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 54.71 54.71 54.66 54.66 31.4K
09:31 54.67 54.72 54.65 54.65 0.9K
09:32 54.70 54.73 54.70 54.73 2.8K
09:33 54.75 54.82 54.75 54.82 14.7K
09:34 54.84 54.84 54.82 54.84 10.7K
09:35 54.85 54.85 54.75 54.76 4.5K
09:36 54.78 54.92 54.78 54.92 5.4K
09:37 54.91 54.93 54.91 54.91 7.1K
09:38 54.89 54.91 54.89 54.91 9.2K
09:39 54.91 54.97 54.90 54.97 13.1K
09:40 54.93 54.97 54.93 54.97 8.6K
09:41 54.97 54.99 54.95 54.96 12.4K
09:42 54.98 54.98 54.93 54.93 12.1K
09:43 54.99 54.99 54.98 54.99 5.5K
09:44 55.01 55.03 55.01 55.03 2.9K
09:45 55.00 55.01 55.00 55.01 3.4K
09:46 54.95 54.95 54.95 54.95 0.1K
09:47 54.96 54.96 54.93 54.93 1.1K
09:48 54.94 54.94 54.93 54.93 2.2K
09:49 54.95 54.95 54.91 54.91 1.8K
09:50 54.87 54.90 54.86 54.90 1.2K
09:51 54.96 54.96 54.89 54.89 2.9K
09:52 54.89 54.89 54.89 54.89 0.6K
09:53 54.89 54.95 54.88 54.95 4.2K
09:54 54.95 55.00 54.95 55.00 1.0K
09:55 55.00 55.03 54.99 55.03 2.4K
09:56 55.07 55.07 55.05 55.06 3.1K
09:57 55.08 55.09 55.07 55.08 3.9K
09:58 55.08 55.09 55.08 55.09 1.5K
09:59 55.08 55.10 55.07 55.10 1.6K
10:00 55.14 55.14 55.08 55.11 5.5K
10:01 55.14 55.18 55.13 55.13 7.4K
10:02 55.12 55.12 55.06 55.06 3.8K
10:03 55.08 55.10 55.08 55.10 1.1K
10:05 55.05 55.07 55.05 55.06 4.5K
10:06 55.00 55.02 54.98 54.99 2.6K
10:07 55.01 55.01 54.95 54.95 2.0K
10:08 54.95 54.98 54.95 54.98 0.7K
10:09 55.00 55.03 55.00 55.03 0.6K
10:12 55.11 55.21 55.11 55.21 4.7K
10:13 55.22 55.22 55.21 55.21 0.9K
10:14 55.22 55.26 55.20 55.20 10.6K
10:15 55.22 55.28 55.22 55.22 4.3K
10:16 55.23 55.27 55.23 55.26 1.7K
10:17 55.23 55.24 55.22 55.24 1.4K
10:18 55.22 55.25 55.22 55.23 1.5K
10:19 55.23 55.23 55.21 55.22 0.9K
10:20 55.28 55.28 55.28 55.28 0.4K
10:21 55.26 55.26 55.26 55.26 0.5K
10:22 55.26 55.26 55.22 55.22 2.2K
10:23 55.27 55.28 55.27 55.28 0.4K
10:24 55.27 55.27 55.27 55.27 0.3K
10:25 55.27 55.27 55.24 55.24 5.7K
10:26 55.26 55.26 55.18 55.18 3.3K
10:27 55.16 55.16 55.16 55.16 2.1K
10:30 55.19 55.20 55.18 55.20 0.7K
10:31 55.24 55.24 55.22 55.24 2.4K
10:32 55.22 55.27 55.22 55.27 3.8K
10:33 55.27 55.27 55.23 55.23 3.2K
10:34 55.22 55.26 55.22 55.24 2.3K
10:35 55.24 55.25 55.22 55.25 1.8K
10:36 55.28 55.29 55.27 55.27 1.0K
10:37 55.25 55.29 55.25 55.25 2.1K
10:38 55.26 55.29 55.26 55.28 3.6K
10:39 55.28 55.29 55.25 55.28 5.8K
10:40 55.27 55.27 55.24 55.25 4.7K
10:41 55.24 55.24 55.11 55.11 7.1K
10:42 55.09 55.09 55.04 55.04 0.9K
10:43 55.04 55.04 54.98 54.98 7.6K
10:44 54.95 54.96 54.91 54.94 44.0K
10:45 54.96 55.00 54.94 54.94 7.1K
10:46 54.94 54.97 54.88 54.89 51.3K
10:47 54.88 54.94 54.86 54.87 2.2K
10:48 54.86 54.88 54.81 54.81 14.0K
10:49 54.82 54.87 54.81 54.81 2.1K
10:50 54.80 54.80 54.68 54.68 3.3K
10:51 54.65 54.65 54.56 54.56 9.8K
10:52 54.60 54.61 54.51 54.51 4.0K
10:53 54.48 54.55 54.45 54.55 4.0K
10:54 54.59 54.59 54.55 54.55 1.7K
10:55 54.53 54.53 54.47 54.47 1.8K
10:56 54.46 54.52 54.41 54.41 15.0K
10:57 54.41 54.41 54.38 54.40 3.9K
10:58 54.41 54.41 54.35 54.39 8.7K
10:59 54.44 54.45 54.44 54.45 1.4K
11:00 54.41 54.55 54.41 54.55 1.7K
11:01 54.59 54.59 54.48 54.48 4.0K
11:02 54.45 54.48 54.45 54.48 1.7K
11:03 54.50 54.52 54.50 54.52 1.7K
11:05 54.59 54.59 54.49 54.51 2.8K
11:06 54.56 54.56 54.56 54.56 0.7K
11:07 54.58 54.58 54.58 54.58 0.2K
11:09 54.57 54.60 54.56 54.60 3.3K
11:10 54.63 54.64 54.59 54.59 0.5K
11:11 54.60 54.63 54.60 54.61 1.4K
11:12 54.59 54.60 54.59 54.60 0.7K
11:13 54.60 54.60 54.55 54.56 2.2K
11:14 54.50 54.51 54.50 54.51 1.8K
11:15 54.63 54.67 54.63 54.66 1.3K
11:16 54.68 54.71 54.68 54.71 4.3K
11:17 54.71 54.72 54.67 54.69 3.5K
11:18 54.69 54.69 54.66 54.66 2.4K
11:19 54.69 54.69 54.63 54.63 3.5K
11:20 54.63 54.63 54.56 54.56 1.7K
11:21 54.53 54.53 54.53 54.53 0.4K
11:22 54.55 54.63 54.53 54.63 0.5K
11:23 54.69 54.69 54.69 54.69 0.3K
11:24 54.68 54.73 54.68 54.73 5.4K
11:25 54.71 54.72 54.71 54.71 3.0K
11:26 54.69 54.69 54.59 54.60 5.4K
11:27 54.64 54.64 54.64 54.64 0.3K
11:28 54.67 54.68 54.66 54.68 0.7K
11:29 54.65 54.65 54.62 54.63 3.0K
11:31 54.72 54.75 54.72 54.75 1.3K
11:32 54.72 54.73 54.72 54.73 0.6K
11:33 54.77 54.89 54.77 54.89 5.4K
11:34 54.95 54.95 54.92 54.92 1.6K
11:35 54.93 54.93 54.89 54.90 4.9K
11:36 54.90 54.90 54.89 54.89 1.5K
11:37 54.93 54.93 54.93 54.93 0.5K
11:38 54.99 54.99 54.99 54.99 0.5K
11:39 54.99 54.99 54.99 54.99 0.5K
11:40 54.93 54.93 54.92 54.92 0.9K
11:41 54.90 54.92 54.90 54.92 0.3K
11:42 54.88 54.93 54.88 54.93 9.5K
11:43 54.99 55.03 54.99 55.03 5.0K
11:44 55.04 55.04 55.01 55.01 1.7K
11:45 55.04 55.06 55.04 55.06 1.9K
11:46 55.08 55.08 55.05 55.06 3.1K
11:47 55.09 55.11 55.09 55.11 1.6K
11:48 55.13 55.13 55.13 55.13 1.7K
11:49 55.15 55.15 55.13 55.13 1.0K
11:50 55.15 55.15 55.15 55.15 0.2K
11:51 55.19 55.19 55.18 55.18 0.9K
11:52 55.18 55.21 55.18 55.20 2.4K
11:53 55.20 55.22 55.20 55.20 4.1K
11:54 55.18 55.18 55.05 55.05 7.2K
11:55 55.06 55.07 55.03 55.03 3.8K
11:56 55.03 55.03 55.03 55.03 0.6K
11:58 55.01 55.01 55.01 55.01 0.3K
11:59 55.02 55.05 55.02 55.05 3.8K
12:00 55.04 55.04 55.02 55.03 1.3K
12:01 55.05 55.05 55.00 55.00 0.9K
12:02 55.00 55.02 55.00 55.02 0.7K
12:03 55.01 55.04 55.01 55.04 3.3K
12:04 54.98 54.98 54.98 54.98 1.3K
12:07 55.07 55.07 55.05 55.05 0.2K
12:08 55.02 55.02 55.00 55.01 1.2K
12:09 55.02 55.07 55.02 55.07 2.8K
12:10 55.05 55.09 55.05 55.09 3.2K
12:11 55.10 55.14 55.09 55.14 7.8K
12:12 55.15 55.16 55.12 55.12 5.4K
12:13 55.13 55.13 55.09 55.10 3.9K
12:14 55.12 55.13 55.12 55.12 1.9K
12:15 55.15 55.16 55.12 55.12 9.3K
12:16 55.09 55.11 55.08 55.11 3.5K
12:17 55.09 55.11 55.09 55.10 2.9K
12:18 55.09 55.12 55.07 55.12 6.2K
12:19 55.14 55.16 55.13 55.16 2.5K
12:20 55.17 55.18 55.17 55.18 3.1K
12:21 55.19 55.20 55.17 55.20 6.3K
12:22 55.19 55.21 55.19 55.21 2.0K
12:23 55.23 55.24 55.20 55.24 4.7K
12:24 55.21 55.25 55.21 55.25 4.5K
12:25 55.23 55.23 55.19 55.19 3.2K
12:26 55.20 55.22 55.20 55.22 0.9K
12:27 55.23 55.23 55.19 55.19 3.5K
12:28 55.20 55.21 55.17 55.21 5.9K
12:29 55.20 55.22 55.20 55.21 1.6K
12:30 55.21 55.21 55.20 55.21 4.7K
12:31 55.23 55.28 55.21 55.21 18.6K
12:32 55.18 55.18 55.12 55.15 26.6K
12:33 55.13 55.13 55.10 55.10 4.6K
12:34 55.09 55.09 55.07 55.07 5.0K
12:35 55.15 55.19 55.15 55.17 6.2K
12:36 55.18 55.19 55.16 55.19 2.7K
12:37 55.20 55.21 55.19 55.20 2.6K
12:38 55.18 55.34 55.18 55.34 6.0K
12:39 55.33 55.34 55.31 55.32 7.1K
12:40 55.31 55.33 55.31 55.33 4.8K
12:41 55.33 55.36 55.33 55.36 5.1K
12:42 55.36 55.40 55.36 55.39 15.7K
12:43 55.40 55.40 55.36 55.38 8.9K
12:44 55.37 55.40 55.35 55.36 13.6K
12:45 55.36 55.36 55.31 55.31 3.4K
12:46 55.31 55.31 55.29 55.30 7.3K
12:47 55.31 55.34 55.31 55.33 3.6K
12:48 55.32 55.32 55.29 55.31 6.4K
12:49 55.31 55.32 55.29 55.29 4.5K
12:50 55.30 55.31 55.26 55.31 5.0K
12:51 55.32 55.39 55.32 55.39 4.1K
12:52 55.40 55.41 55.40 55.40 4.4K
12:53 55.39 55.47 55.39 55.47 8.4K
12:54 55.46 55.50 55.46 55.50 14.1K
12:55 55.49 55.50 55.46 55.48 5.0K
12:56 55.47 55.50 55.47 55.49 2.8K
12:57 55.49 55.49 55.46 55.49 2.6K
12:58 55.48 55.49 55.47 55.48 2.4K
12:59 55.50 55.50 55.48 55.48 3.3K
13:00 55.50 55.50 55.47 55.47 8.2K
13:01 55.51 55.51 55.46 55.49 8.5K
13:02 55.46 55.50 55.46 55.48 3.2K
13:03 55.43 55.46 55.42 55.43 5.6K
13:04 55.50 55.53 55.50 55.52 14.0K
13:05 55.51 55.53 55.49 55.50 16.1K
13:06 55.48 55.48 55.43 55.43 7.2K
13:07 55.41 55.49 55.41 55.49 4.5K
13:08 55.52 55.54 55.50 55.51 13.1K
13:09 55.50 55.50 55.48 55.48 2.0K
13:10 55.48 55.48 55.44 55.45 47.0K
13:11 55.45 55.45 55.41 55.41 3.0K
13:12 55.42 55.43 55.42 55.42 7.4K
13:13 55.42 55.45 55.42 55.42 7.4K
13:14 55.40 55.42 55.38 55.41 6.1K
13:15 55.39 55.43 55.39 55.42 6.4K
13:16 55.43 55.43 55.36 55.37 2.6K
13:17 55.35 55.36 55.34 55.35 8.4K
13:18 55.34 55.36 55.31 55.31 4.6K
13:19 55.32 55.32 55.26 55.26 8.3K
13:20 55.30 55.35 55.30 55.35 13.2K
13:21 55.32 55.32 55.32 55.32 1.5K
13:22 55.33 55.34 55.32 55.33 7.2K
13:23 55.32 55.35 55.32 55.35 2.3K
13:24 55.34 55.35 55.30 55.30 2.3K
13:25 55.31 55.35 55.31 55.35 2.8K
13:26 55.34 55.40 55.34 55.40 2.1K
13:27 55.40 55.47 55.40 55.45 2.3K
13:28 55.45 55.48 55.45 55.47 3.9K
13:29 55.46 55.46 55.45 55.45 2.0K
13:30 55.48 55.48 55.47 55.48 1.5K
13:31 55.46 55.47 55.45 55.45 4.3K
13:32 55.45 55.46 55.43 55.46 5.0K
13:33 55.47 55.50 55.47 55.49 12.1K
13:34 55.50 55.51 55.49 55.51 11.8K
13:35 55.50 55.52 55.48 55.52 9.5K
13:36 55.52 55.53 55.49 55.49 4.6K
13:37 55.51 55.55 55.51 55.54 7.3K
13:38 55.53 55.55 55.52 55.52 7.8K
13:39 55.51 55.55 55.51 55.55 16.2K
13:40 55.55 55.57 55.55 55.56 2.8K
13:41 55.58 55.58 55.56 55.56 4.9K
13:42 55.56 55.56 55.54 55.56 8.3K
13:43 55.56 55.56 55.51 55.51 8.7K
13:44 55.51 55.51 55.50 55.51 1.6K
13:45 55.52 55.53 55.50 55.52 5.4K
13:46 55.51 55.51 55.42 55.43 5.7K
13:47 55.41 55.41 55.40 55.40 2.0K
13:48 55.40 55.48 55.40 55.41 8.1K
13:49 55.41 55.41 55.38 55.38 2.2K
13:50 55.35 55.39 55.33 55.39 17.1K
13:51 55.41 55.42 55.39 55.39 2.3K
13:52 55.39 55.40 55.37 55.40 2.4K
13:53 55.38 55.38 55.37 55.37 5.1K
13:54 55.38 55.41 55.38 55.41 2.2K
13:55 55.41 55.41 55.39 55.39 3.4K
13:56 55.37 55.38 55.36 55.38 4.5K
13:57 55.37 55.38 55.37 55.38 1.6K
13:58 55.38 55.38 55.36 55.37 1.8K
13:59 55.37 55.37 55.35 55.35 3.4K
14:00 55.33 55.35 55.33 55.33 1.9K
14:01 55.32 55.33 55.30 55.32 6.2K
14:02 55.31 55.33 55.31 55.32 1.5K
14:03 55.30 55.31 55.26 55.26 9.2K
14:04 55.26 55.28 55.26 55.28 4.4K
14:05 55.28 55.30 55.28 55.30 2.2K
14:06 55.30 55.32 55.30 55.32 1.3K
14:07 55.31 55.31 55.28 55.28 5.3K
14:08 55.29 55.29 55.27 55.28 2.0K
14:09 55.25 55.29 55.25 55.29 2.0K
14:10 55.30 55.30 55.30 55.30 1.0K
14:11 55.31 55.31 55.28 55.28 5.4K
14:12 55.29 55.29 55.25 55.25 1.2K
14:13 55.25 55.25 55.23 55.25 2.5K
14:14 55.24 55.25 55.24 55.24 9.9K
14:15 55.24 55.27 55.24 55.26 4.4K
14:16 55.25 55.27 55.24 55.27 1.7K
14:17 55.26 55.27 55.25 55.27 2.0K
14:18 55.26 55.26 55.24 55.24 2.7K
14:19 55.23 55.24 55.23 55.24 1.5K
14:20 55.24 55.26 55.24 55.25 1.5K
14:21 55.24 55.29 55.24 55.29 2.8K
14:22 55.33 55.36 55.33 55.36 0.8K
14:23 55.35 55.35 55.31 55.31 1.7K
14:24 55.33 55.33 55.30 55.33 3.4K
14:25 55.34 55.35 55.32 55.32 1.8K
14:26 55.31 55.31 55.28 55.30 0.8K
14:27 55.31 55.32 55.29 55.29 2.6K
14:28 55.27 55.27 55.21 55.21 7.3K
14:29 55.21 55.23 55.21 55.22 4.5K
14:30 55.22 55.24 55.21 55.24 1.0K
14:31 55.24 55.24 55.23 55.23 2.2K
14:32 55.26 55.29 55.26 55.28 3.9K
14:33 55.25 55.26 55.22 55.23 6.3K
14:34 55.21 55.22 55.19 55.19 1.9K
14:36 55.19 55.21 55.19 55.21 3.1K
14:37 55.20 55.20 55.18 55.19 2.3K
14:38 55.18 55.19 55.16 55.18 7.3K
14:39 55.20 55.20 55.17 55.17 7.7K
14:40 55.17 55.19 55.16 55.19 2.0K
14:41 55.21 55.23 55.20 55.20 16.2K
14:42 55.20 55.20 55.18 55.19 1.5K
14:43 55.19 55.20 55.19 55.20 1.2K
14:44 55.20 55.20 55.19 55.19 1.7K
14:45 55.21 55.22 55.21 55.22 1.7K
14:46 55.24 55.25 55.23 55.25 1.8K
14:47 55.25 55.25 55.24 55.25 3.0K
14:48 55.25 55.25 55.24 55.25 1.8K
14:49 55.30 55.30 55.29 55.29 2.2K
14:50 55.28 55.28 55.24 55.27 2.8K
14:51 55.28 55.28 55.26 55.26 3.6K
14:52 55.28 55.34 55.28 55.34 5.4K
14:53 55.36 55.39 55.36 55.37 5.6K
14:54 55.38 55.39 55.38 55.39 1.1K
14:55 55.39 55.40 55.38 55.38 3.6K
14:56 55.37 55.38 55.36 55.36 1.4K
14:57 55.35 55.37 55.35 55.37 1.2K
14:58 55.38 55.38 55.35 55.35 3.5K
14:59 55.36 55.36 55.31 55.31 5.3K
15:00 55.33 55.33 55.32 55.32 1.5K
15:01 55.32 55.34 55.28 55.28 5.6K
15:02 55.27 55.27 55.25 55.26 3.8K
15:03 55.29 55.29 55.28 55.28 2.1K
15:04 55.28 55.28 55.26 55.27 3.5K
15:05 55.27 55.28 55.21 55.22 3.3K
15:06 55.20 55.25 55.20 55.24 4.2K
15:07 55.23 55.23 55.20 55.20 2.9K
15:08 55.21 55.28 55.19 55.28 6.2K
15:09 55.26 55.32 55.26 55.31 2.3K
15:10 55.31 55.33 55.31 55.33 2.2K
15:11 55.32 55.32 55.27 55.27 3.1K
15:12 55.27 55.27 55.26 55.27 1.6K
15:13 55.25 55.25 55.24 55.24 4.1K
15:15 55.25 55.26 55.24 55.26 3.2K
15:16 55.28 55.32 55.28 55.32 2.4K
15:17 55.32 55.32 55.28 55.31 3.0K
15:18 55.33 55.33 55.32 55.32 2.0K
15:19 55.31 55.31 55.31 55.31 2.3K
15:20 55.35 55.37 55.35 55.37 2.5K
15:21 55.37 55.37 55.34 55.37 22.1K
15:22 55.37 55.37 55.37 55.37 6.1K
15:23 55.36 55.41 55.36 55.41 2.8K
15:24 55.40 55.42 55.40 55.40 3.2K
15:25 55.38 55.40 55.38 55.40 1.4K
15:26 55.40 55.41 55.38 55.41 4.8K
15:27 55.40 55.42 55.40 55.41 1.4K
15:28 55.41 55.41 55.40 55.40 2.5K
15:29 55.42 55.42 55.42 55.42 2.4K
15:30 55.44 55.45 55.43 55.44 2.3K
15:31 55.43 55.43 55.42 55.42 2.4K
15:32 55.43 55.45 55.42 55.42 3.7K
15:33 55.43 55.45 55.43 55.44 2.4K
15:34 55.45 55.45 55.44 55.44 1.2K
15:35 55.41 55.41 55.40 55.40 0.6K
15:36 55.39 55.42 55.39 55.42 3.2K
15:37 55.44 55.46 55.44 55.46 1.4K
15:38 55.47 55.47 55.43 55.44 6.5K
15:39 55.42 55.47 55.41 55.47 9.8K
15:40 55.45 55.46 55.45 55.46 0.2K
15:41 55.48 55.50 55.46 55.50 4.0K
15:42 55.48 55.50 55.48 55.50 5.3K
15:43 55.51 55.51 55.48 55.48 3.2K
15:44 55.49 55.49 55.48 55.48 1.1K
15:45 55.51 55.53 55.51 55.51 2.4K
15:46 55.51 55.51 55.49 55.49 3.4K
15:47 55.51 55.51 55.43 55.43 7.7K
15:48 55.44 55.44 55.41 55.41 1.9K
15:49 55.41 55.45 55.41 55.45 2.9K
15:50 55.44 55.44 55.42 55.42 4.0K
15:51 55.42 55.42 55.38 55.38 3.2K
15:52 55.35 55.36 55.35 55.35 3.5K
15:53 55.34 55.38 55.34 55.38 5.7K
15:54 55.37 55.37 55.34 55.35 3.3K
15:55 55.37 55.39 55.35 55.35 11.1K
15:56 55.36 55.36 55.33 55.33 8.3K
15:57 55.33 55.33 55.32 55.32 3.7K
15:58 55.32 55.34 55.31 55.34 11.2K
15:59 55.39 55.43 55.38 55.40 34.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible