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 51.72 51.82 51.66 51.82 237.4K
09:31 51.90 51.93 51.83 51.93 3.5K
09:32 51.99 52.02 51.93 51.94 4.8K
09:33 52.01 52.01 51.89 51.98 6.0K
09:34 51.93 52.10 51.93 52.06 13.0K
09:35 52.09 52.10 52.01 52.01 11.8K
09:36 51.99 52.14 51.99 52.14 7.2K
09:37 52.07 52.16 52.04 52.16 3.4K
09:38 52.20 52.23 52.19 52.22 6.6K
09:39 52.21 52.34 52.21 52.34 6.3K
09:40 52.30 52.35 52.27 52.35 1.6K
09:41 52.30 52.30 52.16 52.16 3.2K
09:42 52.15 52.15 52.06 52.06 9.3K
09:43 52.07 52.07 52.04 52.07 3.5K
09:44 52.06 52.19 52.06 52.19 38.2K
09:45 52.21 52.21 52.15 52.18 3.8K
09:46 52.14 52.15 52.05 52.05 6.2K
09:47 51.99 51.99 51.93 51.93 28.9K
09:48 51.92 51.92 51.79 51.85 38.8K
09:49 51.90 51.91 51.86 51.91 6.0K
09:50 51.86 51.86 51.73 51.73 8.3K
09:51 51.78 51.87 51.76 51.87 20.2K
09:52 51.94 51.94 51.94 51.94 6.7K
09:53 51.94 52.02 51.94 52.02 32.6K
09:54 52.02 52.02 51.99 51.99 8.9K
09:55 52.07 52.07 52.07 52.07 0.1K
09:56 52.15 52.15 52.15 52.15 0.2K
09:57 52.16 52.16 52.13 52.13 2.7K
09:59 52.00 52.00 52.00 52.00 3.3K
10:00 52.08 52.08 52.02 52.02 7.2K
10:01 52.13 52.20 52.13 52.20 6.0K
10:02 52.19 52.19 52.13 52.15 2.5K
10:03 52.22 52.22 52.05 52.05 7.6K
10:04 52.08 52.16 52.08 52.16 2.1K
10:05 52.28 52.33 52.28 52.33 2.2K
10:06 52.33 52.33 52.32 52.32 6.5K
10:07 52.27 52.27 52.20 52.20 4.6K
10:08 52.25 52.25 52.13 52.14 7.0K
10:09 52.16 52.16 52.16 52.16 7.0K
10:10 52.03 52.04 52.03 52.04 1.2K
10:11 52.16 52.19 52.16 52.19 3.4K
10:13 52.30 52.39 52.30 52.37 1.9K
10:14 52.38 52.39 52.37 52.39 1.1K
10:15 52.36 52.48 52.36 52.48 0.7K
10:16 52.47 52.52 52.47 52.52 4.0K
10:17 52.58 52.65 52.58 52.62 1.3K
10:18 52.64 52.66 52.60 52.65 10.2K
10:19 52.66 52.66 52.55 52.55 3.8K
10:20 52.57 52.58 52.53 52.57 4.7K
10:21 52.60 52.64 52.56 52.63 6.8K
10:22 52.55 52.55 52.45 52.53 16.9K
10:23 52.53 52.66 52.53 52.66 10.5K
10:24 52.66 52.68 52.62 52.68 6.9K
10:25 52.68 52.75 52.68 52.75 5.5K
10:26 52.76 52.80 52.76 52.77 4.7K
10:27 52.80 52.81 52.76 52.80 11.5K
10:28 52.81 52.87 52.81 52.84 18.7K
10:29 52.82 52.84 52.78 52.83 9.6K
10:30 52.83 52.87 52.78 52.87 21.9K
10:31 52.84 52.89 52.84 52.87 14.3K
10:32 52.89 52.89 52.88 52.88 7.1K
10:33 52.84 52.84 52.77 52.80 10.4K
10:34 52.76 52.76 52.73 52.75 12.3K
10:35 52.77 52.81 52.66 52.66 15.1K
10:36 52.67 52.78 52.67 52.78 8.6K
10:37 52.74 52.78 52.74 52.74 6.6K
10:38 52.72 52.74 52.69 52.74 16.4K
10:39 52.77 52.78 52.74 52.76 11.4K
10:40 52.77 52.91 52.77 52.91 21.1K
10:41 52.96 52.96 52.82 52.82 5.0K
10:42 52.84 52.84 52.78 52.78 6.8K
10:43 52.80 52.83 52.75 52.80 17.4K
10:44 52.78 52.92 52.78 52.92 15.0K
10:45 52.91 52.93 52.88 52.88 5.9K
10:46 52.88 52.99 52.88 52.94 12.7K
10:47 53.00 53.07 53.00 53.04 36.2K
10:48 53.04 53.08 53.04 53.08 9.0K
10:49 53.04 53.04 52.93 52.93 14.2K
10:50 52.96 52.97 52.87 52.91 21.4K
10:51 52.94 53.06 52.92 53.06 6.8K
10:52 53.04 53.06 53.02 53.04 11.2K
10:53 53.03 53.03 52.95 52.96 11.1K
10:54 52.96 52.96 52.91 52.93 9.0K
10:55 52.90 53.00 52.90 52.94 9.4K
10:56 52.92 52.93 52.91 52.93 7.0K
10:57 52.94 52.94 52.82 52.82 9.3K
10:58 52.82 52.82 52.75 52.75 8.4K
10:59 52.74 52.81 52.74 52.80 10.5K
11:00 52.78 52.78 52.75 52.75 2.8K
11:01 52.70 52.76 52.70 52.71 10.9K
11:02 52.78 52.89 52.78 52.89 17.6K
11:03 52.90 52.90 52.90 52.90 0.9K
11:04 52.91 52.98 52.91 52.98 3.9K
11:05 52.94 53.01 52.94 53.01 3.0K
11:06 53.04 53.04 53.04 53.04 0.5K
11:07 52.95 52.95 52.95 52.95 1.0K
11:08 52.96 53.00 52.96 53.00 2.4K
11:09 52.99 52.99 52.92 52.92 1.1K
11:10 52.86 52.96 52.86 52.94 4.0K
11:11 53.01 53.01 52.96 53.00 4.8K
11:12 52.98 52.99 52.98 52.99 2.3K
11:13 53.08 53.11 53.08 53.11 1.1K
11:14 53.09 53.09 53.09 53.09 0.2K
11:15 53.07 53.08 52.99 52.99 1.3K
11:16 53.08 53.10 53.08 53.09 1.9K
11:17 53.12 53.15 53.12 53.15 1.7K
11:18 53.16 53.16 53.08 53.08 3.9K
11:19 53.01 53.01 53.01 53.01 0.5K
11:20 53.00 53.01 53.00 53.01 0.4K
11:21 53.05 53.06 53.05 53.06 1.4K
11:22 53.09 53.15 53.09 53.15 1.5K
11:23 53.18 53.21 53.18 53.21 5.5K
11:24 53.18 53.18 53.18 53.18 0.5K
11:26 53.17 53.22 53.17 53.22 4.5K
11:27 53.15 53.15 53.10 53.10 3.0K
11:28 53.04 53.04 53.04 53.04 1.8K
11:29 53.01 53.05 53.00 53.05 1.5K
11:30 53.05 53.05 52.99 52.99 4.0K
11:31 53.09 53.09 52.97 52.97 3.9K
11:33 53.01 53.01 53.01 53.01 3.3K
11:35 52.92 52.98 52.92 52.92 3.1K
11:36 53.04 53.04 53.04 53.04 0.9K
11:39 53.09 53.09 53.09 53.09 1.8K
11:40 53.07 53.08 53.07 53.08 1.8K
11:41 53.13 53.14 53.10 53.14 4.3K
11:42 53.14 53.14 53.14 53.14 1.5K
11:43 53.19 53.19 53.17 53.17 2.5K
11:44 53.14 53.14 53.14 53.14 0.4K
11:45 53.05 53.08 52.93 52.95 4.5K
11:46 52.94 52.94 52.90 52.91 2.5K
11:47 52.87 52.90 52.84 52.90 5.8K
11:48 52.86 52.86 52.77 52.77 9.0K
11:49 52.74 52.74 52.73 52.73 5.5K
11:50 52.72 52.77 52.72 52.77 7.5K
11:51 52.76 52.76 52.73 52.73 7.8K
11:52 52.72 52.72 52.65 52.66 9.0K
11:53 52.66 52.68 52.63 52.63 11.9K
11:54 52.57 52.57 52.47 52.54 1.9K
11:55 52.58 52.58 52.45 52.45 4.0K
11:56 52.53 52.53 52.53 52.53 1.0K
11:57 52.55 52.65 52.55 52.65 4.7K
11:58 52.64 52.73 52.64 52.73 5.9K
11:59 52.72 52.72 52.67 52.67 2.2K
12:00 52.70 52.70 52.53 52.55 3.7K
12:01 52.59 52.61 52.55 52.61 11.4K
12:03 52.54 52.54 52.54 52.54 2.1K
12:05 52.56 52.57 52.55 52.57 6.9K
12:08 52.62 52.62 52.56 52.56 1.3K
12:09 52.62 52.64 52.62 52.64 1.6K
12:10 52.65 52.65 52.60 52.60 1.4K
12:11 52.58 52.58 52.58 52.58 0.2K
12:12 52.63 52.66 52.63 52.66 2.6K
12:13 52.69 52.73 52.69 52.73 0.4K
12:14 52.81 52.84 52.81 52.84 1.3K
12:15 52.78 52.78 52.78 52.78 0.4K
12:16 52.74 52.74 52.74 52.74 0.7K
12:17 52.82 52.82 52.82 52.82 0.3K
12:18 52.75 52.75 52.75 52.75 1.5K
12:19 52.75 52.75 52.75 52.75 0.3K
12:20 52.78 52.78 52.78 52.78 0.8K
12:21 52.81 52.81 52.79 52.79 1.3K
12:22 52.78 52.78 52.77 52.76 0.7K
12:23 52.76 52.76 52.76 52.76 0.5K
12:24 52.74 52.77 52.74 52.77 2.7K
12:25 52.80 52.82 52.80 52.82 2.9K
12:26 52.88 52.88 52.88 52.88 0.9K
12:27 52.95 52.95 52.92 52.92 4.0K
12:28 52.91 52.94 52.91 52.94 4.9K
12:30 52.96 52.97 52.95 52.97 3.2K
12:31 52.95 52.95 52.92 52.92 1.7K
12:32 52.98 52.98 52.93 52.93 1.1K
12:33 52.92 52.92 52.85 52.84 0.9K
12:35 52.81 52.84 52.81 52.82 3.8K
12:36 52.84 52.86 52.84 52.86 0.6K
12:37 52.87 52.92 52.87 52.92 6.9K
12:40 52.98 52.98 52.93 52.93 1.4K
12:41 52.92 52.92 52.92 52.92 0.2K
12:42 52.96 52.96 52.96 52.96 0.1K
12:43 52.88 52.88 52.88 52.88 2.6K
12:44 52.97 52.97 52.94 52.94 1.0K
12:45 52.99 52.99 52.99 52.99 1.3K
12:46 52.90 52.90 52.88 52.88 2.8K
12:48 52.80 52.81 52.80 52.81 1.9K
12:50 52.83 52.88 52.83 52.88 1.9K
12:51 52.78 52.78 52.78 52.78 1.5K
12:52 52.74 52.79 52.74 52.79 2.5K
12:53 52.85 52.85 52.85 52.85 0.5K
12:55 52.94 53.00 52.94 53.00 3.0K
12:56 53.02 53.02 53.01 53.01 0.7K
12:57 52.99 53.03 52.99 53.03 5.0K
12:58 52.98 53.01 52.98 53.01 1.9K
12:59 52.94 52.94 52.94 52.94 1.5K
13:00 52.95 52.95 52.88 52.88 2.0K
13:01 52.92 52.96 52.92 52.96 2.9K
13:02 52.95 52.97 52.93 52.93 2.7K
13:06 52.76 52.78 52.76 52.78 1.7K
13:07 52.76 52.76 52.76 52.76 1.9K
13:09 52.78 52.78 52.78 52.78 1.4K
13:15 52.74 52.74 52.63 52.63 8.9K
13:16 52.67 52.67 52.67 52.67 1.2K
13:17 52.64 52.66 52.63 52.63 1.0K
13:18 52.63 52.69 52.63 52.69 1.8K
13:19 52.77 52.77 52.77 52.77 0.2K
13:20 52.75 52.75 52.75 52.75 2.0K
13:21 52.63 52.65 52.63 52.65 6.3K
13:22 52.66 52.66 52.66 52.66 10.0K
13:23 52.62 52.71 52.62 52.71 6.1K
13:24 52.65 52.70 52.65 52.70 3.5K
13:25 52.68 52.76 52.68 52.76 1.6K
13:26 52.74 52.74 52.74 52.74 7.0K
13:27 52.73 52.73 52.73 52.73 1.1K
13:28 52.66 52.68 52.66 52.68 0.5K
13:29 52.66 52.72 52.65 52.72 7.6K
13:30 52.70 52.70 52.65 52.65 2.6K
13:33 52.65 52.65 52.65 52.65 0.3K
13:35 52.75 52.75 52.75 52.75 0.5K
13:36 52.78 52.81 52.78 52.81 0.7K
13:37 52.81 52.81 52.81 52.81 1.9K
13:38 52.84 52.84 52.84 52.84 0.9K
13:39 52.85 52.85 52.85 52.85 0.6K
13:42 52.87 52.87 52.87 52.87 0.2K
13:44 52.86 52.89 52.86 52.89 1.0K
13:45 52.79 52.85 52.79 52.85 2.8K
13:46 52.87 52.87 52.87 52.87 5.8K
13:49 52.94 52.94 52.94 52.94 2.8K
13:50 52.95 52.95 52.95 52.95 3.8K
13:52 52.83 52.85 52.83 52.85 1.0K
13:53 52.97 52.97 52.97 52.97 0.3K
13:54 52.94 52.96 52.94 52.96 1.4K
13:55 52.98 52.98 52.95 52.95 2.3K
13:56 52.92 52.92 52.92 52.92 0.5K
13:57 52.96 52.96 52.96 52.96 1.0K
14:03 52.80 52.80 52.80 52.80 0.3K
14:05 52.82 52.82 52.82 52.81 0.9K
14:06 52.83 52.83 52.83 52.83 0.5K
14:08 52.79 52.79 52.78 52.78 0.5K
14:10 52.86 52.88 52.86 52.88 4.0K
14:11 52.86 52.87 52.86 52.87 1.1K
14:14 52.85 52.85 52.85 52.85 0.9K
14:17 52.97 52.97 52.97 52.97 0.7K
14:18 53.06 53.06 53.06 53.06 1.5K
14:20 53.12 53.15 53.12 53.14 2.7K
14:21 53.15 53.15 53.12 53.12 2.7K
14:22 53.12 53.12 53.12 53.12 0.8K
14:23 53.21 53.21 53.19 53.19 7.8K
14:24 53.16 53.16 53.16 53.16 0.2K
14:25 53.16 53.16 53.16 53.16 0.2K
14:26 53.23 53.23 53.23 53.23 2.2K
14:27 53.19 53.19 53.19 53.19 2.2K
14:28 53.21 53.21 53.15 53.15 4.1K
14:29 53.11 53.14 53.11 53.14 0.4K
14:30 53.22 53.22 53.19 53.19 0.7K
14:31 53.19 53.23 53.19 53.23 0.5K
14:32 53.21 53.21 53.19 53.19 1.1K
14:33 53.22 53.22 53.16 53.16 4.7K
14:34 53.18 53.18 53.18 53.18 2.3K
14:35 53.22 53.22 53.22 53.22 0.3K
14:36 53.22 53.26 53.22 53.26 2.5K
14:37 53.18 53.21 53.18 53.21 0.3K
14:38 53.14 53.14 53.14 53.14 4.6K
14:39 53.18 53.18 53.18 53.18 9.4K
14:40 53.10 53.10 53.10 53.10 0.1K
14:41 53.02 53.03 53.01 53.03 1.4K
14:42 52.98 52.98 52.98 52.98 4.4K
14:43 52.99 52.99 52.97 52.97 0.8K
14:45 53.02 53.02 53.02 53.02 1.0K
14:46 53.00 53.02 53.00 53.02 3.7K
14:48 53.06 53.08 53.06 53.08 0.6K
14:50 52.98 53.00 52.98 53.00 8.2K
14:51 53.00 53.00 52.99 52.99 1.9K
14:52 53.02 53.02 53.02 53.02 1.0K
14:55 52.96 52.96 52.96 52.96 1.3K
14:56 52.98 52.98 52.98 52.98 1.6K
14:57 52.91 52.91 52.91 52.91 1.0K
14:58 52.93 52.93 52.93 52.93 1.6K
15:00 52.88 52.88 52.83 52.83 1.2K
15:01 52.84 52.84 52.84 52.84 0.9K
15:02 52.80 52.81 52.80 52.81 1.2K
15:03 52.79 52.79 52.79 52.79 1.0K
15:04 52.81 52.83 52.81 52.83 0.8K
15:05 52.81 52.84 52.81 52.84 2.8K
15:06 52.83 52.85 52.83 52.85 2.3K
15:07 52.84 52.84 52.82 52.82 1.6K
15:08 52.87 52.87 52.87 52.87 2.6K
15:09 52.76 52.76 52.74 52.76 1.6K
15:10 52.83 52.83 52.83 52.83 1.9K
15:11 52.80 52.80 52.80 52.80 0.6K
15:12 52.85 52.85 52.85 52.85 0.6K
15:13 52.90 52.95 52.90 52.94 3.0K
15:14 52.95 52.95 52.90 52.92 6.8K
15:15 52.89 52.89 52.89 52.89 2.9K
15:18 52.78 52.78 52.78 52.78 1.8K
15:19 52.84 52.84 52.83 52.83 3.0K
15:20 52.85 52.89 52.85 52.89 4.0K
15:21 52.83 52.83 52.83 52.83 2.7K
15:22 52.83 52.83 52.83 52.83 2.2K
15:24 52.88 52.88 52.88 52.88 2.2K
15:25 52.85 52.85 52.85 52.85 1.1K
15:26 52.94 52.97 52.94 52.97 0.6K
15:28 52.93 52.93 52.93 52.93 0.6K
15:29 52.94 52.94 52.94 52.94 1.3K
15:30 52.82 52.82 52.77 52.77 1.4K
15:31 52.73 52.73 52.71 52.71 2.9K
15:32 52.64 52.64 52.64 52.64 1.0K
15:33 52.64 52.64 52.59 52.61 7.1K
15:34 52.64 52.64 52.63 52.63 1.6K
15:35 52.64 52.69 52.64 52.69 2.2K
15:36 52.66 52.66 52.66 52.66 3.1K
15:37 52.70 52.70 52.70 52.70 1.1K
15:38 52.67 52.67 52.67 52.67 0.9K
15:39 52.68 52.72 52.67 52.72 4.4K
15:40 52.75 52.75 52.75 52.75 5.4K
15:41 52.70 52.70 52.70 52.70 7.1K
15:42 52.66 52.66 52.66 52.66 4.4K
15:43 52.67 52.67 52.65 52.65 0.5K
15:44 52.59 52.59 52.59 52.59 1.1K
15:45 52.65 52.69 52.65 52.69 4.7K
15:46 52.67 52.70 52.67 52.67 4.9K
15:47 52.67 52.67 52.66 52.66 0.9K
15:48 52.70 52.75 52.70 52.75 0.6K
15:49 52.74 52.78 52.74 52.78 1.1K
15:50 52.72 52.73 52.67 52.73 0.9K
15:51 52.68 52.68 52.68 52.68 0.7K
15:52 52.71 52.71 52.71 52.71 0.6K
15:53 52.68 52.68 52.68 52.68 0.4K
15:54 52.66 52.74 52.66 52.73 10.9K
15:55 52.71 52.72 52.67 52.72 3.2K
15:56 52.71 52.72 52.67 52.67 1.9K
15:57 52.59 52.59 52.59 52.59 0.5K
15:58 52.59 52.64 52.57 52.64 9.2K
15:59 52.63 52.63 52.47 52.51 31.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible