 52.17 4.2K
14:47 52.09 52.09 52.09 52.09 0.6K
14:49 52.07 52.07 52.07 52.07 3.0K
14:50 52.08 52.08 52.08 52.08 1.1K
14:51 52.14 52.14 52.13 52.13 0.9K
14:52 52.18 52.18 52.18 52.18 0.3K
14:53 52.17 52.17 52.17 52.17 2.1K
14:54 52.24 52.24 52.24 52.24 0.2K
14:55 52.24 52.24 52.24 52.24 0.8K
14:56 52.26 52.26 52.26 52.26 1.7K
14:57 52.23 52.25 52.23 52.24 1.8K
15:01 52.15 52.15 52.14 52.14 3.5K
15:04 52.09 52.09 52.09 52.09 3.9K
15:06 52.16 52.16 52.16 52.16 0.7K
15:07 52.27 52.27 52.27 52.27 0.3K
15:08 52.28 52.31 52.28 52.29 1.8K
15:09 52.27 52.36 52.27 52.36 0.7K
15:10 52.34 52.34 52.34 52.34 0.1K
15:11 52.24 52.24 52.22 52.22 2.8K
15:12 52.21 52.23 52.21 52.23 14.4K
15:14 52.25 52.25 52.25 52.25 2.3K
15:18 52.36 52.36 52.35 52.35 1.1K
15:19 52.43 52.43 52.42 52.42 3.4K
15:20 52.42 52.44 52.42 52.44 1.0K
15:21 52.44 52.44 52.44 52.44 0.5K
15:22 52.43 52.46 52.43 52.45 4.3K
15:23 52.48 52.48 52.48 52.48 1.7K
15:24 52.45 52.45 52.45 52.45 1.7K
15:25 52.45 52.49 52.45 52.49 5.5K
15:26 52.48 52.48 52.44 52.44 0.6K
15:27 52.49 52.49 52.49 52.49 1.0K
15:29 52.47 52.48 52.47 52.48 2.5K
15:30 52.55 52.55 52.55 52.55 0.2K
15:31 52.53 52.54 52.47 52.47 11.5K
15:32 52.45 52.45 52.44 52.44 3.5K
15:33 52.46 52.46 52.46 52.46 0.8K
15:34 52.45 52.49 52.45 52.49 0.7K
15:35 52.49 52.49 52.49 52.49 1.0K
15:36 52.49 52.49 52.49 52.49 2.7K
15:38 52.46 52.47 52.46 52.47 2.7K
15:39 52.43 52.43 52.43 52.43 0.2K
15:40 52.45 52.47 52.43 52.47 3.9K
15:41 52.52 52.53 52.52 52.53 2.1K
15:42 52.50 52.52 52.50 52.52 0.8K
15:44 52.51 52.51 52.51 52.51 1.9K
15:45 52.52 52.52 52.46 52.46 1.7K
15:46 52.45 52.45 52.45 52.44 2.2K
15:47 52.53 52.53 52.53 52.53 1.9K
15:48 52.57 52.57 52.57 52.57 1.6K
15:50 52.64 52.64 52.64 52.64 0.3K
15:51 52.62 52.62 52.57 52.59 10.6K
15:52 52.59 52.59 52.56 52.56 4.4K
15:54 52.62 52.62 52.57 52.57 18.9K
15:55 52.57 52.57 52.52 52.53 13.2K
15:56 52.51 52.51 52.50 52.51 12.9K
15:57 52.50 52.58 52.50 52.57 8.2K
15:58 52.54 52.54 52.43 52.43 14.8K
15:59 52.46 52.54 52.43 52.50 33.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible