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 52.11 52.11 52.07 52.07 38.2K
09:31 52.09 52.09 51.99 52.02 4.6K
09:32 52.04 52.08 52.04 52.06 8.9K
09:33 52.04 52.04 51.90 51.90 6.6K
09:34 51.96 51.96 51.93 51.93 0.7K
09:35 51.90 51.90 51.87 51.87 7.1K
09:36 51.88 51.96 51.88 51.96 7.7K
09:37 51.97 52.01 51.97 52.01 2.1K
09:38 52.00 52.09 52.00 52.08 5.2K
09:39 52.04 52.07 52.04 52.07 0.3K
09:40 51.95 52.04 51.95 52.04 0.7K
09:41 52.13 52.20 52.13 52.20 4.9K
09:42 52.15 52.16 52.14 52.16 1.0K
09:43 52.16 52.16 52.06 52.12 5.6K
09:44 52.11 52.14 52.09 52.11 3.7K
09:45 52.12 52.12 52.01 52.05 4.9K
09:46 52.04 52.04 51.98 52.04 5.1K
09:47 52.05 52.05 52.04 52.04 2.6K
09:48 52.17 52.17 52.17 52.17 0.5K
09:49 52.16 52.16 52.00 52.00 3.5K
09:50 51.99 51.99 51.90 51.90 7.7K
09:51 51.89 51.92 51.89 51.92 4.4K
09:52 51.90 51.91 51.86 51.86 3.9K
09:53 51.86 51.88 51.80 51.79 6.8K
09:54 51.78 51.87 51.78 51.85 5.8K
09:55 51.84 51.85 51.81 51.81 5.2K
09:56 51.87 51.89 51.85 51.89 2.2K
09:57 51.89 51.92 51.88 51.91 4.7K
09:58 51.89 51.89 51.83 51.83 3.9K
09:59 51.82 51.98 51.82 51.91 5.8K
10:00 51.91 51.98 51.91 51.95 6.3K
10:01 51.94 51.94 51.86 51.87 5.7K
10:02 51.86 51.93 51.86 51.93 9.5K
10:03 51.91 51.96 51.91 51.92 2.1K
10:04 51.88 51.88 51.88 51.88 1.4K
10:05 51.94 51.94 51.93 51.93 0.8K
10:06 51.95 51.95 51.93 51.95 2.9K
10:08 51.90 51.90 51.90 51.90 0.4K
10:09 51.89 51.93 51.89 51.89 7.0K
10:10 51.92 51.92 51.85 51.85 1.3K
10:12 51.97 51.97 51.97 51.97 1.9K
10:13 51.90 51.90 51.90 51.90 0.2K
10:14 51.90 51.93 51.90 51.93 1.9K
10:15 51.93 51.93 51.93 51.93 0.4K
10:16 51.97 52.00 51.97 52.00 4.2K
10:20 52.06 52.12 52.06 52.12 1.5K
10:21 52.14 52.17 52.14 52.17 6.7K
10:22 52.17 52.17 52.17 52.17 0.6K
10:23 52.24 52.26 52.22 52.26 3.5K
10:24 52.26 52.26 52.26 52.26 3.8K
10:26 52.31 52.31 52.30 52.30 3.8K
10:28 52.34 52.34 52.34 52.34 4.3K
10:29 52.35 52.35 52.35 52.35 2.7K
10:30 52.32 52.33 52.29 52.33 5.5K
10:32 52.25 52.25 52.19 52.21 9.1K
10:33 52.19 52.24 52.19 52.24 2.1K
10:34 52.28 52.28 52.22 52.26 5.8K
10:35 52.17 52.17 52.17 52.17 1.2K
10:37 52.20 52.23 52.20 52.22 4.3K
10:38 52.24 52.26 52.24 52.26 3.1K
10:41 52.17 52.19 52.17 52.19 0.4K
10:42 52.17 52.20 52.17 52.20 0.8K
10:44 52.23 52.23 52.23 52.23 0.2K
10:46 52.12 52.14 52.12 52.14 0.8K
10:48 52.24 52.24 52.24 52.24 1.9K
10:50 52.29 52.29 52.29 52.29 0.3K
10:51 52.29 52.29 52.29 52.29 0.4K
10:52 52.31 52.31 52.31 52.31 2.2K
10:53 52.29 52.29 52.29 52.29 0.6K
10:54 52.28 52.28 52.24 52.24 3.8K
10:56 52.30 52.30 52.30 52.30 0.5K
10:57 52.26 52.28 52.24 52.28 2.8K
10:58 52.28 52.28 52.28 52.28 0.3K
10:59 52.30 52.30 52.28 52.29 2.3K
11:01 52.32 52.32 52.31 52.31 3.7K
11:03 52.28 52.28 52.28 52.28 1.8K
11:06 52.20 52.20 52.16 52.16 0.8K
11:07 52.15 52.20 52.15 52.20 15.0K
11:08 52.32 52.32 52.32 52.32 4.2K
11:09 52.33 52.33 52.33 52.33 0.1K
11:10 52.38 52.45 52.38 52.45 3.6K
11:11 52.45 52.45 52.43 52.43 2.3K
11:12 52.47 52.51 52.47 52.51 2.8K
11:13 52.53 52.53 52.53 52.53 0.9K
11:14 52.47 52.47 52.45 52.45 2.4K
11:15 52.44 52.55 52.44 52.55 6.6K
11:16 52.53 52.53 52.53 52.53 0.9K
11:17 52.51 52.51 52.48 52.48 1.2K
11:18 52.52 52.54 52.50 52.54 7.1K
11:19 52.54 52.54 52.52 52.52 2.1K
11:20 52.52 52.54 52.52 52.53 2.1K
11:21 52.42 52.42 52.42 52.42 0.9K
11:23 52.40 52.40 52.35 52.35 2.7K
11:25 52.23 52.23 52.23 52.23 1.5K
11:26 52.25 52.25 52.25 52.25 0.9K
11:27 52.22 52.24 52.22 52.24 3.3K
11:28 52.18 52.21 52.18 52.20 5.0K
11:30 52.22 52.22 52.22 52.22 1.2K
11:32 52.23 52.23 52.23 52.23 0.3K
11:33 52.23 52.23 52.23 52.23 0.9K
11:35 52.24 52.24 52.24 52.24 1.1K
11:38 52.21 52.21 52.21 52.21 3.3K
11:40 52.30 52.30 52.30 52.30 0.9K
11:41 52.34 52.34 52.34 52.34 0.7K
11:44 52.43 52.43 52.43 52.43 6.0K
11:47 52.43 52.43 52.43 52.43 0.3K
11:48 52.46 52.46 52.46 52.46 0.7K
11:51 52.41 52.41 52.41 52.41 0.2K
11:52 52.47 52.47 52.47 52.47 0.7K
11:53 52.47 52.47 52.47 52.47 0.1K
11:55 52.54 52.54 52.54 52.54 3.0K
11:56 52.56 52.56 52.56 52.56 0.2K
11:57 52.57 52.57 52.56 52.56 1.1K
11:58 52.59 52.59 52.59 52.59 3.5K
12:01 52.50 52.50 52.50 52.50 0.5K
12:04 52.46 52.47 52.45 52.47 11.8K
12:05 52.44 52.44 52.43 52.43 1.8K
12:06 52.42 52.44 52.42 52.44 5.1K
12:07 52.42 52.42 52.40 52.40 1.1K
12:09 52.43 52.43 52.39 52.39 0.9K
12:10 52.45 52.48 52.45 52.48 1.6K
12:11 52.46 52.46 52.46 52.46 1.1K
12:12 52.54 52.54 52.54 52.54 0.1K
12:13 52.52 52.52 52.52 52.52 0.3K
12:14 52.55 52.55 52.55 52.55 2.1K
12:16 52.46 52.46 52.45 52.45 3.2K
12:18 52.50 52.50 52.50 52.50 0.8K
12:19 52.44 52.44 52.44 52.44 0.2K
12:20 52.34 52.34 52.30 52.30 1.4K
12:22 52.30 52.30 52.30 52.30 0.2K
12:24 52.26 52.26 52.26 52.26 0.4K
12:25 52.26 52.27 52.26 52.27 2.7K
12:26 52.27 52.27 52.27 52.27 0.5K
12:29 52.22 52.22 52.20 52.20 4.1K
12:30 52.20 52.21 52.17 52.17 2.5K
12:31 52.18 52.18 52.18 52.18 0.3K
12:32 52.17 52.17 52.15 52.15 1.3K
12:33 52.11 52.11 52.08 52.10 3.9K
12:34 52.09 52.13 52.09 52.13 1.6K
12:35 52.12 52.12 52.08 52.08 0.7K
12:36 52.07 52.15 52.07 52.15 1.7K
12:37 52.16 52.16 52.16 52.16 2.8K
12:40 52.30 52.30 52.30 52.30 0.1K
12:41 52.32 52.32 52.32 52.32 1.7K
12:44 52.29 52.29 52.29 52.29 0.6K
12:46 52.29 52.29 52.27 52.27 2.6K
12:47 52.27 52.27 52.15 52.16 2.6K
12:48 52.16 52.19 52.16 52.18 3.1K
12:49 52.17 52.20 52.16 52.20 3.6K
12:50 52.19 52.19 52.12 52.14 3.8K
12:51 52.14 52.14 52.10 52.11 3.2K
12:52 52.11 52.13 52.10 52.13 4.6K
12:53 52.13 52.17 52.13 52.17 3.0K
12:54 52.20 52.21 52.17 52.20 2.9K
12:55 52.20 52.23 52.19 52.20 4.1K
12:56 52.21 52.21 52.13 52.13 8.3K
12:57 52.13 52.14 52.10 52.10 5.1K
12:58 52.10 52.12 52.10 52.12 2.7K
12:59 52.11 52.14 52.11 52.12 5.0K
13:00 52.13 52.13 52.13 52.13 2.1K
13:01 52.13 52.13 52.08 52.08 7.6K
13:02 52.09 52.17 52.09 52.17 14.3K
13:03 52.18 52.19 52.10 52.13 6.8K
13:04 52.10 52.15 52.04 52.15 9.9K
13:05 52.13 52.13 52.09 52.09 9.2K
13:06 52.09 52.13 52.07 52.13 3.5K
13:07 52.12 52.13 52.10 52.12 3.3K
13:08 52.11 52.12 52.09 52.11 5.2K
13:09 52.12 52.12 52.09 52.10 9.1K
13:10 52.09 52.09 52.07 52.07 4.2K
13:11 52.07 52.07 52.03 52.05 4.2K
13:12 52.04 52.04 51.99 51.99 14.0K
13:13 52.02 52.05 52.02 52.05 3.9K
13:14 52.04 52.04 52.02 52.02 3.5K
13:15 52.01 52.06 52.01 52.06 3.8K
13:16 52.06 52.07 52.04 52.06 4.5K
13:17 52.06 52.09 52.04 52.05 4.8K
13:18 52.03 52.07 52.03 52.07 3.7K
13:19 52.05 52.05 52.02 52.04 7.0K
13:20 52.04 52.05 52.02 52.02 5.5K
13:21 52.04 52.12 52.04 52.12 4.9K
13:22 52.06 52.06 52.06 52.06 1.0K
13:23 52.05 52.06 52.04 52.06 3.7K
13:24 52.06 52.11 52.06 52.11 3.7K
13:25 52.11 52.15 52.11 52.14 3.1K
13:26 52.15 52.18 52.15 52.18 10.2K
13:27 52.19 52.21 52.19 52.21 1.7K
13:28 52.19 52.19 52.14 52.16 4.6K
13:29 52.17 52.18 52.16 52.18 4.3K
13:30 52.18 52.19 52.18 52.19 2.0K
13:31 52.20 52.20 52.16 52.20 9.1K
13:32 52.21 52.21 52.19 52.19 2.3K
13:33 52.19 52.21 52.16 52.16 3.7K
13:34 52.13 52.13 52.03 52.03 12.0K
13:35 52.05 52.12 52.05 52.11 21.5K
13:36 52.10 52.12 52.08 52.08 7.1K
13:37 52.09 52.11 52.09 52.11 3.3K
13:38 52.11 52.13 52.08 52.08 15.9K
13:39 52.07 52.09 52.05 52.05 3.3K
13:40 52.06 52.06 52.04 52.04 9.7K
13:41 52.04 52.04 52.02 52.03 9.9K
13:42 52.03 52.03 51.98 51.98 13.0K
13:43 51.97 51.98 51.93 51.98 30.2K
13:44 51.99 52.00 51.97 51.98 6.2K
13:45 51.98 52.00 51.97 52.00 8.0K
13:46 52.00 52.06 52.00 52.06 8.3K
13:47 52.05 52.05 52.00 52.00 5.1K
13:48 51.99 52.05 51.99 52.05 4.5K
13:49 52.06 52.08 52.03 52.03 2.8K
13:50 52.03 52.04 52.01 52.03 4.5K
13:51 52.02 52.02 51.99 51.99 9.6K
13:52 52.00 52.03 52.00 52.02 3.4K
13:53 52.02 52.07 52.02 52.05 6.9K
13:54 52.05 52.08 52.05 52.06 4.2K
13:55 52.08 52.08 52.06 52.06 1.9K
13:56 52.07 52.08 52.05 52.08 3.7K
13:57 52.05 52.06 52.04 52.05 7.5K
13:58 52.05 52.07 52.02 52.02 6.5K
13:59 52.03 52.08 52.03 52.07 3.4K
14:00 52.07 52.08 52.04 52.08 3.9K
14:01 52.07 52.12 52.06 52.12 10.9K
14:02 52.11 52.13 52.09 52.11 10.3K
14:03 52.09 52.09 52.04 52.04 4.2K
14:04 52.08 52.11 52.08 52.10 6.3K
14:05 52.08 52.09 52.08 52.08 7.8K
14:06 52.06 52.06 52.00 52.00 3.7K
14:07 51.98 51.98 51.92 51.92 3.8K
14:08 51.94 52.01 51.94 51.97 6.2K
14:09 51.97 52.03 51.97 52.03 5.5K
14:10 52.02 52.06 52.02 52.04 6.2K
14:11 52.05 52.06 52.02 52.02 3.9K
14:12 51.98 52.01 51.98 52.00 4.9K
14:13 52.00 52.01 51.99 52.00 5.9K
14:14 52.00 52.03 52.00 52.02 3.7K
14:15 52.01 52.01 51.93 51.93 6.4K
14:16 51.95 51.99 51.95 51.99 6.2K
14:17 52.01 52.01 51.99 51.99 2.0K
14:18 51.98 51.98 51.93 51.94 10.5K
14:19 51.95 51.95 51.92 51.93 4.8K
14:20 51.95 52.01 51.95 52.00 10.5K
14:21 51.99 51.99 51.93 51.93 14.9K
14:22 51.93 51.96 51.93 51.93 5.5K
14:23 51.94 51.94 51.93 51.93 5.2K
14:24 51.93 51.94 51.92 51.92 3.0K
14:25 51.92 51.94 51.91 51.91 9.1K
14:26 51.91 51.92 51.91 51.91 11.5K
14:27 51.91 51.92 51.90 51.92 12.9K
14:28 51.92 51.96 51.92 51.96 3.6K
14:29 51.96 51.96 51.94 51.95 5.3K
14:30 51.97 51.98 51.95 51.95 4.1K
14:31 51.95 51.97 51.94 51.95 9.4K
14:32 51.96 51.98 51.95 51.98 5.9K
14:33 51.99 52.06 51.99 52.06 3.2K
14:34 52.04 52.04 51.94 51.94 6.8K
14:35 51.94 51.94 51.92 51.92 3.9K
14:36 51.90 51.92 51.90 51.90 5.5K
14:37 51.90 51.92 51.89 51.90 6.7K
14:38 51.91 51.95 51.90 51.95 7.4K
14:39 51.97 52.00 51.95 51.95 11.0K
14:40 51.96 51.99 51.96 51.98 4.3K
14:41 51.98 52.04 51.98 52.04 6.1K
14:42 52.05 52.07 52.05 52.07 2.9K
14:43 52.08 52.13 52.08 52.13 6.6K
14:44 52.13 52.13 52.09 52.09 9.5K
14:45 52.10 52.13 52.10 52.12 4.7K
14:46 52.12 52.14 52.12 52.14 3.4K
14:47 52.13 52.19 52.13 52.19 4.9K
14:48 52.20 52.20 52.16 52.16 3.0K
14:49 52.16 52.21 52.16 52.18 9.1K
14:50 52.18 52.20 52.18 52.19 5.9K
14:51 52.17 52.17 52.14 52.15 3.6K
14:52 52.15 52.19 52.15 52.19 10.8K
14:53 52.20 52.20 52.20 52.20 7.3K
14:54 52.19 52.23 52.19 52.23 2.1K
14:55 52.24 52.26 52.24 52.25 9.0K
14:56 52.25 52.28 52.24 52.28 2.7K
14:57 52.29 52.32 52.29 52.32 2.6K
14:58 52.31 52.31 52.25 52.25 10.3K
14:59 52.25 52.27 52.25 52.26 7.2K
15:00 52.28 52.28 52.24 52.24 8.2K
15:01 52.25 52.25 52.20 52.20 1.7K
15:02 52.19 52.20 52.19 52.20 1.3K
15:03 52.22 52.22 52.22 52.22 0.2K
15:04 52.24 52.24 52.24 52.24 2.5K
15:05 52.25 52.27 52.23 52.26 3.5K
15:06 52.25 52.25 52.22 52.22 1.9K
15:07 52.17 52.19 52.17 52.18 1.6K
15:08 52.21 52.21 52.21 52.21 0.2K
15:09 52.19 52.19 52.19 52.19 0.6K
15:10 52.18 52.18 52.17 52.17 1.5K
15:12 52.16 52.16 52.10 52.10 5.3K
15:13 52.11 52.11 52.10 52.10 5.4K
15:14 52.05 52.05 52.05 52.05 0.5K
15:15 52.04 52.06 52.04 52.06 2.8K
15:16 52.04 52.04 51.99 52.00 20.8K
15:17 51.96 51.96 51.95 51.95 2.4K
15:18 51.95 51.95 51.95 51.95 0.5K
15:19 51.94 51.99 51.94 51.99 2.5K
15:20 51.99 51.99 51.99 51.99 0.5K
15:21 51.98 51.98 51.97 51.97 0.6K
15:22 52.01 52.01 52.01 52.01 0.2K
15:23 51.98 51.98 51.94 51.95 2.7K
15:24 51.94 51.94 51.91 51.91 3.4K
15:25 51.91 51.92 51.91 51.92 0.7K
15:26 51.91 51.95 51.91 51.91 33.6K
15:27 51.93 51.93 51.93 51.93 2.2K
15:28 51.96 51.96 51.96 51.96 0.3K
15:29 51.97 51.97 51.96 51.96 1.2K
15:30 51.96 52.00 51.96 52.00 1.0K
15:31 51.99 51.99 51.98 51.98 5.0K
15:32 51.97 51.98 51.97 51.98 0.5K
15:33 51.97 51.97 51.97 51.97 1.4K
15:34 51.97 51.97 51.97 51.97 0.2K
15:35 51.95 51.95 51.94 51.94 2.2K
15:36 51.95 51.95 51.95 51.95 1.8K
15:37 51.96 51.96 51.93 51.93 4.5K
15:38 51.93 51.98 51.93 51.98 4.0K
15:39 51.98 51.98 51.94 51.97 4.3K
15:40 51.96 52.02 51.96 52.02 7.2K
15:41 52.02 52.02 52.01 52.01 3.8K
15:43 52.02 52.02 52.00 52.02 1.8K
15:44 51.96 51.96 51.96 51.96 1.3K
15:45 51.95 51.97 51.94 51.97 3.3K
15:46 52.02 52.02 51.97 51.99 5.3K
15:47 52.01 52.01 51.98 51.98 3.4K
15:48 52.02 52.02 51.95 51.95 10.4K
15:49 51.91 51.91 51.91 51.91 0.5K
15:50 51.91 51.91 51.90 51.90 3.0K
15:51 51.93 51.93 51.91 51.91 4.1K
15:52 51.91 51.91 51.88 51.88 1.9K
15:53 51.97 52.02 51.97 52.02 5.9K
15:54 52.00 52.01 52.00 52.00 6.2K
15:55 51.98 51.99 51.98 51.98 5.2K
15:56 52.01 52.01 51.98 51.98 2.6K
15:57 51.95 52.04 51.95 52.04 10.2K
15:58 52.10 52.16 52.10 52.13 11.5K
15:59 52.12 52.12 51.95 52.00 56.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible