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 56.86 56.87 56.82 56.82 102.5K
09:31 56.84 56.94 56.84 56.94 17.5K
09:32 56.90 57.00 56.87 56.99 21.1K
09:33 56.99 57.02 56.97 56.97 16.3K
09:34 56.91 56.99 56.91 56.98 9.2K
09:35 56.96 57.07 56.94 57.07 16.1K
09:36 57.10 57.27 57.10 57.27 17.5K
09:37 57.18 57.29 57.17 57.24 13.9K
09:38 57.25 57.25 57.16 57.23 14.5K
09:39 57.26 57.33 57.26 57.33 10.3K
09:40 57.35 57.37 57.29 57.37 12.4K
09:41 57.38 57.38 57.30 57.33 21.2K
09:42 57.34 57.41 57.34 57.40 9.9K
09:43 57.40 57.42 57.35 57.35 16.8K
09:44 57.37 57.43 57.37 57.43 8.0K
09:45 57.44 57.49 57.41 57.47 7.3K
09:46 57.50 57.61 57.50 57.61 13.3K
09:47 57.59 57.72 57.59 57.69 6.3K
09:48 57.74 57.75 57.68 57.68 10.5K
09:49 57.68 57.72 57.64 57.70 9.3K
09:50 57.68 57.72 57.66 57.66 15.1K
09:51 57.71 57.73 57.62 57.62 8.1K
09:52 57.61 57.63 57.56 57.63 0.9K
09:53 57.64 57.79 57.64 57.79 11.0K
09:54 57.80 57.80 57.66 57.66 7.9K
09:55 57.69 57.69 57.57 57.57 2.1K
09:56 57.57 57.57 57.50 57.50 5.3K
09:57 57.48 57.48 57.36 57.38 6.2K
09:58 57.41 57.41 57.41 57.41 0.4K
09:59 57.43 57.43 57.43 57.43 0.5K
10:00 57.55 57.55 57.53 57.53 5.0K
10:01 57.55 57.55 57.48 57.49 2.0K
10:02 57.37 57.44 57.37 57.44 1.1K
10:03 57.52 57.59 57.52 57.59 8.0K
10:04 57.65 57.69 57.62 57.68 7.6K
10:05 57.67 57.67 57.56 57.56 30.1K
10:06 57.63 57.72 57.61 57.69 11.8K
10:07 57.69 57.75 57.68 57.75 33.0K
10:08 57.75 57.81 57.75 57.76 9.1K
10:09 57.65 57.76 57.62 57.74 4.4K
10:10 57.74 57.77 57.69 57.69 7.0K
10:11 57.69 57.77 57.69 57.75 3.5K
10:12 57.82 57.89 57.82 57.86 6.0K
10:13 57.86 57.90 57.86 57.88 5.2K
10:14 57.84 57.86 57.81 57.83 28.2K
10:15 57.85 57.85 57.67 57.67 5.4K
10:16 57.70 57.80 57.70 57.80 4.0K
10:17 57.85 57.85 57.84 57.84 1.7K
10:18 57.91 57.91 57.89 57.89 3.1K
10:19 57.92 57.96 57.92 57.94 7.9K
10:20 57.98 57.98 57.94 57.98 6.5K
10:21 57.94 58.04 57.94 58.00 14.5K
10:22 58.01 58.05 58.01 58.05 2.4K
10:23 58.05 58.07 58.04 58.05 7.4K
10:24 58.04 58.04 57.93 58.01 7.8K
10:25 58.05 58.05 57.99 58.04 3.7K
10:26 58.05 58.07 58.05 58.07 4.6K
10:27 58.05 58.05 58.03 58.03 3.8K
10:28 58.00 58.00 57.94 57.96 4.5K
10:29 57.95 57.97 57.95 57.97 0.5K
10:30 57.96 57.96 57.92 57.92 2.3K
10:31 57.78 57.81 57.75 57.75 15.1K
10:32 57.77 57.77 57.71 57.77 5.0K
10:33 57.82 57.86 57.80 57.86 2.8K
10:34 57.83 57.84 57.80 57.80 5.8K
10:35 57.82 57.87 57.78 57.78 3.2K
10:36 57.78 57.87 57.76 57.87 6.4K
10:37 57.93 57.95 57.90 57.90 5.7K
10:38 57.91 57.95 57.90 57.94 9.0K
10:39 57.96 57.98 57.93 57.94 14.4K
10:40 57.95 57.97 57.94 57.94 11.6K
10:41 57.96 58.03 57.96 58.03 13.1K
10:42 58.03 58.04 58.01 58.01 3.7K
10:43 58.04 58.08 58.04 58.08 7.9K
10:44 58.07 58.07 58.03 58.03 5.4K
10:45 58.06 58.06 58.01 58.06 4.3K
10:46 58.05 58.08 58.00 58.02 6.5K
10:47 57.99 57.99 57.95 57.95 1.8K
10:48 57.90 57.90 57.84 57.84 0.5K
10:49 57.87 57.87 57.81 57.81 1.1K
10:50 57.83 57.84 57.83 57.84 1.0K
10:51 57.88 57.90 57.88 57.90 1.9K
10:52 57.93 57.93 57.90 57.90 2.1K
10:54 57.89 57.90 57.89 57.90 0.9K
10:55 57.87 57.87 57.87 57.87 2.1K
10:56 57.91 57.91 57.91 57.91 0.7K
10:57 57.94 57.97 57.94 57.97 2.1K
10:58 57.97 58.01 57.97 58.01 2.1K
10:59 58.02 58.03 58.00 58.00 2.4K
11:00 57.99 58.02 57.99 58.01 2.8K
11:01 58.02 58.02 57.99 57.99 1.9K
11:02 57.96 57.97 57.95 57.95 2.6K
11:03 57.90 57.90 57.88 57.88 0.4K
11:04 57.93 57.95 57.92 57.92 2.9K
11:05 57.94 57.98 57.94 57.98 1.4K
11:06 57.97 57.97 57.92 57.92 2.0K
11:07 57.89 57.97 57.89 57.97 3.2K
11:08 57.96 58.01 57.95 58.01 2.6K
11:09 58.05 58.07 58.05 58.07 4.1K
11:10 58.09 58.14 58.08 58.14 22.2K
11:11 58.15 58.23 58.15 58.16 12.9K
11:12 58.16 58.16 58.05 58.06 7.5K
11:13 58.04 58.12 58.01 58.12 4.7K
11:14 58.10 58.14 58.09 58.14 9.7K
11:15 58.13 58.21 58.10 58.21 10.8K
11:16 58.20 58.27 58.17 58.27 16.3K
11:17 58.24 58.28 58.22 58.22 16.5K
11:18 58.14 58.21 58.14 58.18 13.9K
11:19 58.18 58.24 58.16 58.23 19.1K
11:20 58.23 58.24 58.21 58.21 5.9K
11:21 58.20 58.20 58.17 58.19 6.7K
11:22 58.21 58.21 58.16 58.20 2.6K
11:23 58.14 58.20 58.14 58.20 1.4K
11:24 58.19 58.24 58.19 58.23 1.5K
11:25 58.20 58.22 58.20 58.22 1.4K
11:26 58.19 58.19 58.19 58.19 1.7K
11:27 58.24 58.25 58.14 58.14 2.0K
11:28 58.13 58.13 58.13 58.13 0.4K
11:29 58.22 58.25 58.22 58.22 7.0K
11:30 58.23 58.23 58.23 58.23 0.6K
11:33 58.28 58.28 58.27 58.27 1.6K
11:34 58.34 58.34 58.27 58.27 1.5K
11:35 58.21 58.21 58.19 58.19 1.0K
11:36 58.16 58.24 58.14 58.24 0.8K
11:37 58.27 58.41 58.27 58.41 11.2K
11:38 58.37 58.41 58.36 58.41 3.0K
11:39 58.42 58.42 58.40 58.41 2.3K
11:40 58.34 58.34 58.34 58.34 0.4K
11:41 58.40 58.43 58.40 58.43 1.4K
11:42 58.39 58.39 58.33 58.33 3.6K
11:43 58.30 58.30 58.25 58.25 3.9K
11:44 58.23 58.23 58.15 58.15 1.5K
11:45 58.18 58.18 58.12 58.13 1.3K
11:46 58.10 58.18 58.10 58.18 1.1K
11:47 58.15 58.15 58.12 58.12 1.9K
11:48 58.15 58.15 58.14 58.14 0.6K
11:49 58.01 58.05 57.99 58.05 11.0K
11:50 58.06 58.10 58.03 58.09 1.1K
11:51 58.13 58.13 58.13 58.13 0.7K
11:52 58.18 58.18 58.18 58.18 0.6K
11:54 58.27 58.28 58.27 58.28 1.2K
11:55 58.32 58.32 58.29 58.31 3.3K
11:56 58.35 58.35 58.28 58.29 1.2K
11:57 58.27 58.30 58.25 58.25 3.2K
11:59 58.23 58.23 58.23 58.23 0.5K
12:00 58.25 58.27 58.25 58.26 5.3K
12:01 58.24 58.32 58.24 58.32 0.6K
12:02 58.31 58.32 58.31 58.31 0.7K
12:03 58.33 58.34 58.33 58.34 1.8K
12:04 58.35 58.35 58.33 58.35 1.0K
12:05 58.33 58.33 58.25 58.28 7.5K
12:06 58.30 58.30 58.22 58.26 1.6K
12:07 58.27 58.27 58.24 58.24 0.5K
12:08 58.29 58.29 58.29 58.29 0.9K
12:09 58.34 58.34 58.34 58.34 0.6K
12:10 58.31 58.31 58.31 58.31 0.7K
12:11 58.35 58.35 58.34 58.34 0.8K
12:12 58.37 58.38 58.32 58.32 3.2K
12:13 58.34 58.34 58.27 58.27 1.6K
12:14 58.26 58.26 58.21 58.21 6.7K
12:15 58.24 58.27 58.22 58.22 6.4K
12:16 58.22 58.29 58.22 58.29 3.5K
12:17 58.30 58.32 58.30 58.32 0.6K
12:18 58.32 58.32 58.32 58.32 1.7K
12:19 58.32 58.32 58.32 58.32 0.5K
12:20 58.34 58.34 58.28 58.32 3.9K
12:21 58.32 58.35 58.30 58.35 7.0K
12:22 58.33 58.36 58.33 58.36 1.7K
12:23 58.36 58.37 58.36 58.37 3.0K
12:24 58.37 58.38 58.37 58.38 0.8K
12:25 58.38 58.38 58.35 58.35 1.4K
12:26 58.39 58.41 58.39 58.41 4.4K
12:27 58.43 58.43 58.39 58.41 3.3K
12:28 58.40 58.43 58.40 58.43 2.1K
12:29 58.42 58.42 58.40 58.42 2.3K
12:30 58.41 58.41 58.36 58.36 1.9K
12:31 58.39 58.39 58.38 58.38 0.8K
12:32 58.46 58.46 58.43 58.43 3.2K
12:33 58.44 58.44 58.40 58.40 2.0K
12:34 58.38 58.38 58.36 58.38 2.5K
12:35 58.36 58.40 58.36 58.40 1.6K
12:36 58.38 58.38 58.33 58.33 6.4K
12:37 58.33 58.35 58.33 58.34 2.1K
12:38 58.35 58.35 58.35 58.35 1.0K
12:39 58.34 58.34 58.29 58.29 5.2K
12:40 58.33 58.35 58.33 58.35 0.9K
12:41 58.37 58.39 58.37 58.39 2.5K
12:42 58.40 58.42 58.40 58.42 4.4K
12:43 58.44 58.46 58.41 58.42 5.8K
12:44 58.44 58.45 58.42 58.42 4.8K
12:45 58.44 58.44 58.41 58.41 4.3K
12:46 58.42 58.44 58.41 58.44 6.4K
12:47 58.41 58.41 58.38 58.38 5.0K
12:48 58.38 58.43 58.38 58.39 2.0K
12:49 58.39 58.40 58.38 58.38 6.2K
12:50 58.35 58.36 58.31 58.31 5.2K
12:51 58.28 58.28 58.25 58.25 1.9K
12:52 58.30 58.30 58.29 58.29 0.9K
12:53 58.25 58.25 58.25 58.25 1.6K
12:56 58.30 58.33 58.30 58.33 1.8K
12:57 58.39 58.40 58.38 58.39 2.2K
12:58 58.40 58.42 58.40 58.42 1.9K
12:59 58.43 58.43 58.43 58.43 1.4K
13:00 58.42 58.43 58.42 58.42 2.4K
13:01 58.36 58.36 58.36 58.36 0.2K
13:02 58.39 58.39 58.39 58.39 0.6K
13:03 58.36 58.37 58.36 58.37 0.7K
13:04 58.35 58.35 58.31 58.31 0.6K
13:05 58.34 58.34 58.34 58.34 0.5K
13:06 58.42 58.42 58.42 58.42 1.0K
13:07 58.41 58.41 58.41 58.41 0.8K
13:08 58.43 58.43 58.43 58.43 0.7K
13:09 58.44 58.44 58.43 58.43 0.4K
13:10 58.41 58.41 58.38 58.38 0.4K
13:11 58.41 58.41 58.41 58.41 3.2K
13:13 58.44 58.44 58.44 58.44 0.1K
13:14 58.46 58.46 58.45 58.45 1.8K
13:16 58.54 58.54 58.51 58.51 2.0K
13:17 58.60 58.60 58.60 58.60 1.0K
13:18 58.62 58.62 58.62 58.62 0.2K
13:19 58.62 58.62 58.60 58.60 3.5K
13:20 58.58 58.58 58.54 58.58 1.5K
13:21 58.59 58.60 58.59 58.60 3.7K
13:22 58.61 58.61 58.61 58.61 0.4K
13:23 58.63 58.74 58.63 58.74 8.7K
13:24 58.67 58.69 58.67 58.69 0.9K
13:25 58.65 58.65 58.61 58.64 3.5K
13:26 58.66 58.70 58.66 58.70 0.8K
13:27 58.74 58.74 58.71 58.73 1.9K
13:28 58.73 58.79 58.73 58.79 3.8K
13:29 58.75 58.76 58.74 58.76 3.1K
13:30 58.79 58.79 58.79 58.79 0.4K
13:31 58.76 58.76 58.74 58.74 1.4K
13:32 58.72 58.76 58.72 58.76 1.6K
13:33 58.71 58.71 58.67 58.67 1.8K
13:34 58.68 58.69 58.68 58.69 3.0K
13:35 58.66 58.66 58.64 58.65 1.8K
13:36 58.69 58.72 58.68 58.72 1.8K
13:38 58.68 58.68 58.68 58.68 1.6K
13:39 58.63 58.63 58.63 58.63 0.3K
13:41 58.68 58.68 58.68 58.68 0.2K
13:42 58.69 58.69 58.69 58.69 4.1K
13:43 58.66 58.66 58.65 58.65 1.4K
13:44 58.65 58.65 58.65 58.65 0.5K
13:45 58.67 58.67 58.67 58.67 2.2K
13:47 58.68 58.68 58.68 58.68 0.8K
13:48 58.63 58.63 58.61 58.61 0.7K
13:49 58.61 58.61 58.58 58.58 2.8K
13:50 58.56 58.56 58.50 58.50 6.0K
13:51 58.50 58.53 58.50 58.53 2.0K
13:52 58.52 58.52 58.52 58.52 0.7K
13:53 58.54 58.54 58.49 58.50 2.7K
13:54 58.48 58.51 58.48 58.49 2.1K
13:55 58.48 58.48 58.48 58.48 0.1K
13:56 58.48 58.48 58.46 58.47 9.2K
13:57 58.44 58.44 58.44 58.44 0.5K
13:58 58.35 58.35 58.34 58.34 2.8K
13:59 58.35 58.44 58.35 58.44 3.0K
14:00 58.38 58.38 58.38 58.38 0.6K
14:03 58.28 58.28 58.16 58.16 3.1K
14:04 58.11 58.11 58.11 58.11 1.9K
14:05 58.07 58.15 58.07 58.12 3.9K
14:06 58.12 58.12 58.12 58.12 0.9K
14:07 58.18 58.18 58.16 58.17 2.1K
14:08 58.12 58.12 58.10 58.10 1.0K
14:09 58.19 58.19 58.19 58.19 0.8K
14:10 58.09 58.09 58.09 58.09 0.3K
14:11 58.08 58.08 58.04 58.04 1.1K
14:12 58.06 58.08 58.05 58.08 1.1K
14:13 57.98 57.99 57.93 57.93 8.6K
14:14 57.95 57.95 57.87 57.91 10.8K
14:15 57.96 57.97 57.95 57.97 5.0K
14:16 57.92 57.92 57.82 57.90 12.4K
14:17 57.86 57.86 57.80 57.80 11.4K
14:18 57.78 57.84 57.78 57.84 3.0K
14:19 57.84 57.88 57.80 57.88 5.0K
14:20 57.85 57.88 57.85 57.88 2.0K
14:21 57.80 57.82 57.80 57.81 5.5K
14:22 57.81 57.81 57.71 57.72 16.2K
14:23 57.69 57.77 57.69 57.77 14.9K
14:24 57.79 57.85 57.79 57.85 2.2K
14:25 57.88 57.91 57.88 57.91 2.1K
14:26 57.89 57.89 57.78 57.78 2.6K
14:29 57.80 57.88 57.80 57.88 3.9K
14:30 57.80 57.81 57.80 57.80 2.1K
14:31 57.88 57.88 57.88 57.88 1.5K
14:32 57.93 57.93 57.93 57.93 0.2K
14:34 57.94 57.94 57.88 57.94 14.1K
14:35 57.92 58.01 57.92 58.01 18.9K
14:36 58.01 58.01 58.01 58.01 2.1K
14:37 58.02 58.06 57.99 58.06 5.7K
14:38 58.01 58.04 57.98 58.04 26.2K
14:39 58.04 58.07 58.04 58.07 6.0K
14:40 58.09 58.09 58.05 58.07 11.9K
14:41 58.09 58.12 58.08 58.12 14.3K
14:42 58.13 58.13 58.00 58.00 3.8K
14:43 58.06 58.06 58.06 58.06 5.6K
14:44 58.06 58.09 58.05 58.09 17.2K
14:45 58.08 58.12 58.08 58.08 8.5K
14:46 58.08 58.08 58.07 58.07 5.8K
14:47 58.01 58.01 57.97 57.97 19.2K
14:48 57.99 58.00 57.96 57.97 2.3K
14:49 57.97 57.97 57.96 57.96 4.9K
14:50 57.98 57.98 57.94 57.96 0.8K
14:51 58.00 58.00 58.00 58.00 0.9K
14:53 58.13 58.15 58.13 58.15 3.6K
14:54 58.16 58.16 58.15 58.16 3.8K
14:55 58.16 58.18 58.16 58.18 6.2K
14:56 58.18 58.18 58.18 58.18 0.8K
14:57 58.17 58.17 58.17 58.17 0.4K
14:58 58.14 58.14 58.14 58.14 0.5K
14:59 58.15 58.15 58.15 58.15 1.3K
15:01 58.15 58.19 58.15 58.19 0.3K
15:02 58.18 58.18 58.14 58.14 1.3K
15:03 57.95 57.95 57.95 57.95 0.8K
15:06 57.98 58.00 57.97 58.00 2.3K
15:07 57.97 57.97 57.90 57.90 6.4K
15:08 57.91 57.95 57.89 57.95 11.8K
15:09 57.95 58.01 57.94 58.01 12.8K
15:10 58.01 58.05 57.99 57.99 10.4K
15:11 57.98 58.00 57.96 57.97 7.9K
15:12 57.95 58.00 57.94 57.99 17.6K
15:13 58.00 58.01 57.97 58.01 13.2K
15:14 58.02 58.02 57.97 57.99 7.8K
15:15 57.99 58.04 57.99 58.02 7.3K
15:16 58.02 58.02 57.97 57.97 7.6K
15:17 57.97 58.07 57.97 58.06 13.3K
15:18 58.06 58.06 58.03 58.03 5.9K
15:19 58.05 58.06 57.99 58.00 8.1K
15:20 58.01 58.02 57.98 57.99 15.6K
15:21 58.01 58.05 58.01 58.02 8.9K
15:22 58.02 58.02 57.98 58.00 14.0K
15:23 58.02 58.03 57.94 57.94 15.7K
15:24 57.93 57.93 57.86 57.86 19.8K
15:25 57.85 57.85 57.80 57.84 12.3K
15:26 57.85 57.94 57.84 57.94 10.4K
15:27 57.95 57.98 57.94 57.97 4.8K
15:28 57.99 58.00 57.97 57.97 5.2K
15:29 57.93 57.93 57.88 57.90 8.8K
15:30 57.89 57.91 57.88 57.90 11.7K
15:31 57.89 57.89 57.83 57.87 6.3K
15:32 57.88 57.91 57.86 57.91 8.0K
15:33 57.90 57.90 57.85 57.87 10.7K
15:34 57.84 57.93 57.84 57.88 8.3K
15:35 57.84 57.84 57.81 57.82 10.5K
15:36 57.83 57.88 57.83 57.86 6.3K
15:37 57.85 57.86 57.81 57.81 9.9K
15:38 57.80 57.84 57.80 57.84 13.2K
15:39 57.82 57.84 57.80 57.82 15.2K
15:40 57.80 57.84 57.80 57.83 8.7K
15:41 57.85 57.88 57.84 57.87 6.1K
15:42 57.88 57.89 57.84 57.88 5.7K
15:43 57.89 57.89 57.83 57.86 11.6K
15:44 57.87 57.91 57.87 57.90 8.4K
15:45 57.89 57.89 57.83 57.83 11.5K
15:46 57.82 57.82 57.74 57.74 7.6K
15:47 57.76 57.76 57.71 57.71 12.4K
15:48 57.71 57.71 57.69 57.70 9.6K
15:49 57.71 57.73 57.70 57.70 13.2K
15:50 57.68 57.75 57.66 57.75 18.9K
15:51 57.74 57.74 57.70 57.72 7.9K
15:52 57.71 57.76 57.70 57.76 15.0K
15:53 57.77 57.77 57.72 57.76 16.4K
15:54 57.77 57.80 57.76 57.80 10.1K
15:55 57.81 57.81 57.76 57.77 10.5K
15:56 57.78 57.78 57.71 57.71 10.6K
15:57 57.71 57.74 57.69 57.74 19.2K
15:58 57.72 57.78 57.72 57.78 41.1K
15:59 57.75 57.76 57.61 57.65 73.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible