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 52.39 52.45 52.39 52.45 26.3K
09:31 52.38 52.38 52.34 52.35 3.6K
09:32 52.32 52.33 52.32 52.33 5.7K
09:33 52.32 52.32 52.20 52.23 2.3K
09:34 52.20 52.22 52.20 52.22 5.0K
09:35 52.23 52.25 52.23 52.25 6.8K
09:36 52.15 52.15 52.15 52.15 1.5K
09:37 52.13 52.18 52.11 52.16 6.1K
09:38 52.14 52.14 52.07 52.07 1.7K
09:39 52.08 52.08 52.03 52.05 10.6K
09:40 51.95 51.98 51.95 51.98 4.2K
09:41 51.99 52.03 51.99 52.01 3.6K
09:42 51.93 51.93 51.91 51.93 4.0K
09:43 51.98 51.99 51.91 51.91 5.3K
09:44 51.90 51.91 51.90 51.90 0.6K
09:45 51.90 51.90 51.86 51.86 1.5K
09:47 51.84 51.84 51.84 51.84 2.9K
09:48 51.83 51.93 51.83 51.93 1.1K
09:49 51.82 51.82 51.82 51.82 1.5K
09:50 51.79 51.85 51.79 51.85 4.3K
09:51 51.85 51.85 51.85 51.85 0.5K
09:53 51.92 51.92 51.92 51.92 0.1K
09:54 51.97 51.97 51.97 51.97 0.8K
09:56 52.00 52.00 52.00 52.00 2.0K
09:57 52.06 52.06 52.02 52.03 3.9K
09:58 51.99 52.05 51.99 52.05 1.9K
09:59 52.10 52.10 52.04 52.04 1.5K
10:01 51.97 51.97 51.85 51.85 1.9K
10:02 51.87 51.87 51.87 51.87 0.9K
10:04 51.86 51.88 51.86 51.88 14.5K
10:05 51.90 51.91 51.90 51.91 0.8K
10:06 51.88 51.90 51.85 51.90 1.0K
10:07 52.01 52.01 52.01 52.01 1.8K
10:10 51.98 51.98 51.87 51.87 1.5K
10:11 51.85 51.85 51.85 51.85 0.6K
10:12 51.84 51.84 51.84 51.84 1.4K
10:13 51.87 51.87 51.87 51.87 2.3K
10:14 51.83 51.83 51.83 51.83 0.5K
10:15 51.79 51.81 51.78 51.78 5.4K
10:16 51.79 51.79 51.79 51.79 0.5K
10:17 51.70 51.70 51.64 51.64 4.2K
10:18 51.68 51.68 51.58 51.58 2.6K
10:19 51.53 51.53 51.50 51.51 6.5K
10:20 51.50 51.51 51.46 51.49 13.8K
10:21 51.49 51.54 51.49 51.52 2.1K
10:22 51.56 51.61 51.56 51.61 2.7K
10:23 51.58 51.62 51.56 51.56 1.9K
10:24 51.57 51.57 51.54 51.53 1.6K
10:25 51.53 51.56 51.50 51.50 3.1K
10:26 51.54 51.54 51.53 51.53 0.7K
10:27 51.54 51.57 51.52 51.57 5.8K
10:28 51.53 51.53 51.52 51.52 0.7K
10:29 51.56 51.56 51.48 51.48 4.4K
10:30 51.49 51.49 51.45 51.45 1.6K
10:31 51.49 51.49 51.49 51.49 0.7K
10:32 51.42 51.43 51.34 51.34 15.7K
10:33 51.33 51.34 51.26 51.26 7.6K
10:34 51.28 51.29 51.23 51.23 24.3K
10:35 51.22 51.28 51.20 51.21 25.8K
10:36 51.23 51.23 51.19 51.22 11.1K
10:37 51.22 51.29 51.22 51.27 12.9K
10:38 51.26 51.26 51.24 51.24 1.9K
10:39 51.23 51.23 51.20 51.20 4.7K
10:40 51.14 51.14 51.14 51.14 4.2K
10:41 51.15 51.26 51.15 51.23 29.6K
10:42 51.20 51.20 51.14 51.15 6.7K
10:43 51.20 51.22 51.20 51.21 18.2K
10:44 51.21 51.27 51.17 51.27 23.1K
10:45 51.24 51.33 51.24 51.32 25.0K
10:46 51.28 51.28 51.18 51.19 35.9K
10:47 51.16 51.21 51.16 51.21 10.5K
10:48 51.22 51.25 51.22 51.25 4.2K
10:49 51.20 51.26 51.20 51.24 2.8K
10:50 51.25 51.25 51.19 51.21 3.2K
10:51 51.24 51.35 51.22 51.34 44.9K
10:52 51.36 51.37 51.35 51.35 7.9K
10:53 51.30 51.36 51.28 51.36 14.1K
10:54 51.39 51.42 51.39 51.42 3.1K
10:55 51.41 51.41 51.37 51.38 9.5K
10:56 51.39 51.40 51.39 51.40 4.3K
10:57 51.44 51.46 51.39 51.39 8.0K
10:58 51.40 51.42 51.38 51.38 4.2K
10:59 51.43 51.43 51.41 51.42 5.8K
11:00 51.42 51.48 51.40 51.48 14.1K
11:02 51.42 51.42 51.32 51.33 18.5K
11:03 51.33 51.40 51.31 51.31 8.2K
11:04 51.29 51.32 51.27 51.30 4.1K
11:05 51.29 51.30 51.26 51.30 4.3K
11:06 51.33 51.37 51.33 51.37 1.5K
11:07 51.35 51.40 51.35 51.40 3.2K
11:08 51.35 51.35 51.35 51.35 0.2K
11:09 51.38 51.38 51.29 51.29 1.6K
11:10 51.29 51.38 51.29 51.33 4.8K
11:11 51.33 51.36 51.30 51.30 2.3K
11:12 51.38 51.38 51.36 51.36 9.9K
11:13 51.37 51.37 51.27 51.27 19.0K
11:14 51.25 51.25 51.16 51.21 37.4K
11:15 51.23 51.29 51.23 51.28 10.9K
11:16 51.27 51.31 51.24 51.31 6.6K
11:17 51.29 51.30 51.28 51.29 4.3K
11:18 51.26 51.29 51.25 51.25 6.4K
11:19 51.29 51.30 51.26 51.26 3.5K
11:20 51.29 51.29 51.19 51.19 59.0K
11:21 51.20 51.26 51.19 51.19 25.6K
11:22 51.21 51.26 51.21 51.26 6.5K
11:23 51.25 51.25 51.21 51.21 3.4K
11:24 51.20 51.23 51.17 51.19 39.2K
11:25 51.23 51.38 51.23 51.38 11.9K
11:26 51.36 51.37 51.33 51.33 4.6K
11:27 51.30 51.32 51.30 51.32 1.9K
11:28 51.32 51.39 51.32 51.38 3.4K
11:29 51.42 51.45 51.42 51.45 3.2K
11:30 51.47 51.52 51.47 51.49 8.4K
11:31 51.50 51.52 51.50 51.52 2.6K
11:32 51.60 51.60 51.60 51.60 1.9K
11:33 51.63 51.65 51.57 51.58 7.1K
11:34 51.53 51.53 51.51 51.51 1.4K
11:35 51.52 51.52 51.49 51.49 6.1K
11:36 51.55 51.56 51.53 51.55 7.5K
11:37 51.57 51.57 51.52 51.55 3.7K
11:38 51.53 51.53 51.53 51.53 1.0K
11:39 51.47 51.47 51.42 51.42 2.2K
11:40 51.40 51.40 51.38 51.38 2.6K
11:41 51.39 51.39 51.39 51.39 7.2K
11:42 51.37 51.37 51.36 51.36 1.5K
11:43 51.35 51.36 51.34 51.34 3.0K
11:44 51.35 51.35 51.34 51.34 2.5K
11:45 51.35 51.35 51.35 51.35 2.7K
11:46 51.37 51.37 51.37 51.37 0.8K
11:47 51.35 51.37 51.35 51.37 1.5K
11:48 51.36 51.41 51.36 51.41 6.3K
11:49 51.40 51.40 51.40 51.40 0.2K
11:50 51.33 51.33 51.27 51.27 1.2K
11:51 51.26 51.27 51.26 51.27 2.0K
11:52 51.25 51.25 51.23 51.22 3.9K
11:53 51.23 51.23 51.21 51.21 7.6K
11:54 51.21 51.21 51.19 51.20 2.9K
11:55 51.19 51.22 51.19 51.20 1.5K
11:56 51.22 51.23 51.19 51.23 4.6K
11:57 51.23 51.24 51.20 51.20 3.1K
11:58 51.23 51.23 51.17 51.17 4.1K
11:59 51.18 51.19 51.18 51.18 3.5K
12:00 51.18 51.20 51.16 51.17 13.4K
12:01 51.17 51.21 51.14 51.17 23.2K
12:02 51.15 51.16 51.13 51.13 24.5K
12:03 51.16 51.16 51.10 51.10 8.6K
12:04 51.10 51.13 51.09 51.13 8.7K
12:05 51.12 51.20 51.12 51.19 6.2K
12:06 51.19 51.23 51.19 51.23 1.7K
12:07 51.23 51.27 51.23 51.25 8.9K
12:08 51.24 51.24 51.20 51.20 3.0K
12:09 51.20 51.20 51.14 51.19 21.4K
12:10 51.19 51.21 51.19 51.19 5.5K
12:11 51.19 51.21 51.14 51.14 8.6K
12:12 51.13 51.19 51.13 51.19 9.8K
12:13 51.19 51.23 51.19 51.22 2.5K
12:14 51.17 51.18 51.15 51.15 8.2K
12:15 51.15 51.21 51.15 51.15 16.7K
12:16 51.13 51.13 51.12 51.13 0.9K
12:17 51.11 51.12 51.08 51.08 29.5K
12:18 51.09 51.13 51.09 51.13 11.0K
12:19 51.11 51.11 51.02 51.02 12.3K
12:20 51.03 51.03 50.96 50.96 19.2K
12:21 50.96 51.00 50.93 50.94 27.3K
12:22 50.93 50.93 50.86 50.93 43.2K
12:23 50.87 50.87 50.77 50.78 4.5K
12:24 50.82 50.82 50.77 50.78 18.8K
12:25 50.80 50.86 50.79 50.86 17.7K
12:26 50.85 50.88 50.83 50.84 20.2K
12:27 50.86 50.96 50.86 50.93 16.6K
12:28 50.94 50.94 50.90 50.91 7.4K
12:29 50.90 50.92 50.89 50.92 7.2K
12:30 50.90 51.00 50.89 51.00 18.4K
12:31 51.00 51.01 50.99 50.99 6.5K
12:32 51.00 51.06 51.00 51.05 4.4K
12:33 51.04 51.08 51.04 51.08 5.1K
12:34 51.05 51.12 51.05 51.10 10.4K
12:35 51.11 51.11 51.07 51.07 5.0K
12:36 51.06 51.06 51.04 51.06 5.7K
12:37 51.06 51.09 51.02 51.02 7.3K
12:38 50.99 50.99 50.96 50.96 0.7K
12:39 51.01 51.04 51.01 51.04 1.6K
12:40 51.04 51.14 51.04 51.14 2.4K
12:41 51.21 51.21 51.21 51.21 0.2K
12:42 51.20 51.20 51.18 51.18 4.3K
12:43 51.14 51.14 51.14 51.14 1.3K
12:44 51.14 51.19 51.14 51.18 3.2K
12:45 51.17 51.17 51.12 51.13 3.5K
12:46 51.15 51.18 51.13 51.18 13.3K
12:47 51.13 51.15 51.13 51.15 3.2K
12:48 51.15 51.15 51.15 51.15 0.4K
12:49 51.17 51.17 51.15 51.15 14.6K
12:50 51.20 51.20 51.17 51.17 12.6K
12:51 51.19 51.19 51.19 51.19 3.0K
12:52 51.19 51.21 51.19 51.19 10.7K
12:53 51.19 51.19 51.18 51.18 7.9K
12:54 51.17 51.17 51.17 51.17 0.6K
12:55 51.13 51.13 51.08 51.08 4.5K
12:56 51.14 51.19 51.14 51.19 4.2K
12:57 51.19 51.21 51.19 51.19 0.7K
12:58 51.21 51.23 51.19 51.19 17.7K
12:59 51.24 51.24 51.24 51.24 4.7K
13:00 51.25 51.26 51.25 51.26 2.3K
13:01 51.29 51.29 51.26 51.28 2.9K
13:02 51.26 51.26 51.21 51.21 2.1K
13:03 51.26 51.26 51.26 51.26 0.8K
13:04 51.25 51.30 51.25 51.30 6.9K
13:05 51.31 51.31 51.31 51.31 1.1K
13:06 51.27 51.27 51.27 51.27 0.8K
13:07 51.25 51.25 51.21 51.21 8.6K
13:08 51.24 51.25 51.21 51.21 14.6K
13:09 51.24 51.33 51.24 51.32 5.3K
13:10 51.35 51.35 51.31 51.31 20.7K
13:11 51.32 51.32 51.30 51.30 4.4K
13:13 51.28 51.33 51.28 51.33 10.7K
13:14 51.34 51.34 51.31 51.31 10.5K
13:15 51.31 51.33 51.31 51.33 8.0K
13:16 51.36 51.36 51.36 51.36 0.3K
13:17 51.41 51.41 51.37 51.37 3.4K
13:19 51.42 51.44 51.42 51.44 5.1K
13:20 51.43 51.43 51.43 51.43 0.6K
13:21 51.42 51.42 51.40 51.40 1.3K
13:22 51.39 51.39 51.38 51.38 1.0K
13:23 51.39 51.39 51.39 51.39 0.9K
13:25 51.38 51.39 51.38 51.39 1.5K
13:26 51.38 51.38 51.38 51.38 2.9K
13:27 51.34 51.38 51.34 51.38 1.3K
13:28 51.43 51.43 51.41 51.41 3.9K
13:30 51.39 51.41 51.39 51.41 1.0K
13:31 51.41 51.44 51.41 51.43 10.1K
13:34 51.46 51.46 51.45 51.45 1.6K
13:35 51.47 51.47 51.46 51.46 1.7K
13:36 51.50 51.50 51.50 51.50 4.1K
13:37 51.49 51.51 51.49 51.50 1.8K
13:38 51.49 51.51 51.49 51.51 2.6K
13:40 51.44 51.44 51.44 51.44 1.6K
13:41 51.49 51.49 51.48 51.48 1.7K
13:43 51.43 51.43 51.43 51.43 1.7K
13:45 51.42 51.42 51.41 51.41 1.2K
13:46 51.43 51.46 51.43 51.44 11.9K
13:47 51.31 51.31 51.29 51.29 8.9K
13:48 51.34 51.36 51.34 51.36 7.8K
13:49 51.36 51.36 51.36 51.36 0.2K
13:50 51.42 51.42 51.41 51.41 1.6K
13:51 51.41 51.41 51.41 51.41 1.2K
13:53 51.43 51.43 51.41 51.41 2.8K
13:54 51.43 51.44 51.41 51.44 2.6K
13:55 51.47 51.48 51.45 51.45 17.7K
13:56 51.47 51.47 51.44 51.44 1.0K
13:57 51.44 51.44 51.44 51.44 7.9K
13:58 51.45 51.45 51.44 51.44 1.4K
13:59 51.43 51.43 51.43 51.43 1.2K
14:00 51.39 51.39 51.38 51.38 4.3K
14:01 51.35 51.36 51.34 51.34 2.5K
14:02 51.35 51.35 51.33 51.34 5.4K
14:03 51.34 51.34 51.31 51.32 9.8K
14:04 51.28 51.32 51.28 51.32 4.3K
14:05 51.33 51.37 51.33 51.37 9.9K
14:06 51.37 51.41 51.37 51.41 8.9K
14:07 51.42 51.42 51.35 51.35 2.6K
14:08 51.35 51.35 51.29 51.30 8.0K
14:09 51.30 51.31 51.29 51.31 1.9K
14:10 51.34 51.39 51.34 51.39 14.6K
14:11 51.35 51.35 51.35 51.35 7.5K
14:12 51.37 51.37 51.37 51.37 0.2K
14:13 51.37 51.37 51.35 51.35 3.2K
14:14 51.35 51.35 51.35 51.35 1.2K
14:15 51.32 51.32 51.32 51.32 1.8K
14:17 51.34 51.34 51.34 51.34 0.3K
14:18 51.33 51.33 51.33 51.33 2.1K
14:21 51.27 51.27 51.27 51.27 0.9K
14:22 51.30 51.31 51.30 51.31 4.5K
14:24 51.25 51.25 51.25 51.25 0.5K
14:25 51.25 51.25 51.25 51.25 3.4K
14:26 51.23 51.27 51.23 51.27 12.4K
14:27 51.27 51.29 51.27 51.29 1.0K
14:28 51.29 51.30 51.29 51.30 2.1K
14:29 51.28 51.28 51.28 51.28 2.9K
14:31 51.26 51.27 51.24 51.24 2.5K
14:32 51.29 51.31 51.29 51.30 1.3K
14:33 51.31 51.33 51.30 51.33 2.1K
14:34 51.33 51.39 51.33 51.39 6.7K
14:36 51.41 51.41 51.41 51.41 1.6K
14:38 51.39 51.39 51.35 51.35 2.2K
14:39 51.33 51.33 51.31 51.33 3.8K
14:40 51.33 51.36 51.33 51.35 4.0K
14:41 51.38 51.38 51.38 51.38 0.6K
14:42 51.40 51.40 51.40 51.40 1.3K
14:43 51.41 51.41 51.37 51.37 1.9K
14:44 51.39 51.39 51.39 51.39 1.1K
14:45 51.42 51.42 51.41 51.41 2.8K
14:46 51.43 51.43 51.43 51.43 2.0K
14:48 51.40 51.40 51.40 51.40 1.4K
14:49 51.46 51.46 51.43 51.43 6.6K
14:50 51.45 51.45 51.45 51.45 2.0K
14:51 51.43 51.45 51.43 51.44 6.1K
14:52 51.41 51.41 51.41 51.41 2.1K
14:53 51.43 51.43 51.43 51.43 0.4K
14:54 51.44 51.44 51.44 51.44 2.5K
14:55 51.48 51.48 51.48 51.48 3.0K
14:56 51.49 51.49 51.49 51.49 0.9K
14:57 51.51 51.51 51.51 51.51 0.8K
14:58 51.52 51.54 51.52 51.54 5.3K
15:00 51.51 51.51 51.49 51.49 1.7K
15:01 51.47 51.49 51.47 51.48 2.8K
15:02 51.44 51.44 51.43 51.43 2.4K
15:04 51.40 51.41 51.40 51.41 1.9K
15:06 51.35 51.35 51.35 51.35 2.2K
15:07 51.32 51.34 51.32 51.34 3.0K
15:08 51.40 51.40 51.40 51.40 2.1K
15:09 51.43 51.43 51.42 51.42 1.1K
15:10 51.47 51.47 51.44 51.47 7.5K
15:11 51.43 51.43 51.42 51.42 1.3K
15:12 51.42 51.42 51.41 51.42 2.0K
15:13 51.32 51.32 51.32 51.32 0.5K
15:14 51.29 51.29 51.29 51.29 0.3K
15:15 51.35 51.37 51.34 51.37 1.4K
15:16 51.38 51.38 51.38 51.38 1.0K
15:17 51.32 51.32 51.32 51.32 0.4K
15:18 51.34 51.34 51.34 51.34 0.2K
15:19 51.37 51.38 51.37 51.38 4.5K
15:20 51.36 51.36 51.33 51.33 5.9K
15:21 51.32 51.32 51.32 51.32 0.4K
15:22 51.33 51.38 51.33 51.35 8.2K
15:23 51.38 51.41 51.38 51.41 2.3K
15:24 51.40 51.40 51.37 51.37 1.3K
15:25 51.37 51.40 51.37 51.38 4.4K
15:26 51.39 51.42 51.39 51.41 5.8K
15:27 51.40 51.40 51.40 51.40 1.0K
15:28 51.40 51.40 51.37 51.40 7.8K
15:29 51.42 51.44 51.42 51.44 1.2K
15:30 51.41 51.41 51.39 51.39 3.7K
15:31 51.40 51.42 51.40 51.40 3.8K
15:32 51.40 51.42 51.40 51.42 1.8K
15:33 51.48 51.50 51.48 51.50 1.7K
15:34 51.51 51.51 51.48 51.48 3.0K
15:35 51.44 51.44 51.44 51.44 0.9K
15:36 51.48 51.48 51.47 51.47 4.9K
15:37 51.48 51.48 51.46 51.46 1.6K
15:38 51.46 51.48 51.44 51.48 4.7K
15:39 51.48 51.48 51.46 51.48 5.3K
15:40 51.48 51.48 51.45 51.45 4.3K
15:41 51.43 51.47 51.42 51.47 6.3K
15:42 51.45 51.45 51.42 51.43 8.6K
15:43 51.43 51.43 51.32 51.32 36.4K
15:44 51.31 51.31 51.31 51.31 0.5K
15:45 51.31 51.34 51.31 51.31 7.4K
15:46 51.31 51.31 51.31 51.31 1.3K
15:47 51.32 51.38 51.32 51.36 5.4K
15:48 51.35 51.35 51.35 51.35 3.4K
15:49 51.34 51.35 51.33 51.35 4.7K
15:50 51.37 51.37 51.34 51.36 27.9K
15:51 51.35 51.36 51.35 51.36 15.3K
15:52 51.38 51.41 51.36 51.41 10.1K
15:53 51.39 51.39 51.37 51.39 2.4K
15:54 51.38 51.39 51.32 51.32 8.8K
15:55 51.32 51.34 51.30 51.32 9.5K
15:56 51.32 51.34 51.31 51.34 2.9K
15:57 51.33 51.38 51.32 51.38 12.8K
15:58 51.36 51.38 51.34 51.38 14.6K
15:59 51.40 51.46 51.40 51.42 28.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible