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 55.72 55.72 55.66 55.68 60.4K
09:31 55.73 55.84 55.73 55.84 8.9K
09:32 55.86 55.88 55.81 55.81 8.6K
09:33 55.78 55.92 55.78 55.92 9.0K
09:34 55.94 55.98 55.89 55.89 8.3K
09:35 55.93 55.96 55.90 55.90 9.0K
09:36 55.77 55.83 55.77 55.78 1.8K
09:37 55.80 55.80 55.74 55.77 3.4K
09:38 55.76 55.79 55.75 55.75 14.3K
09:39 55.73 55.73 55.72 55.72 26.9K
09:40 55.61 55.64 55.61 55.64 2.8K
09:41 55.59 55.65 55.53 55.63 6.3K
09:42 55.70 55.70 55.62 55.62 2.5K
09:43 55.58 55.58 55.48 55.48 6.2K
09:44 55.51 55.51 55.33 55.33 8.2K
09:45 55.33 55.33 55.19 55.19 3.9K
09:46 55.27 55.28 55.27 55.28 2.9K
09:47 55.18 55.18 55.18 55.18 2.4K
09:48 55.13 55.13 55.12 55.12 1.4K
09:49 54.94 54.98 54.85 54.97 10.5K
09:50 55.00 55.03 54.97 55.02 4.0K
09:51 54.97 55.02 54.95 55.00 8.7K
09:52 55.00 55.14 55.00 55.14 3.3K
09:54 55.22 55.23 55.04 55.04 7.8K
09:55 55.02 55.02 54.99 54.99 0.6K
09:56 55.05 55.17 55.05 55.17 9.0K
09:57 55.09 55.12 55.09 55.12 1.1K
09:58 55.10 55.10 54.95 54.96 8.7K
09:59 54.96 54.96 54.90 54.95 9.1K
10:00 54.96 54.96 54.93 54.96 17.0K
10:01 54.98 54.98 54.81 54.85 12.4K
10:02 54.83 54.86 54.80 54.86 8.3K
10:03 54.83 54.91 54.83 54.91 4.1K
10:05 54.78 54.85 54.78 54.85 5.8K
10:06 54.88 54.88 54.73 54.73 3.8K
10:07 54.76 54.76 54.63 54.64 18.8K
10:08 54.68 54.68 54.61 54.66 33.8K
10:09 54.62 54.68 54.62 54.66 18.3K
10:11 54.71 54.72 54.70 54.71 2.2K
10:12 54.76 54.76 54.76 54.76 0.7K
10:13 54.79 54.88 54.79 54.88 6.8K
10:14 54.91 54.91 54.89 54.89 3.1K
10:15 54.77 54.77 54.73 54.73 7.5K
10:16 54.66 54.66 54.61 54.64 17.2K
10:17 54.60 54.63 54.60 54.62 27.6K
10:18 54.57 54.59 54.57 54.57 6.0K
10:19 54.58 54.58 54.51 54.57 22.2K
10:20 54.55 54.60 54.51 54.51 9.8K
10:21 54.49 54.54 54.45 54.46 31.4K
10:22 54.46 54.46 54.39 54.39 17.0K
10:23 54.41 54.44 54.37 54.37 2.9K
10:24 54.39 54.40 54.27 54.27 14.5K
10:25 54.31 54.43 54.31 54.43 10.7K
10:26 54.41 54.41 54.30 54.30 8.5K
10:27 54.27 54.27 54.25 54.25 1.3K
10:28 54.21 54.33 54.21 54.33 7.2K
10:29 54.28 54.36 54.28 54.35 1.3K
10:30 54.30 54.31 54.30 54.31 1.0K
10:31 54.30 54.30 54.25 54.25 9.4K
10:32 54.35 54.48 54.35 54.47 45.3K
10:33 54.46 54.46 54.35 54.40 10.7K
10:34 54.36 54.40 54.30 54.30 18.9K
10:35 54.29 54.32 54.19 54.19 1.9K
10:36 54.15 54.19 54.15 54.19 2.6K
10:37 54.15 54.20 54.15 54.20 9.6K
10:39 54.32 54.32 54.21 54.21 14.2K
10:40 54.20 54.23 54.18 54.22 3.1K
10:41 54.17 54.17 54.16 54.16 8.2K
10:42 54.15 54.29 54.15 54.29 17.5K
10:43 54.33 54.41 54.33 54.41 3.5K
10:45 54.49 54.49 54.45 54.45 3.5K
10:46 54.45 54.48 54.45 54.48 1.1K
10:47 54.57 54.57 54.56 54.56 0.5K
10:48 54.58 54.60 54.58 54.60 2.2K
10:49 54.63 54.63 54.63 54.63 2.3K
10:50 54.75 54.78 54.75 54.78 0.7K
10:51 54.77 54.78 54.75 54.78 1.0K
10:52 54.80 54.80 54.74 54.74 1.2K
10:53 54.73 54.80 54.73 54.77 82.4K
10:54 54.77 54.77 54.67 54.67 5.7K
10:55 54.67 54.72 54.65 54.66 3.9K
10:56 54.66 54.66 54.59 54.59 16.3K
10:57 54.55 54.60 54.55 54.58 11.8K
10:58 54.59 54.75 54.59 54.75 2.4K
10:59 54.73 54.79 54.73 54.79 2.0K
11:00 54.68 54.72 54.66 54.72 2.0K
11:01 54.73 54.73 54.63 54.64 4.4K
11:02 54.62 54.62 54.58 54.61 2.1K
11:03 54.65 54.67 54.65 54.67 1.6K
11:04 54.67 54.67 54.67 54.67 0.4K
11:05 54.58 54.58 54.58 54.58 0.1K
11:06 54.54 54.54 54.50 54.51 2.8K
11:07 54.48 54.48 54.44 54.44 11.3K
11:08 54.47 54.48 54.45 54.48 2.0K
11:09 54.44 54.45 54.42 54.43 18.8K
11:10 54.44 54.44 54.38 54.41 28.4K
11:11 54.41 54.42 54.36 54.42 9.5K
11:12 54.34 54.34 54.31 54.31 7.4K
11:13 54.31 54.39 54.31 54.39 3.3K
11:14 54.33 54.40 54.33 54.38 3.4K
11:15 54.48 54.48 54.39 54.39 1.6K
11:16 54.38 54.42 54.37 54.40 1.2K
11:17 54.45 54.45 54.43 54.43 1.3K
11:18 54.41 54.42 54.41 54.42 0.4K
11:19 54.42 54.42 54.42 54.42 0.1K
11:20 54.43 54.50 54.43 54.50 3.5K
11:21 54.51 54.60 54.51 54.59 3.1K
11:22 54.54 54.54 54.50 54.50 2.5K
11:23 54.62 54.67 54.62 54.67 0.7K
11:24 54.65 54.69 54.65 54.69 5.4K
11:25 54.69 54.75 54.69 54.75 0.7K
11:26 54.69 54.74 54.69 54.68 1.7K
11:27 54.71 54.71 54.71 54.71 1.6K
11:29 54.69 54.69 54.69 54.69 0.6K
11:30 54.65 54.65 54.65 54.65 1.2K
11:31 54.75 54.75 54.67 54.67 0.5K
11:32 54.69 54.69 54.64 54.64 1.1K
11:33 54.61 54.61 54.61 54.61 0.2K
11:34 54.65 54.65 54.65 54.65 0.6K
11:35 54.65 54.65 54.65 54.65 0.5K
11:36 54.70 54.70 54.70 54.70 1.1K
11:37 54.80 54.98 54.80 54.98 2.4K
11:38 55.00 55.01 54.98 55.01 3.9K
11:41 54.98 55.00 54.88 54.88 6.2K
11:42 54.88 54.89 54.85 54.89 22.9K
11:43 54.87 54.98 54.87 54.98 7.6K
11:44 55.00 55.00 55.00 55.00 0.8K
11:45 54.94 54.94 54.90 54.90 19.0K
11:46 54.96 54.98 54.96 54.97 1.6K
11:47 54.98 54.98 54.94 54.94 5.9K
11:48 54.96 54.96 54.92 54.92 27.5K
11:49 54.89 54.89 54.81 54.82 15.3K
11:50 54.82 54.83 54.80 54.80 11.0K
11:51 54.86 54.86 54.77 54.77 24.6K
11:52 54.77 54.77 54.75 54.76 26.7K
11:53 54.77 54.77 54.74 54.74 10.9K
11:54 54.74 54.74 54.71 54.71 30.5K
11:55 54.74 54.74 54.67 54.71 29.4K
11:56 54.71 54.73 54.70 54.73 33.9K
11:57 54.70 54.70 54.70 54.70 0.3K
11:58 54.68 54.76 54.67 54.76 32.2K
11:59 54.74 54.78 54.74 54.75 19.3K
12:01 54.69 54.69 54.66 54.69 26.8K
12:02 54.67 54.76 54.67 54.76 1.5K
12:03 54.75 54.76 54.70 54.70 20.4K
12:05 54.67 54.67 54.66 54.66 0.3K
12:06 54.70 54.70 54.70 54.70 0.9K
12:07 54.70 54.70 54.62 54.62 0.9K
12:08 54.63 54.63 54.61 54.61 13.3K
12:09 54.57 54.58 54.57 54.58 7.1K
12:11 54.57 54.57 54.57 54.57 0.1K
12:12 54.56 54.56 54.56 54.56 5.7K
12:13 54.56 54.56 54.52 54.53 11.5K
12:14 54.58 54.58 54.53 54.53 3.2K
12:15 54.53 54.53 54.52 54.52 8.3K
12:16 54.49 54.49 54.49 54.49 0.2K
12:17 54.48 54.48 54.40 54.42 6.3K
12:18 54.39 54.39 54.35 54.35 4.7K
12:19 54.28 54.33 54.28 54.29 11.3K
12:20 54.28 54.28 54.22 54.22 3.4K
12:21 54.24 54.24 54.24 54.24 6.2K
12:22 54.19 54.19 54.17 54.17 8.0K
12:23 54.26 54.26 54.26 54.26 1.7K
12:24 54.28 54.28 54.27 54.28 8.0K
12:25 54.29 54.29 54.10 54.10 0.5K
12:26 54.17 54.17 54.12 54.12 5.6K
12:27 54.17 54.19 54.17 54.19 4.5K
12:28 54.18 54.18 54.15 54.15 3.2K
12:29 54.12 54.14 54.12 54.14 2.0K
12:30 54.12 54.12 53.99 54.02 9.8K
12:31 54.04 54.04 54.02 54.02 2.8K
12:32 53.92 53.93 53.91 53.93 8.1K
12:34 54.04 54.08 53.95 53.95 3.8K
12:35 54.02 54.02 53.93 53.93 1.2K
12:36 53.89 53.92 53.85 53.86 6.9K
12:37 53.85 53.86 53.84 53.84 4.5K
12:38 53.82 53.83 53.81 53.83 3.4K
12:39 53.83 53.83 53.80 53.80 1.3K
12:40 53.77 53.89 53.77 53.89 2.9K
12:41 53.82 53.82 53.82 53.82 4.5K
12:42 53.82 53.82 53.74 53.82 64.1K
12:43 53.73 53.73 53.70 53.73 39.7K
12:44 53.71 53.72 53.71 53.72 4.0K
12:45 53.71 53.80 53.71 53.80 7.3K
12:46 53.80 53.81 53.80 53.81 1.0K
12:47 53.88 53.88 53.88 53.88 2.5K
12:48 53.79 53.79 53.79 53.79 6.1K
12:49 53.73 53.73 53.51 53.57 9.3K
12:50 53.58 53.77 53.58 53.63 7.0K
12:51 53.60 53.64 53.49 53.49 10.4K
12:52 53.51 53.51 53.28 53.28 25.0K
12:53 53.30 53.49 53.30 53.42 11.5K
12:54 53.46 53.46 52.99 53.12 65.6K
12:55 53.31 53.39 53.31 53.33 6.5K
12:56 53.30 53.42 53.19 53.41 5.3K
12:57 53.39 53.42 53.35 53.42 6.3K
12:58 53.36 53.71 53.36 53.71 16.3K
12:59 53.73 53.85 53.71 53.71 8.7K
13:00 53.68 53.68 53.62 53.62 9.6K
13:01 53.65 53.65 53.56 53.56 3.9K
13:02 53.52 53.52 53.39 53.44 4.7K
13:03 53.53 53.53 53.45 53.45 1.0K
13:04 53.33 53.35 53.31 53.35 1.8K
13:05 53.38 53.38 53.35 53.37 8.7K
13:06 53.37 53.37 53.30 53.30 1.9K
13:07 53.36 53.43 53.36 53.43 2.7K
13:08 53.52 53.52 53.42 53.42 1.9K
13:09 53.50 53.50 53.34 53.34 8.4K
13:10 53.32 53.33 53.19 53.19 19.1K
13:11 53.27 53.27 53.20 53.20 6.1K
13:12 53.13 53.20 53.13 53.20 2.1K
13:13 53.16 53.21 53.12 53.12 12.3K
13:14 53.10 53.27 53.10 53.27 3.7K
13:15 53.24 53.24 53.03 53.03 5.1K
13:16 52.98 53.24 52.96 53.13 7.4K
13:17 53.16 53.16 53.16 53.15 0.6K
13:18 52.95 52.95 52.90 52.94 4.3K
13:19 52.89 52.93 52.82 52.93 4.9K
13:20 52.80 52.85 52.80 52.85 14.9K
13:21 52.86 52.88 52.78 52.88 6.6K
13:22 52.83 52.83 52.79 52.80 1.7K
13:23 52.78 52.81 52.66 52.81 7.9K
13:24 52.78 52.92 52.78 52.92 21.7K
13:25 52.93 53.05 52.93 53.03 2.3K
13:26 53.01 53.12 53.01 53.11 7.2K
13:27 53.14 53.25 53.12 53.23 23.4K
13:28 53.27 53.31 53.27 53.31 2.9K
13:29 53.36 53.47 53.36 53.47 3.6K
13:30 53.47 53.47 53.33 53.33 7.6K
13:31 53.30 53.30 53.25 53.25 7.4K
13:32 53.22 53.35 53.22 53.35 1.8K
13:33 53.37 53.37 53.33 53.33 1.8K
13:34 53.29 53.29 53.29 53.29 0.1K
13:35 53.34 53.45 53.34 53.45 2.9K
13:36 53.51 53.52 53.51 53.51 2.9K
13:37 53.61 53.68 53.59 53.68 1.6K
13:38 53.66 53.66 53.57 53.58 16.0K
13:39 53.56 53.58 53.56 53.57 5.0K
13:40 53.53 53.53 53.48 53.48 15.0K
13:41 53.50 53.55 53.50 53.55 0.9K
13:42 53.51 53.51 53.51 53.51 1.0K
13:43 53.45 53.47 53.45 53.47 7.9K
13:44 53.40 53.40 53.38 53.38 2.9K
13:45 53.31 53.39 53.31 53.35 8.8K
13:46 53.32 53.40 53.32 53.40 10.8K
13:47 53.50 53.50 53.50 53.50 0.9K
13:48 53.54 53.56 53.54 53.56 1.4K
13:49 53.52 53.53 53.52 53.53 4.6K
13:50 53.54 53.56 53.54 53.56 8.7K
13:51 53.58 53.58 53.54 53.54 6.2K
13:52 53.56 53.62 53.56 53.62 5.2K
13:53 53.59 53.59 53.54 53.54 6.8K
13:54 53.50 53.50 53.40 53.40 4.4K
13:55 53.45 53.46 53.45 53.46 1.1K
13:56 53.54 53.60 53.54 53.58 26.0K
13:57 53.63 53.63 53.63 53.63 0.6K
13:58 53.67 53.70 53.67 53.70 3.9K
13:59 53.77 53.77 53.77 53.77 1.3K
14:00 53.76 53.76 53.76 53.76 4.6K
14:01 53.75 53.75 53.72 53.72 0.9K
14:02 53.71 53.71 53.70 53.70 1.3K
14:03 53.74 53.74 53.74 53.74 0.3K
14:04 53.82 53.82 53.80 53.80 1.1K
14:05 53.79 53.79 53.79 53.79 1.1K
14:06 53.81 53.81 53.77 53.77 2.4K
14:07 53.82 53.83 53.82 53.83 4.8K
14:08 53.81 53.81 53.79 53.79 0.7K
14:09 53.82 53.83 53.77 53.81 1.7K
14:10 53.76 53.76 53.64 53.64 1.2K
14:11 53.66 53.66 53.66 53.66 0.2K
14:13 53.71 53.71 53.71 53.71 7.7K
14:14 53.65 53.65 53.63 53.63 1.8K
14:15 53.60 53.60 53.58 53.58 2.5K
14:16 53.59 53.59 53.51 53.51 1.7K
14:18 53.56 53.56 53.54 53.54 0.6K
14:19 53.48 53.48 53.48 53.48 0.6K
14:20 53.46 53.46 53.46 53.46 2.5K
14:21 53.42 53.42 53.42 53.42 0.4K
14:22 53.39 53.39 53.39 53.39 0.8K
14:23 53.43 53.43 53.43 53.43 2.5K
14:25 53.41 53.41 53.41 53.41 0.8K
14:27 53.44 53.44 53.44 53.44 0.4K
14:28 53.36 53.36 53.36 53.36 1.7K
14:29 53.32 53.35 53.32 53.34 0.9K
14:30 53.33 53.33 53.28 53.28 0.9K
14:31 53.25 53.30 53.24 53.30 1.9K
14:32 53.24 53.24 53.24 53.24 0.6K
14:34 53.20 53.20 53.20 53.20 2.0K
14:35 53.07 53.07 53.07 53.07 0.8K
14:36 53.02 53.09 53.02 53.09 3.9K
14:37 53.04 53.04 52.99 52.99 9.6K
14:38 53.04 53.04 53.04 53.04 0.6K
14:39 52.94 52.94 52.88 52.88 10.8K
14:40 52.84 52.84 52.81 52.81 4.1K
14:41 52.80 52.84 52.77 52.84 12.0K
14:42 52.79 52.84 52.79 52.84 2.1K
14:43 52.82 52.82 52.75 52.77 7.7K
14:44 52.69 52.69 52.59 52.59 1.3K
14:45 52.69 52.69 52.52 52.53 22.6K
14:46 52.50 52.57 52.50 52.57 14.6K
14:47 52.46 52.56 52.44 52.56 5.8K
14:48 52.67 52.75 52.65 52.70 10.3K
14:49 52.65 52.65 52.56 52.64 1.7K
14:50 52.63 52.65 52.63 52.65 8.8K
14:51 52.40 52.40 52.40 52.40 1.3K
14:52 52.35 52.41 52.35 52.41 1.9K
14:53 52.34 52.43 52.34 52.43 0.3K
14:54 52.52 52.54 52.45 52.45 2.4K
14:55 52.42 52.44 52.36 52.44 5.2K
14:56 52.53 52.57 52.53 52.57 2.7K
14:57 52.77 52.83 52.77 52.80 21.5K
14:58 52.80 52.83 52.80 52.83 4.3K
14:59 52.83 52.83 52.78 52.79 4.8K
15:00 52.77 52.84 52.77 52.78 2.5K
15:01 52.78 52.78 52.74 52.75 1.1K
15:02 52.64 52.64 52.64 52.64 1.1K
15:03 52.57 52.63 52.56 52.60 2.8K
15:04 52.52 52.52 52.47 52.47 5.6K
15:05 52.47 52.57 52.47 52.55 4.4K
15:06 52.51 52.51 52.46 52.51 18.8K
15:07 52.47 52.51 52.47 52.50 2.3K
15:08 52.47 52.47 52.39 52.39 4.3K
15:09 52.35 52.35 52.31 52.35 4.3K
15:10 52.27 52.27 52.12 52.12 2.8K
15:11 52.09 52.14 52.06 52.13 2.5K
15:12 52.09 52.09 52.00 52.00 13.4K
15:13 52.07 52.07 51.98 52.02 24.2K
15:14 52.10 52.19 52.10 52.15 3.8K
15:15 52.14 52.14 52.02 52.02 12.1K
15:16 52.12 52.20 52.11 52.12 3.2K
15:17 52.14 52.43 52.14 52.40 4.8K
15:18 52.44 52.56 52.44 52.55 11.3K
15:19 52.57 52.58 52.52 52.52 3.4K
15:20 52.55 52.55 52.51 52.51 2.5K
15:21 52.68 52.69 52.64 52.63 1.0K
15:22 52.63 52.75 52.63 52.75 6.2K
15:23 52.77 52.78 52.72 52.72 6.6K
15:24 52.75 52.78 52.75 52.78 4.1K
15:25 52.66 52.66 52.57 52.57 1.4K
15:26 52.58 52.58 52.52 52.52 2.7K
15:27 52.47 52.47 52.44 52.44 3.3K
15:28 52.44 52.54 52.44 52.54 0.8K
15:29 52.57 52.57 52.57 52.57 1.2K
15:30 52.46 52.58 52.46 52.58 0.3K
15:31 52.56 52.56 52.50 52.50 1.4K
15:32 52.49 52.49 52.49 52.49 0.3K
15:33 52.46 52.46 52.39 52.39 1.5K
15:34 52.32 52.33 52.30 52.31 7.5K
15:35 52.24 52.24 52.13 52.13 2.8K
15:36 52.11 52.11 52.09 52.09 2.1K
15:37 52.09 52.12 52.08 52.12 6.3K
15:38 52.29 52.29 52.29 52.29 0.3K
15:39 52.41 52.42 52.37 52.42 1.7K
15:40 52.34 52.43 52.34 52.43 2.8K
15:41 52.49 52.49 52.49 52.49 0.6K
15:42 52.62 52.62 52.62 52.62 1.0K
15:43 52.64 52.64 52.64 52.64 2.5K
15:44 52.67 52.67 52.62 52.67 8.7K
15:45 52.73 52.74 52.73 52.74 1.8K
15:46 52.74 52.81 52.74 52.81 4.7K
15:47 52.84 52.84 52.78 52.78 3.4K
15:48 52.78 52.78 52.74 52.74 3.5K
15:49 52.60 52.60 52.60 52.60 2.2K
15:50 52.60 52.66 52.60 52.64 2.6K
15:51 52.63 52.63 52.60 52.60 3.8K
15:52 52.65 52.65 52.58 52.58 1.6K
15:53 52.54 52.54 52.48 52.50 5.8K
15:54 52.47 52.51 52.47 52.50 3.8K
15:55 52.56 52.64 52.53 52.64 9.3K
15:56 52.69 52.69 52.66 52.66 1.6K
15:57 52.61 52.64 52.61 52.62 4.9K
15:58 52.67 52.67 52.51 52.54 26.2K
15:59 52.44 52.44 52.34 52.41 67.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible