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 58.71 58.73 58.67 58.67 83.6K
09:31 58.69 58.71 58.69 58.71 2.6K
09:32 58.60 58.73 58.59 58.68 10.1K
09:33 58.65 58.66 58.54 58.60 15.1K
09:34 58.57 58.61 58.55 58.56 4.8K
09:35 58.58 58.61 58.55 58.58 3.2K
09:36 58.54 58.65 58.54 58.65 15.5K
09:37 58.63 58.64 58.51 58.51 16.0K
09:38 58.50 58.50 58.35 58.43 11.1K
09:39 58.46 58.50 58.43 58.50 20.7K
09:40 58.50 58.50 58.37 58.37 9.7K
09:41 58.40 58.47 58.40 58.47 11.6K
09:42 58.46 58.63 58.46 58.63 10.6K
09:43 58.64 58.78 58.64 58.78 6.2K
09:44 58.68 58.72 58.68 58.72 5.0K
09:45 58.80 58.80 58.75 58.75 4.9K
09:46 58.77 58.82 58.75 58.81 10.3K
09:47 58.80 58.85 58.80 58.81 4.7K
09:48 58.84 58.87 58.84 58.86 2.2K
09:49 58.83 58.87 58.83 58.85 14.0K
09:50 58.86 58.90 58.85 58.90 35.4K
09:51 58.90 58.95 58.90 58.94 10.7K
09:52 58.91 58.95 58.83 58.83 9.8K
09:53 58.85 58.92 58.85 58.92 4.1K
09:54 58.87 58.93 58.87 58.93 4.4K
09:55 58.86 58.92 58.86 58.91 0.8K
09:56 58.94 58.96 58.92 58.94 4.0K
09:57 59.00 59.04 59.00 59.04 7.4K
09:58 59.04 59.04 59.00 59.04 3.4K
09:59 59.03 59.03 59.00 59.03 1.7K
10:00 59.01 59.01 58.91 58.94 12.9K
10:01 58.97 58.97 58.85 58.85 9.6K
10:02 58.83 58.86 58.82 58.86 3.6K
10:03 58.83 58.83 58.74 58.75 5.0K
10:04 58.75 58.75 58.72 58.72 8.6K
10:05 58.81 58.81 58.77 58.77 7.7K
10:06 58.89 58.89 58.88 58.88 7.2K
10:07 58.82 58.82 58.81 58.81 1.4K
10:08 58.74 58.75 58.74 58.74 25.7K
10:09 58.73 58.73 58.70 58.73 27.8K
10:10 58.71 58.71 58.61 58.62 12.6K
10:11 58.63 58.64 58.41 58.41 21.5K
10:12 58.40 58.40 58.39 58.40 9.4K
10:13 58.42 58.42 58.25 58.25 5.5K
10:14 58.24 58.29 58.22 58.27 22.9K
10:15 58.25 58.25 58.16 58.16 3.5K
10:16 58.10 58.23 58.10 58.23 10.2K
10:17 58.16 58.20 58.16 58.16 11.9K
10:18 58.19 58.25 58.12 58.14 16.8K
10:19 58.12 58.12 57.93 57.93 51.7K
10:20 57.96 58.04 57.95 58.00 61.5K
10:21 58.01 58.06 57.94 57.94 41.4K
10:22 57.95 57.95 57.82 57.86 50.8K
10:23 57.85 57.88 57.83 57.88 15.8K
10:24 57.84 57.84 57.76 57.77 7.8K
10:25 57.79 57.85 57.79 57.83 23.6K
10:26 57.78 57.86 57.76 57.86 24.7K
10:27 57.89 57.89 57.71 57.71 7.0K
10:28 57.71 57.79 57.71 57.78 7.3K
10:29 57.77 57.79 57.77 57.79 7.3K
10:30 57.79 57.87 57.79 57.85 12.0K
10:31 57.87 57.87 57.70 57.70 5.6K
10:32 57.74 57.75 57.70 57.70 19.8K
10:33 57.66 57.67 57.60 57.60 4.8K
10:34 57.60 57.65 57.60 57.65 2.4K
10:35 57.63 57.63 57.59 57.61 9.7K
10:36 57.65 57.75 57.65 57.74 2.8K
10:37 57.82 57.82 57.82 57.82 0.6K
10:38 57.91 57.97 57.91 57.97 8.1K
10:39 57.98 57.98 57.94 57.95 5.4K
10:40 57.96 58.06 57.94 58.06 6.8K
10:41 58.08 58.08 58.03 58.03 1.3K
10:42 57.97 57.97 57.93 57.93 0.6K
10:43 57.89 57.89 57.87 57.87 5.1K
10:46 58.06 58.06 58.06 58.06 0.7K
10:47 58.02 58.02 58.02 58.02 7.7K
10:48 57.96 57.96 57.91 57.91 0.6K
10:49 57.92 57.92 57.92 57.92 3.1K
10:53 57.80 57.80 57.80 57.80 0.3K
10:54 57.84 57.84 57.82 57.82 2.7K
10:55 57.83 57.83 57.83 57.83 2.5K
10:57 57.95 58.00 57.95 58.00 2.5K
10:58 57.98 58.01 57.97 58.01 12.8K
10:59 57.98 57.98 57.98 57.98 2.9K
11:00 58.00 58.00 57.97 57.97 1.3K
11:01 57.92 57.96 57.92 57.96 6.5K
11:04 57.92 57.96 57.92 57.95 3.8K
11:05 57.96 57.96 57.96 57.96 3.8K
11:06 57.92 57.92 57.84 57.84 5.4K
11:07 57.99 57.99 57.99 57.99 1.9K
11:08 58.06 58.07 58.06 58.07 1.7K
11:09 58.07 58.15 58.07 58.15 9.7K
11:10 58.10 58.10 58.10 58.10 2.4K
11:11 58.14 58.17 58.14 58.17 2.5K
11:12 58.17 58.20 58.17 58.20 2.4K
11:13 58.22 58.24 58.22 58.24 1.8K
11:14 58.27 58.33 58.27 58.33 13.1K
11:15 58.31 58.34 58.27 58.34 7.5K
11:16 58.30 58.30 58.27 58.27 7.1K
11:17 58.29 58.30 58.27 58.28 5.1K
11:18 58.24 58.24 58.24 58.24 0.8K
11:19 58.13 58.15 58.13 58.15 0.4K
11:20 58.21 58.21 58.19 58.20 1.5K
11:21 58.21 58.21 58.13 58.13 2.7K
11:22 58.10 58.13 58.10 58.11 1.4K
11:23 58.11 58.18 58.11 58.18 1.5K
11:24 58.14 58.17 58.14 58.17 3.1K
11:25 58.14 58.14 58.14 58.14 5.1K
11:26 58.13 58.13 58.10 58.11 2.8K
11:27 58.18 58.18 58.18 58.18 0.6K
11:28 58.12 58.12 58.12 58.12 2.7K
11:29 58.10 58.10 58.10 58.10 3.4K
11:30 58.05 58.05 58.05 58.05 0.5K
11:31 58.04 58.05 58.00 58.01 20.1K
11:32 58.02 58.09 58.01 58.09 10.7K
11:33 58.06 58.10 58.05 58.08 8.3K
11:34 58.10 58.12 58.08 58.10 8.6K
11:35 58.11 58.18 58.11 58.18 3.4K
11:36 58.18 58.20 58.18 58.20 5.4K
11:37 58.25 58.25 58.24 58.24 8.4K
11:38 58.26 58.26 58.26 58.26 3.1K
11:39 58.29 58.29 58.28 58.28 1.4K
11:40 58.30 58.30 58.28 58.28 1.7K
11:41 58.30 58.30 58.26 58.26 0.5K
11:42 58.27 58.27 58.27 58.27 0.5K
11:43 58.24 58.24 58.18 58.18 0.9K
11:45 58.16 58.16 58.16 58.16 0.5K
11:46 58.21 58.21 58.21 58.21 0.9K
11:48 58.31 58.31 58.27 58.27 0.9K
11:49 58.30 58.30 58.30 58.30 0.2K
11:50 58.27 58.27 58.27 58.27 2.8K
11:51 58.28 58.29 58.26 58.28 6.2K
11:52 58.30 58.31 58.29 58.31 4.9K
11:53 58.32 58.32 58.29 58.29 3.6K
11:54 58.29 58.29 58.24 58.24 4.6K
11:55 58.25 58.30 58.25 58.29 18.1K
11:56 58.30 58.30 58.28 58.29 7.8K
11:57 58.29 58.29 58.24 58.25 3.2K
11:58 58.28 58.29 58.28 58.29 1.4K
11:59 58.30 58.37 58.30 58.37 10.6K
12:00 58.35 58.35 58.32 58.32 2.7K
12:01 58.34 58.34 58.34 58.34 2.5K
12:02 58.24 58.24 58.24 58.24 1.8K
12:03 58.21 58.21 58.19 58.19 1.5K
12:04 58.17 58.20 58.17 58.20 1.6K
12:05 58.17 58.26 58.17 58.26 3.2K
12:06 58.27 58.27 58.21 58.21 1.3K
12:07 58.23 58.30 58.23 58.30 2.7K
12:08 58.33 58.33 58.33 58.33 0.8K
12:09 58.34 58.36 58.34 58.36 3.9K
12:10 58.34 58.34 58.26 58.26 11.0K
12:11 58.27 58.27 58.22 58.25 7.1K
12:12 58.24 58.24 58.22 58.23 6.1K
12:13 58.24 58.26 58.23 58.26 2.8K
12:14 58.26 58.29 58.24 58.27 12.5K
12:15 58.27 58.32 58.27 58.28 12.9K
12:16 58.27 58.27 58.21 58.24 8.7K
12:17 58.23 58.25 58.21 58.24 15.5K
12:18 58.27 58.32 58.27 58.29 12.6K
12:19 58.32 58.32 58.31 58.31 2.1K
12:20 58.32 58.52 58.32 58.52 14.3K
12:21 58.51 58.51 58.44 58.44 15.3K
12:22 58.45 58.55 58.45 58.55 4.5K
12:23 58.56 58.57 58.49 58.50 10.3K
12:24 58.48 58.55 58.48 58.53 6.0K
12:25 58.52 58.54 58.49 58.54 7.7K
12:26 58.54 58.61 58.54 58.61 6.9K
12:27 58.59 58.66 58.59 58.66 3.5K
12:28 58.64 58.64 58.60 58.62 22.1K
12:29 58.59 58.63 58.59 58.63 6.6K
12:30 58.61 58.61 58.60 58.60 1.7K
12:31 58.65 58.65 58.65 58.65 0.4K
12:32 58.65 58.65 58.63 58.63 1.2K
12:33 58.54 58.55 58.54 58.55 0.5K
12:34 58.59 58.59 58.58 58.58 2.3K
12:38 58.49 58.49 58.49 58.49 0.1K
12:39 58.50 58.50 58.50 58.50 0.6K
12:41 58.51 58.54 58.51 58.54 3.8K
12:43 58.55 58.55 58.54 58.54 3.2K
12:44 58.52 58.52 58.52 58.52 0.5K
12:45 58.55 58.58 58.55 58.58 1.4K
12:46 58.54 58.54 58.54 58.54 1.0K
12:47 58.51 58.51 58.51 58.51 0.8K
12:49 58.54 58.54 58.54 58.54 1.4K
12:51 58.54 58.54 58.54 58.54 0.8K
12:53 58.59 58.59 58.59 58.59 1.6K
12:54 58.58 58.58 58.58 58.58 1.7K
12:55 58.59 58.59 58.59 58.59 2.1K
12:56 58.61 58.61 58.60 58.60 0.5K
12:57 58.59 58.59 58.56 58.56 4.5K
12:58 58.58 58.58 58.58 58.58 0.3K
12:59 58.60 58.62 58.60 58.62 2.1K
13:00 58.57 58.57 58.56 58.56 2.8K
13:02 58.62 58.65 58.62 58.63 1.7K
13:07 58.67 58.67 58.67 58.67 0.6K
13:08 58.62 58.62 58.62 58.62 1.8K
13:09 58.70 58.70 58.70 58.70 2.1K
13:10 58.69 58.69 58.69 58.69 0.7K
13:11 58.64 58.64 58.64 58.64 1.9K
13:12 58.63 58.63 58.63 58.63 1.5K
13:13 58.66 58.66 58.66 58.66 3.6K
13:16 58.56 58.56 58.56 58.56 0.6K
13:17 58.52 58.52 58.52 58.52 1.3K
13:19 58.53 58.53 58.53 58.53 0.5K
13:20 58.43 58.43 58.43 58.43 2.0K
13:24 58.46 58.50 58.46 58.50 1.4K
13:27 58.48 58.49 58.48 58.49 2.1K
13:29 58.31 58.31 58.31 58.31 0.9K
13:34 58.39 58.39 58.39 58.39 0.4K
13:35 58.34 58.34 58.34 58.34 1.0K
13:39 58.42 58.43 58.42 58.43 0.5K
13:40 58.44 58.46 58.44 58.45 6.9K
13:41 58.45 58.49 58.44 58.49 5.6K
13:42 58.47 58.51 58.47 58.48 5.6K
13:43 58.48 58.48 58.46 58.46 3.8K
13:44 58.46 58.46 58.44 58.45 2.8K
13:45 58.46 58.46 58.36 58.36 43.0K
13:46 58.35 58.36 58.31 58.31 5.2K
13:47 58.32 58.32 58.27 58.27 4.2K
13:48 58.26 58.26 58.22 58.22 6.2K
13:49 58.17 58.17 58.17 58.17 1.6K
13:50 58.19 58.19 58.17 58.17 4.8K
13:51 58.07 58.07 58.07 58.07 0.2K
13:52 58.08 58.08 58.08 58.08 15.1K
13:54 57.99 58.00 57.98 57.98 4.0K
13:55 57.97 57.97 57.97 57.97 3.6K
13:56 58.07 58.07 58.07 58.07 0.7K
13:57 58.00 58.00 58.00 58.00 0.3K
13:58 58.05 58.05 58.05 58.05 1.1K
13:59 58.05 58.05 58.05 58.05 0.2K
14:00 58.06 58.15 58.06 58.13 11.2K
14:02 58.07 58.07 58.07 58.07 0.5K
14:03 58.16 58.16 58.16 58.16 0.4K
14:04 58.15 58.15 58.14 58.14 0.9K
14:05 58.14 58.17 58.12 58.12 4.9K
14:06 57.98 57.98 57.97 57.97 3.3K
14:07 57.94 57.96 57.94 57.95 1.4K
14:08 57.96 57.99 57.96 57.98 5.7K
14:09 57.97 58.01 57.97 58.00 8.0K
14:10 58.04 58.13 58.04 58.13 2.9K
14:12 58.09 58.13 58.09 58.10 5.5K
14:13 58.12 58.15 58.12 58.15 2.4K
14:14 58.15 58.21 58.13 58.21 11.8K
14:15 58.20 58.20 58.10 58.10 4.4K
14:16 58.13 58.16 58.13 58.14 12.0K
14:17 58.14 58.15 58.14 58.14 6.4K
14:18 58.10 58.10 58.08 58.09 3.2K
14:19 58.11 58.15 58.11 58.15 2.7K
14:20 58.14 58.14 58.07 58.07 2.3K
14:22 58.08 58.09 58.08 58.09 1.3K
14:24 58.09 58.12 58.09 58.12 0.5K
14:25 58.14 58.14 58.13 58.14 3.5K
14:26 58.17 58.17 58.15 58.15 6.7K
14:27 58.27 58.33 58.27 58.32 57.1K
14:28 58.17 58.17 58.10 58.10 0.7K
14:29 58.10 58.13 58.10 58.12 4.2K
14:32 58.04 58.04 58.04 58.04 0.6K
14:34 58.04 58.04 58.04 58.04 0.8K
14:35 58.04 58.04 58.02 58.02 3.3K
14:36 57.93 57.95 57.93 57.93 2.2K
14:39 57.98 57.99 57.98 57.99 2.5K
14:40 57.95 57.95 57.95 57.95 0.7K
14:41 57.95 57.95 57.92 57.92 6.0K
14:42 57.90 57.91 57.89 57.89 5.7K
14:43 57.90 57.90 57.87 57.87 1.8K
14:44 57.93 57.93 57.93 57.93 0.6K
14:45 57.94 57.96 57.94 57.96 2.5K
14:46 57.91 57.91 57.91 57.91 1.2K
14:47 57.94 57.95 57.89 57.89 16.3K
14:48 57.94 57.94 57.94 57.94 1.4K
14:49 57.96 58.01 57.96 57.96 6.1K
14:50 58.02 58.02 58.02 58.02 1.1K
14:51 58.05 58.08 58.01 58.01 11.8K
14:52 58.06 58.06 58.06 58.06 2.3K
14:54 58.02 58.02 58.02 58.02 7.1K
14:55 58.02 58.05 58.01 58.05 1.7K
14:56 58.06 58.06 58.05 58.05 4.7K
14:57 58.05 58.05 58.05 58.05 1.4K
14:58 58.06 58.06 58.04 58.05 5.0K
14:59 58.02 58.02 58.01 58.01 3.4K
15:00 58.06 58.07 58.06 58.07 0.8K
15:01 58.09 58.09 58.07 58.07 1.0K
15:02 58.05 58.05 58.05 58.05 1.9K
15:03 58.06 58.08 58.06 58.08 4.7K
15:04 58.07 58.07 58.07 58.07 0.5K
15:05 58.03 58.03 58.01 58.01 1.2K
15:07 57.92 57.92 57.92 57.92 0.8K
15:09 57.89 57.89 57.89 57.89 3.2K
15:10 57.92 57.92 57.89 57.89 1.5K
15:11 57.87 57.88 57.87 57.88 2.6K
15:15 57.86 57.86 57.83 57.83 2.3K
15:16 57.82 57.83 57.82 57.83 2.8K
15:17 57.81 57.85 57.80 57.85 6.9K
15:19 57.91 57.91 57.91 57.91 1.6K
15:20 57.92 57.92 57.92 57.92 1.9K
15:21 57.92 57.94 57.92 57.94 1.2K
15:22 57.89 57.92 57.89 57.92 1.6K
15:23 57.89 57.89 57.89 57.89 0.1K
15:24 57.91 57.91 57.87 57.87 3.4K
15:25 57.93 57.93 57.93 57.93 0.2K
15:26 57.94 57.94 57.92 57.92 4.7K
15:27 57.94 57.94 57.94 57.94 0.6K
15:28 57.97 57.97 57.93 57.93 1.7K
15:30 57.98 58.03 57.98 58.02 1.8K
15:31 58.02 58.02 57.98 58.00 11.7K
15:32 58.00 58.03 57.98 58.03 3.4K
15:33 58.02 58.02 57.98 58.00 1.6K
15:34 58.02 58.14 58.02 58.14 5.0K
15:35 58.08 58.08 58.08 58.08 0.6K
15:36 58.12 58.14 58.12 58.14 1.6K
15:38 58.15 58.15 58.13 58.14 3.7K
15:39 58.15 58.15 58.15 58.15 0.8K
15:40 58.16 58.17 58.16 58.17 0.6K
15:42 58.14 58.15 58.14 58.15 1.1K
15:44 58.18 58.20 58.18 58.18 3.0K
15:45 58.20 58.20 58.17 58.17 2.7K
15:46 58.17 58.17 58.15 58.15 3.1K
15:47 58.15 58.15 58.15 58.15 1.7K
15:49 58.16 58.16 58.16 58.16 0.4K
15:50 58.19 58.19 58.19 58.19 3.3K
15:51 58.18 58.19 58.18 58.19 1.7K
15:52 58.19 58.22 58.19 58.22 2.6K
15:53 58.24 58.24 58.24 58.24 2.2K
15:54 58.25 58.25 58.23 58.23 2.3K
15:55 58.23 58.23 58.20 58.20 2.0K
15:56 58.21 58.21 58.16 58.18 7.2K
15:57 58.18 58.20 58.18 58.20 3.1K
15:58 58.18 58.19 58.18 58.18 12.5K
15:59 58.17 58.17 58.07 58.14 26.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible