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 51.95 52.00 51.95 52.00 37.1K
09:31 52.00 52.00 51.81 51.81 6.9K
09:32 51.87 51.89 51.87 51.87 3.5K
09:33 51.93 51.96 51.91 51.91 8.4K
09:34 51.86 51.86 51.86 51.86 3.9K
09:36 51.87 51.87 51.73 51.73 16.3K
09:37 51.72 51.72 51.61 51.61 5.1K
09:38 51.60 51.71 51.60 51.71 9.7K
09:39 51.65 51.65 51.59 51.59 2.5K
09:40 51.49 51.52 51.32 51.32 46.1K
09:41 51.31 51.41 51.31 51.41 58.6K
09:42 51.43 51.43 51.41 51.41 1.8K
09:43 51.31 51.31 51.29 51.29 18.8K
09:44 51.33 51.33 51.26 51.29 4.6K
09:45 51.27 51.34 51.27 51.31 8.1K
09:46 51.25 51.25 51.17 51.18 24.1K
09:47 51.16 51.16 51.12 51.14 4.8K
09:48 51.13 51.13 51.06 51.06 5.9K
09:49 51.06 51.13 51.05 51.09 3.8K
09:50 51.06 51.11 51.06 51.11 4.0K
09:51 51.14 51.14 51.02 51.02 2.4K
09:52 51.05 51.05 50.97 50.97 11.0K
09:53 51.02 51.02 50.94 50.98 12.8K
09:54 50.94 51.11 50.94 51.10 11.1K
09:55 51.06 51.06 51.00 51.00 7.0K
09:56 51.07 51.07 51.07 51.07 2.1K
09:57 51.27 51.27 51.27 51.27 1.8K
09:58 51.36 51.36 51.27 51.27 1.4K
09:59 51.27 51.27 51.27 51.27 2.2K
10:00 51.30 51.30 51.30 51.30 10.3K
10:01 51.26 51.26 51.18 51.18 7.9K
10:02 51.12 51.12 51.04 51.04 0.9K
10:03 51.18 51.18 51.13 51.13 2.1K
10:05 51.12 51.12 51.12 51.12 0.9K
10:06 51.08 51.08 50.99 50.99 2.1K
10:07 50.99 51.10 50.99 51.10 1.3K
10:08 51.01 51.01 50.95 50.95 3.7K
10:09 50.94 50.96 50.94 50.96 3.7K
10:10 50.88 50.88 50.84 50.84 3.6K
10:11 50.81 50.88 50.81 50.88 4.3K
10:12 50.99 51.04 50.99 51.04 0.6K
10:13 51.10 51.10 51.10 51.10 6.1K
10:14 51.06 51.06 51.05 51.05 6.4K
10:15 50.99 51.11 50.99 51.11 22.3K
10:16 51.12 51.12 50.97 50.97 8.3K
10:17 50.97 50.97 50.97 50.97 0.5K
10:18 50.92 50.92 50.92 50.92 0.8K
10:19 50.91 50.91 50.91 50.91 3.0K
10:20 50.87 50.87 50.86 50.86 4.5K
10:21 50.87 50.87 50.87 50.87 1.8K
10:22 50.83 50.83 50.83 50.83 1.1K
10:23 50.87 50.92 50.87 50.92 17.9K
10:25 50.80 50.83 50.78 50.83 5.1K
10:26 50.72 50.72 50.72 50.72 0.8K
10:27 50.75 50.76 50.72 50.72 13.4K
10:28 50.76 50.76 50.71 50.71 1.5K
10:29 50.73 50.78 50.73 50.78 16.9K
10:30 50.80 50.80 50.75 50.77 1.8K
10:31 50.79 50.79 50.76 50.76 2.1K
10:32 50.76 50.86 50.74 50.86 18.8K
10:33 50.87 50.87 50.82 50.82 8.5K
10:34 50.82 50.87 50.74 50.87 20.5K
10:35 50.80 50.82 50.80 50.81 2.0K
10:36 50.79 50.79 50.74 50.77 2.2K
10:37 50.74 50.85 50.74 50.80 4.5K
10:38 50.86 50.94 50.86 50.93 8.7K
10:39 50.93 50.93 50.92 50.92 4.6K
10:40 50.89 50.89 50.85 50.85 2.4K
10:41 50.85 50.85 50.85 50.85 8.4K
10:42 50.84 50.86 50.76 50.76 1.9K
10:43 50.75 50.77 50.75 50.77 1.9K
10:44 50.77 50.81 50.77 50.79 5.1K
10:45 50.78 50.79 50.76 50.76 2.2K
10:46 50.79 50.79 50.74 50.74 1.0K
10:47 50.72 50.79 50.72 50.79 9.5K
10:48 50.80 50.82 50.76 50.81 8.8K
10:49 50.84 50.86 50.83 50.83 4.2K
10:50 50.81 50.81 50.78 50.79 1.7K
10:51 50.79 50.79 50.73 50.75 1.2K
10:52 50.70 50.71 50.70 50.71 0.7K
10:53 50.75 50.75 50.63 50.65 2.6K
10:54 50.67 50.68 50.64 50.64 1.9K
10:55 50.70 50.83 50.70 50.83 4.6K
10:56 50.80 50.81 50.80 50.81 1.6K
10:57 50.72 50.72 50.72 50.72 0.4K
10:58 50.73 50.73 50.67 50.67 1.3K
10:59 50.70 50.70 50.68 50.68 0.5K
11:00 50.67 50.70 50.67 50.68 1.8K
11:01 50.67 50.74 50.67 50.74 5.5K
11:02 50.76 50.80 50.75 50.75 1.4K
11:03 50.81 50.81 50.81 50.81 0.4K
11:04 50.78 50.80 50.78 50.80 1.1K
11:05 50.82 50.84 50.80 50.80 2.8K
11:06 50.80 50.84 50.74 50.74 3.2K
11:07 50.75 50.76 50.71 50.71 2.4K
11:08 50.73 50.74 50.68 50.68 1.6K
11:09 50.67 50.69 50.66 50.66 2.4K
11:10 50.64 50.68 50.63 50.68 1.9K
11:11 50.70 50.70 50.65 50.65 6.9K
11:12 50.64 50.71 50.64 50.67 8.9K
11:13 50.68 50.68 50.60 50.62 4.6K
11:14 50.61 50.63 50.61 50.63 15.3K
11:15 50.64 50.75 50.64 50.75 15.7K
11:16 50.71 50.73 50.67 50.67 21.4K
11:17 50.65 50.65 50.62 50.62 9.9K
11:18 50.57 50.57 50.55 50.56 5.6K
11:19 50.56 50.63 50.55 50.59 6.0K
11:20 50.57 50.59 50.57 50.58 6.5K
11:21 50.59 50.63 50.59 50.62 17.5K
11:22 50.59 50.60 50.57 50.57 17.2K
11:23 50.60 50.60 50.55 50.59 22.4K
11:24 50.54 50.54 50.52 50.53 2.3K
11:25 50.55 50.62 50.55 50.62 11.8K
11:26 50.61 50.70 50.61 50.68 14.4K
11:27 50.65 50.79 50.65 50.79 3.7K
11:28 50.79 50.79 50.74 50.74 4.9K
11:29 50.75 50.79 50.75 50.78 2.2K
11:30 50.78 50.78 50.74 50.74 5.6K
11:31 50.71 50.71 50.68 50.68 8.1K
11:32 50.69 50.69 50.69 50.69 0.5K
11:33 50.74 50.74 50.67 50.68 3.3K
11:34 50.64 50.64 50.60 50.64 12.4K
11:35 50.64 50.65 50.64 50.65 0.8K
11:36 50.58 50.67 50.58 50.67 1.7K
11:37 50.59 50.60 50.58 50.58 17.4K
11:38 50.56 50.61 50.55 50.60 4.6K
11:39 50.59 50.61 50.57 50.57 8.7K
11:40 50.59 50.59 50.59 50.59 0.8K
11:41 50.59 50.61 50.59 50.59 2.1K
11:42 50.61 50.68 50.61 50.68 4.7K
11:43 50.75 50.79 50.75 50.78 1.7K
11:44 50.78 50.83 50.77 50.81 5.8K
11:45 50.83 50.83 50.79 50.80 5.1K
11:46 50.88 50.88 50.88 50.88 0.6K
11:47 50.92 51.09 50.92 51.09 7.1K
11:48 51.05 51.15 51.05 51.15 4.4K
11:49 51.13 51.14 51.05 51.06 3.5K
11:50 51.06 51.10 51.00 51.10 19.0K
11:51 51.07 51.20 51.07 51.20 7.6K
11:52 51.20 51.20 51.11 51.14 7.8K
11:53 51.15 51.19 51.15 51.18 4.2K
11:54 51.23 51.23 51.22 51.22 2.1K
11:55 51.26 51.26 51.18 51.23 7.3K
11:56 51.22 51.23 51.16 51.16 6.7K
11:57 51.15 51.22 51.12 51.17 10.4K
11:58 51.11 51.11 51.05 51.05 11.6K
11:59 51.07 51.13 51.07 51.11 8.8K
12:00 51.11 51.11 51.10 51.10 4.4K
12:01 51.13 51.13 51.07 51.07 2.5K
12:02 51.16 51.19 51.16 51.19 2.3K
12:03 51.04 51.04 50.92 50.92 8.6K
12:04 50.96 50.96 50.95 50.95 2.7K
12:05 50.81 50.86 50.81 50.86 6.8K
12:06 50.83 50.83 50.77 50.77 3.8K
12:07 50.76 50.79 50.76 50.78 2.2K
12:08 50.75 50.81 50.75 50.81 1.7K
12:09 50.93 50.93 50.93 50.93 0.7K
12:10 50.92 50.93 50.92 50.93 0.6K
12:11 50.80 50.86 50.80 50.86 2.9K
12:12 50.89 50.89 50.89 50.89 1.1K
12:13 50.86 50.86 50.86 50.86 0.5K
12:14 50.81 50.81 50.81 50.81 0.6K
12:15 50.78 50.78 50.77 50.77 1.1K
12:16 50.75 50.81 50.75 50.81 15.4K
12:17 50.76 50.83 50.76 50.83 2.3K
12:18 50.86 50.86 50.81 50.86 7.9K
12:19 50.83 50.90 50.81 50.90 9.8K
12:20 50.96 50.96 50.96 50.96 0.9K
12:22 50.96 50.96 50.92 50.92 1.2K
12:23 50.93 50.93 50.89 50.89 1.9K
12:24 50.91 50.92 50.90 50.90 8.1K
12:25 50.94 50.94 50.86 50.86 7.0K
12:26 50.89 50.94 50.89 50.94 16.1K
12:28 51.02 51.02 51.01 51.01 0.5K
12:29 51.05 51.05 50.99 50.99 4.5K
12:30 50.99 50.99 50.97 50.97 1.3K
12:31 50.95 50.95 50.95 50.95 1.0K
12:32 50.92 51.05 50.92 51.05 1.2K
12:33 51.00 51.00 50.95 50.99 3.7K
12:35 50.95 50.95 50.91 50.91 2.2K
12:36 50.83 50.83 50.74 50.74 5.4K
12:37 50.79 50.80 50.79 50.80 2.0K
12:38 50.86 50.89 50.86 50.88 3.5K
12:41 50.84 50.84 50.80 50.80 1.1K
12:43 50.82 50.82 50.82 50.82 0.2K
12:44 50.76 50.76 50.76 50.76 1.1K
12:48 50.81 50.81 50.81 50.80 0.4K
12:49 50.76 50.76 50.76 50.76 0.6K
12:50 50.82 50.82 50.82 50.82 0.7K
12:51 50.72 50.74 50.72 50.74 0.9K
12:52 50.73 50.73 50.73 50.73 0.3K
12:53 50.74 50.74 50.74 50.74 3.9K
12:54 50.71 50.78 50.71 50.78 0.6K
12:56 50.80 50.81 50.80 50.81 2.2K
12:59 50.77 50.80 50.77 50.77 5.9K
13:00 50.78 50.78 50.76 50.76 2.7K
13:01 50.87 50.87 50.87 50.87 1.5K
13:02 50.87 50.87 50.84 50.87 2.8K
13:03 50.81 50.81 50.79 50.81 4.1K
13:04 50.80 50.84 50.80 50.84 5.0K
13:06 50.82 50.84 50.81 50.84 1.5K
13:07 50.85 50.85 50.85 50.85 6.8K
13:08 50.94 50.94 50.94 50.94 1.2K
13:09 50.84 50.86 50.84 50.86 7.5K
13:10 50.84 50.88 50.83 50.88 7.3K
13:11 50.88 50.88 50.85 50.85 15.5K
13:13 50.93 50.95 50.93 50.95 0.8K
13:14 50.98 50.98 50.93 50.93 2.3K
13:15 50.94 50.94 50.92 50.91 1.0K
13:16 50.91 50.91 50.91 50.91 0.6K
13:17 50.87 50.87 50.87 50.87 7.7K
13:18 50.82 50.82 50.79 50.81 3.0K
13:19 50.82 50.83 50.82 50.83 0.8K
13:21 50.84 50.84 50.79 50.79 2.2K
13:22 50.85 50.85 50.85 50.85 2.7K
13:24 50.71 50.71 50.71 50.71 0.3K
13:25 50.73 50.73 50.73 50.73 1.1K
13:27 50.75 50.75 50.75 50.75 2.2K
13:28 50.74 50.74 50.74 50.74 1.4K
13:29 50.75 50.75 50.72 50.72 4.6K
13:31 50.73 50.77 50.73 50.76 3.5K
13:32 50.76 50.78 50.76 50.78 0.4K
13:33 50.76 50.76 50.73 50.73 1.1K
13:34 50.71 50.71 50.71 50.71 1.2K
13:36 50.68 50.69 50.68 50.69 1.2K
13:37 50.75 50.75 50.75 50.75 18.5K
13:38 50.72 50.72 50.70 50.72 2.2K
13:39 50.72 50.72 50.70 50.71 2.0K
13:40 50.76 50.77 50.76 50.77 2.8K
13:41 50.75 50.76 50.75 50.75 2.1K
13:42 50.75 50.75 50.75 50.75 2.5K
13:43 50.72 50.72 50.72 50.72 1.3K
13:44 50.65 50.65 50.61 50.61 5.2K
13:45 50.60 50.64 50.60 50.63 7.9K
13:46 50.66 50.66 50.60 50.60 9.2K
13:48 50.60 50.60 50.57 50.57 5.2K
13:49 50.58 50.62 50.58 50.58 2.2K
13:50 50.56 50.56 50.46 50.46 15.2K
13:51 50.48 50.48 50.44 50.44 4.5K
13:52 50.47 50.47 50.44 50.44 1.7K
13:53 50.44 50.45 50.42 50.45 3.2K
13:54 50.40 50.47 50.40 50.47 1.6K
13:55 50.41 50.47 50.41 50.46 2.5K
13:56 50.48 50.48 50.47 50.47 0.6K
13:57 50.46 50.52 50.46 50.52 1.4K
13:58 50.48 50.48 50.48 50.48 1.2K
13:59 50.46 50.46 50.46 50.46 0.8K
14:00 50.43 50.50 50.43 50.47 5.1K
14:02 50.42 50.45 50.42 50.45 10.3K
14:03 50.44 50.44 50.44 50.44 0.2K
14:04 50.47 50.47 50.45 50.45 1.6K
14:07 50.66 50.66 50.66 50.66 1.9K
14:08 50.64 50.67 50.64 50.65 3.9K
14:09 50.66 50.66 50.66 50.66 0.4K
14:10 50.72 50.74 50.72 50.74 3.1K
14:11 50.75 50.75 50.70 50.70 0.8K
14:12 50.72 50.72 50.72 50.72 3.0K
14:13 50.77 50.77 50.76 50.77 5.7K
14:14 50.82 50.82 50.82 50.82 1.1K
14:16 50.86 50.88 50.86 50.88 1.5K
14:17 50.92 50.92 50.87 50.91 37.2K
14:18 50.90 50.90 50.82 50.83 5.1K
14:19 50.84 50.87 50.84 50.87 0.6K
14:20 50.88 50.88 50.88 50.88 1.9K
14:22 50.94 50.95 50.94 50.95 5.0K
14:23 50.93 50.93 50.92 50.92 0.4K
14:24 50.92 50.92 50.92 50.92 1.1K
14:25 50.86 50.87 50.86 50.87 1.9K
14:26 50.82 50.82 50.78 50.78 2.0K
14:27 50.77 50.82 50.77 50.82 0.9K
14:29 50.82 50.82 50.82 50.82 1.2K
14:32 50.89 50.89 50.89 50.89 2.2K
14:33 50.80 50.80 50.80 50.80 3.1K
14:34 50.74 50.74 50.74 50.74 3.5K
14:35 50.72 50.74 50.70 50.70 2.5K
14:36 50.72 50.72 50.71 50.71 3.1K
14:38 50.67 50.67 50.67 50.67 2.0K
14:39 50.67 50.67 50.67 50.67 1.8K
14:40 50.72 50.72 50.72 50.72 0.4K
14:42 50.70 50.70 50.70 50.70 2.0K
14:43 50.72 50.72 50.72 50.72 0.7K
14:45 50.68 50.68 50.68 50.68 0.4K
14:47 50.64 50.64 50.64 50.64 0.4K
14:48 50.64 50.64 50.64 50.64 1.2K
14:50 50.61 50.61 50.59 50.59 2.2K
14:52 50.59 50.59 50.59 50.59 1.6K
14:56 50.59 50.60 50.59 50.60 5.0K
14:59 50.60 50.60 50.60 50.60 0.5K
15:00 50.58 50.58 50.54 50.54 2.8K
15:01 50.52 50.55 50.52 50.55 2.9K
15:02 50.58 50.58 50.58 50.58 2.1K
15:03 50.59 50.59 50.59 50.59 0.4K
15:04 50.59 50.59 50.59 50.59 1.0K
15:05 50.51 50.52 50.50 50.50 2.0K
15:06 50.48 50.48 50.48 50.48 0.2K
15:07 50.44 50.44 50.41 50.41 2.5K
15:08 50.37 50.37 50.37 50.37 4.0K
15:09 50.38 50.38 50.38 50.38 0.1K
15:10 50.41 50.44 50.41 50.41 1.0K
15:11 50.37 50.37 50.36 50.36 0.8K
15:12 50.37 50.42 50.37 50.40 1.2K
15:13 50.39 50.39 50.35 50.39 4.1K
15:14 50.35 50.35 50.35 50.35 4.1K
15:15 50.32 50.32 50.32 50.32 0.6K
15:16 50.32 50.44 50.29 50.44 8.6K
15:17 50.40 50.40 50.32 50.32 2.0K
15:18 50.32 50.32 50.32 50.32 0.9K
15:19 50.34 50.39 50.34 50.39 2.5K
15:20 50.41 50.47 50.41 50.46 1.9K
15:21 50.40 50.40 50.36 50.37 0.6K
15:22 50.34 50.34 50.30 50.32 6.5K
15:23 50.32 50.32 50.32 50.32 0.4K
15:24 50.38 50.39 50.38 50.39 1.6K
15:25 50.44 50.46 50.44 50.46 0.5K
15:26 50.46 50.48 50.46 50.47 0.7K
15:27 50.53 50.54 50.53 50.54 6.6K
15:28 50.52 50.52 50.52 50.52 2.7K
15:29 50.50 50.50 50.50 50.50 2.5K
15:30 50.56 50.57 50.56 50.57 0.8K
15:31 50.50 50.55 50.50 50.55 1.1K
15:32 50.56 50.56 50.56 50.56 2.4K
15:33 50.59 50.59 50.59 50.59 1.0K
15:34 50.54 50.56 50.53 50.53 6.9K
15:35 50.52 50.52 50.49 50.49 2.7K
15:36 50.49 50.49 50.49 50.49 1.9K
15:37 50.49 50.52 50.48 50.52 7.9K
15:38 50.61 50.61 50.61 50.61 0.5K
15:39 50.62 50.62 50.62 50.62 0.3K
15:40 50.64 50.64 50.57 50.57 11.8K
15:41 50.57 50.57 50.55 50.55 1.8K
15:42 50.59 50.64 50.59 50.64 4.1K
15:43 50.60 50.60 50.58 50.58 4.7K
15:44 50.57 50.57 50.53 50.53 4.4K
15:45 50.55 50.56 50.55 50.55 2.0K
15:46 50.57 50.57 50.54 50.54 4.6K
15:47 50.58 50.59 50.56 50.59 6.6K
15:48 50.56 50.61 50.56 50.61 2.3K
15:49 50.62 50.62 50.57 50.57 2.6K
15:50 50.62 50.62 50.60 50.60 12.2K
15:51 50.64 50.64 50.59 50.61 2.8K
15:52 50.64 50.67 50.64 50.67 6.2K
15:53 50.68 50.69 50.64 50.64 7.1K
15:54 50.64 50.69 50.61 50.69 9.5K
15:55 50.66 50.71 50.66 50.70 3.3K
15:56 50.73 50.76 50.72 50.72 6.0K
15:57 50.74 50.77 50.72 50.77 9.4K
15:58 50.74 50.78 50.74 50.78 5.9K
15:59 50.79 50.83 50.59 50.64 54.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible