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 52.73 52.73 52.66 52.67 50.3K
09:31 52.54 52.64 52.54 52.56 18.1K
09:32 52.61 52.75 52.61 52.75 22.2K
09:33 52.75 52.79 52.74 52.74 26.9K
09:34 52.71 52.74 52.70 52.70 9.4K
09:35 52.72 52.72 52.62 52.62 2.4K
09:36 52.65 52.80 52.65 52.80 10.0K
09:37 52.81 52.81 52.77 52.77 3.9K
09:38 52.88 52.88 52.88 52.87 2.2K
09:40 52.80 52.87 52.80 52.87 1.6K
09:41 52.88 52.89 52.84 52.84 2.1K
09:42 52.85 52.87 52.85 52.87 5.9K
09:43 52.90 52.90 52.90 52.90 1.7K
09:44 52.92 52.93 52.91 52.93 4.2K
09:45 52.93 52.94 52.79 52.82 8.8K
09:46 52.77 52.79 52.76 52.76 5.1K
09:47 52.71 52.80 52.71 52.80 2.4K
09:48 52.82 52.85 52.77 52.77 5.4K
09:49 52.79 52.84 52.79 52.84 9.9K
09:50 52.81 52.87 52.79 52.87 10.5K
09:51 52.84 52.89 52.84 52.89 1.5K
09:52 52.91 53.02 52.91 53.02 3.0K
09:53 53.02 53.03 52.98 52.98 7.9K
09:54 52.99 53.00 52.95 52.95 1.8K
09:55 52.96 53.02 52.96 53.02 10.1K
09:56 53.04 53.05 53.02 53.05 3.7K
09:57 53.09 53.10 53.07 53.09 11.5K
09:58 53.09 53.10 53.09 53.09 2.6K
09:59 53.08 53.08 53.06 53.08 1.6K
10:00 53.10 53.10 53.04 53.04 6.4K
10:01 53.06 53.11 53.06 53.09 5.0K
10:02 53.08 53.10 53.08 53.10 4.1K
10:03 53.10 53.10 53.02 53.02 3.9K
10:04 53.00 53.03 52.96 53.02 10.7K
10:05 53.00 53.00 52.98 52.98 2.0K
10:06 52.99 53.05 52.99 53.05 5.7K
10:07 53.07 53.08 53.05 53.05 3.4K
10:08 53.03 53.05 53.03 53.05 1.8K
10:09 53.04 53.04 52.99 53.03 6.4K
10:10 53.09 53.15 53.07 53.15 2.2K
10:11 53.15 53.19 53.15 53.19 7.2K
10:12 53.18 53.24 53.17 53.20 5.5K
10:13 53.22 53.22 53.15 53.17 1.9K
10:14 53.16 53.16 53.13 53.15 9.2K
10:15 53.15 53.15 53.08 53.08 4.4K
10:16 53.09 53.12 53.07 53.07 10.8K
10:17 53.09 53.09 53.02 53.04 10.3K
10:18 53.04 53.09 53.04 53.08 9.4K
10:19 53.07 53.07 53.05 53.06 10.3K
10:20 53.00 53.05 53.00 53.05 10.9K
10:21 53.03 53.04 53.01 53.04 6.0K
10:22 53.05 53.07 53.04 53.06 10.6K
10:23 53.03 53.03 52.96 52.96 1.9K
10:24 52.97 53.00 52.97 52.98 3.1K
10:25 53.02 53.06 53.02 53.06 3.8K
10:26 53.06 53.06 53.05 53.05 0.7K
10:27 53.05 53.07 53.05 53.07 4.2K
10:28 53.11 53.15 53.11 53.15 13.2K
10:29 53.12 53.14 53.11 53.12 11.7K
10:30 53.11 53.11 53.04 53.04 2.0K
10:31 53.03 53.06 53.02 53.06 4.4K
10:32 53.07 53.17 53.07 53.17 9.6K
10:33 53.14 53.16 53.12 53.12 3.5K
10:34 53.15 53.23 53.14 53.22 17.6K
10:35 53.20 53.28 53.20 53.28 9.2K
10:36 53.29 53.39 53.29 53.39 7.9K
10:37 53.35 53.37 53.35 53.37 4.5K
10:38 53.38 53.40 53.38 53.39 4.6K
10:39 53.43 53.43 53.41 53.41 4.3K
10:40 53.30 53.31 53.30 53.31 2.9K
10:41 53.37 53.41 53.37 53.40 3.8K
10:42 53.41 53.41 53.39 53.39 1.8K
10:43 53.37 53.40 53.37 53.40 1.5K
10:44 53.42 53.48 53.42 53.44 4.4K
10:45 53.45 53.47 53.40 53.40 6.0K
10:46 53.37 53.37 53.32 53.32 16.5K
10:47 53.31 53.35 53.31 53.35 2.9K
10:48 53.28 53.28 53.28 53.28 2.1K
10:49 53.34 53.34 53.32 53.32 1.1K
10:50 53.32 53.36 53.32 53.36 2.2K
10:51 53.37 53.37 53.30 53.30 1.1K
10:52 53.29 53.33 53.25 53.33 1.8K
10:53 53.33 53.33 53.32 53.32 3.2K
10:54 53.38 53.39 53.38 53.39 0.9K
10:55 53.45 53.50 53.45 53.50 3.0K
10:56 53.48 53.48 53.47 53.47 1.1K
10:57 53.45 53.46 53.45 53.46 5.7K
10:59 53.47 53.52 53.47 53.52 6.8K
11:00 53.54 53.54 53.48 53.49 5.0K
11:01 53.54 53.54 53.52 53.52 4.6K
11:03 53.54 53.54 53.54 53.54 2.7K
11:04 53.50 53.50 53.43 53.43 2.3K
11:05 53.45 53.45 53.39 53.41 10.4K
11:06 53.42 53.47 53.41 53.47 8.4K
11:07 53.47 53.47 53.39 53.41 1.2K
11:08 53.41 53.42 53.41 53.42 2.6K
11:09 53.40 53.42 53.40 53.42 0.8K
11:11 53.48 53.48 53.43 53.43 3.0K
11:13 53.52 53.55 53.52 53.55 2.5K
11:15 53.61 53.61 53.56 53.56 1.1K
11:16 53.59 53.59 53.55 53.55 2.5K
11:17 53.59 53.59 53.59 53.59 1.2K
11:18 53.60 53.62 53.60 53.62 1.6K
11:19 53.57 53.57 53.55 53.55 0.9K
11:20 53.59 53.60 53.59 53.60 0.8K
11:21 53.59 53.62 53.59 53.59 9.2K
11:22 53.57 53.63 53.57 53.63 1.3K
11:23 53.68 53.68 53.68 53.68 1.0K
11:24 53.66 53.69 53.66 53.69 1.3K
11:25 53.66 53.66 53.66 53.66 1.3K
11:27 53.61 53.62 53.61 53.62 1.3K
11:28 53.68 53.68 53.68 53.68 1.8K
11:29 53.66 53.66 53.66 53.66 1.8K
11:30 53.65 53.65 53.57 53.57 5.4K
11:32 53.49 53.49 53.48 53.48 3.1K
11:33 53.48 53.48 53.45 53.45 1.9K
11:34 53.43 53.45 53.43 53.45 4.3K
11:35 53.48 53.48 53.48 53.48 2.8K
11:37 53.39 53.39 53.39 53.39 6.1K
11:38 53.39 53.39 53.38 53.38 0.4K
11:39 53.37 53.38 53.37 53.38 1.7K
11:40 53.41 53.50 53.41 53.50 5.0K
11:41 53.52 53.52 53.52 53.51 0.1K
11:42 53.46 53.47 53.46 53.47 0.9K
11:43 53.47 53.49 53.46 53.46 3.9K
11:45 53.44 53.48 53.44 53.46 15.6K
11:46 53.49 53.50 53.49 53.50 0.4K
11:47 53.48 53.48 53.45 53.47 3.1K
11:48 53.46 53.49 53.46 53.47 2.4K
11:49 53.48 53.48 53.46 53.47 4.3K
11:50 53.47 53.51 53.47 53.51 1.1K
11:51 53.55 53.57 53.55 53.57 1.0K
11:52 53.61 53.61 53.61 53.61 2.8K
11:53 53.61 53.61 53.59 53.59 1.9K
11:54 53.60 53.60 53.56 53.60 3.4K
11:55 53.60 53.68 53.60 53.68 9.3K
11:56 53.70 53.73 53.70 53.71 9.4K
11:57 53.74 53.74 53.74 53.74 0.9K
11:58 53.72 53.73 53.72 53.72 16.9K
11:59 53.71 53.71 53.67 53.69 14.7K
12:00 53.70 53.71 53.70 53.71 1.1K
12:01 53.71 53.71 53.69 53.71 1.3K
12:02 53.72 53.72 53.72 53.72 0.8K
12:03 53.71 53.75 53.71 53.75 3.7K
12:04 53.75 53.75 53.73 53.73 3.6K
12:05 53.78 53.78 53.74 53.74 7.2K
12:06 53.77 53.77 53.76 53.76 6.1K
12:07 53.78 53.81 53.78 53.78 13.3K
12:08 53.76 53.76 53.70 53.70 1.6K
12:09 53.73 53.78 53.73 53.78 6.6K
12:10 53.81 53.82 53.81 53.82 2.5K
12:11 53.82 53.84 53.82 53.84 20.5K
12:12 53.83 53.88 53.82 53.88 7.1K
12:13 53.85 53.90 53.85 53.90 5.8K
12:14 53.88 53.89 53.88 53.89 7.0K
12:15 53.90 53.92 53.90 53.92 4.6K
12:16 53.88 53.88 53.88 53.88 10.6K
12:17 53.91 53.91 53.91 53.91 2.8K
12:18 53.92 53.92 53.92 53.92 0.5K
12:20 53.84 53.85 53.80 53.80 4.2K
12:21 53.82 53.82 53.81 53.81 2.0K
12:22 53.81 53.85 53.81 53.85 10.0K
12:24 53.89 53.89 53.89 53.89 0.6K
12:25 53.91 53.91 53.91 53.91 0.2K
12:26 53.94 53.94 53.94 53.94 6.9K
12:27 53.96 53.97 53.95 53.95 3.8K
12:28 53.97 53.97 53.96 53.96 4.1K
12:29 53.82 53.82 53.82 53.82 1.3K
12:30 53.80 53.80 53.75 53.76 7.8K
12:31 53.77 53.78 53.70 53.70 21.5K
12:32 53.74 53.75 53.70 53.70 4.2K
12:33 53.71 53.71 53.69 53.69 3.5K
12:34 53.62 53.63 53.59 53.62 10.7K
12:35 53.63 53.68 53.62 53.68 7.1K
12:36 53.64 53.68 53.62 53.68 7.0K
12:37 53.69 53.75 53.69 53.75 2.5K
12:38 53.75 53.75 53.72 53.73 7.4K
12:39 53.68 53.69 53.68 53.69 6.1K
12:40 53.69 53.73 53.69 53.73 30.3K
12:41 53.74 53.74 53.69 53.69 4.5K
12:42 53.69 53.75 53.69 53.75 9.1K
12:43 53.73 53.80 53.73 53.80 9.3K
12:44 53.79 53.79 53.78 53.78 10.1K
12:45 53.78 53.80 53.77 53.80 15.6K
12:46 53.79 53.82 53.79 53.79 16.8K
12:47 53.79 53.84 53.79 53.84 8.2K
12:48 53.85 53.85 53.82 53.83 10.7K
12:49 53.83 53.83 53.80 53.81 10.1K
12:50 53.82 53.86 53.82 53.83 13.7K
12:51 53.83 53.85 53.83 53.83 6.1K
12:52 53.82 53.82 53.77 53.77 8.0K
12:53 53.78 53.82 53.78 53.82 10.8K
12:54 53.82 53.82 53.80 53.82 16.4K
12:55 53.79 53.79 53.69 53.69 5.6K
12:56 53.70 53.71 53.69 53.71 7.2K
12:57 53.70 53.73 53.68 53.72 9.6K
12:58 53.72 53.72 53.66 53.66 15.7K
12:59 53.71 54.00 53.71 53.91 76.6K
13:00 53.86 53.86 53.86 53.86 13.9K
15:59 53.85 53.85 53.85 53.85 15.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible