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 50.56 50.63 50.51 50.51 32.0K
09:31 50.48 50.53 50.47 50.53 7.2K
09:32 50.49 50.49 50.41 50.41 3.0K
09:33 50.42 50.42 50.35 50.35 1.8K
09:34 50.37 50.39 50.28 50.31 27.4K
09:35 50.32 50.32 50.05 50.05 31.0K
09:36 50.04 50.18 50.04 50.16 16.5K
09:37 50.06 50.07 49.99 50.06 43.0K
09:38 50.06 50.17 50.06 50.17 16.9K
09:39 50.14 50.23 50.14 50.15 31.2K
09:40 50.19 50.21 50.19 50.21 0.9K
09:41 50.17 50.32 50.15 50.32 7.0K
09:42 50.30 50.30 50.19 50.20 5.4K
09:43 50.18 50.22 50.18 50.21 1.4K
09:44 50.23 50.25 50.18 50.22 3.1K
09:45 50.21 50.21 50.14 50.21 1.9K
09:46 50.26 50.26 50.17 50.18 18.5K
09:47 50.16 50.16 50.09 50.09 2.9K
09:48 50.12 50.14 50.09 50.11 12.9K
09:49 50.14 50.15 50.08 50.08 10.0K
09:50 50.07 50.14 50.07 50.14 5.2K
09:51 50.12 50.13 50.11 50.12 5.1K
09:52 50.09 50.12 50.08 50.12 2.2K
09:53 50.09 50.10 50.09 50.09 2.8K
09:54 50.07 50.07 50.05 50.05 9.7K
09:55 50.06 50.07 50.05 50.07 13.7K
09:56 50.07 50.07 49.96 49.99 11.9K
09:57 50.05 50.05 49.99 49.99 1.2K
09:58 50.00 50.00 49.97 49.97 1.7K
09:59 49.97 49.97 49.85 49.85 7.6K
10:00 49.82 49.91 49.75 49.91 11.7K
10:01 49.85 49.94 49.85 49.94 7.3K
10:02 50.03 50.05 49.94 49.94 6.5K
10:03 49.92 49.92 49.87 49.89 2.4K
10:04 49.89 49.90 49.86 49.86 2.3K
10:05 49.83 49.90 49.83 49.90 2.2K
10:06 49.88 49.88 49.80 49.84 3.2K
10:07 49.80 49.82 49.77 49.82 7.1K
10:08 49.81 49.81 49.74 49.75 4.2K
10:09 49.79 49.79 49.72 49.72 15.7K
10:10 49.72 49.72 49.66 49.68 4.9K
10:11 49.72 49.75 49.68 49.74 4.3K
10:12 49.71 49.84 49.68 49.84 7.9K
10:13 49.85 49.85 49.76 49.80 7.3K
10:14 49.78 49.83 49.78 49.78 10.1K
10:15 49.75 49.80 49.75 49.80 4.8K
10:16 49.81 49.81 49.77 49.77 2.2K
10:17 49.74 49.74 49.74 49.74 0.1K
10:18 49.72 49.72 49.69 49.69 3.7K
10:19 49.70 49.74 49.70 49.72 5.7K
10:20 49.74 49.74 49.72 49.72 0.9K
10:21 49.70 49.73 49.69 49.70 1.2K
10:22 49.75 49.75 49.72 49.72 6.0K
10:23 49.70 49.70 49.70 49.69 0.6K
10:24 49.70 49.70 49.67 49.70 8.2K
10:25 49.72 49.82 49.72 49.82 15.3K
10:26 49.81 49.84 49.74 49.74 1.3K
10:27 49.73 49.73 49.67 49.67 14.5K
10:28 49.66 49.71 49.66 49.71 15.3K
10:29 49.69 49.77 49.69 49.75 14.0K
10:30 49.76 49.84 49.76 49.81 15.4K
10:31 49.80 49.82 49.76 49.76 10.8K
10:32 49.78 49.80 49.74 49.78 6.9K
10:33 49.77 49.79 49.76 49.76 9.5K
10:34 49.76 49.79 49.76 49.79 7.3K
10:35 49.80 49.81 49.79 49.79 4.5K
10:36 49.78 49.78 49.73 49.73 4.4K
10:37 49.73 49.80 49.73 49.80 5.0K
10:38 49.86 49.93 49.86 49.91 11.1K
10:39 49.92 49.94 49.90 49.94 6.5K
10:40 49.93 50.04 49.93 50.04 6.8K
10:41 50.03 50.04 50.00 50.00 26.1K
10:42 49.97 50.02 49.97 49.98 6.6K
10:43 50.03 50.03 49.99 49.99 1.8K
10:44 50.06 50.07 50.04 50.04 1.7K
10:45 50.05 50.05 50.03 50.03 2.0K
10:46 50.18 50.20 50.09 50.09 34.4K
10:47 50.08 50.08 49.97 49.97 3.7K
10:48 49.96 49.98 49.93 49.93 4.8K
10:49 49.90 49.97 49.89 49.97 3.7K
10:50 49.99 49.99 49.92 49.92 5.7K
10:51 49.92 49.94 49.92 49.94 6.9K
10:52 49.93 49.96 49.91 49.96 16.6K
10:53 49.96 49.97 49.93 49.97 7.0K
10:54 49.93 49.95 49.92 49.94 1.9K
10:55 49.93 49.97 49.93 49.97 10.1K
10:56 50.04 50.05 50.01 50.01 21.8K
10:57 50.01 50.01 49.97 49.97 6.4K
10:58 50.00 50.01 49.99 49.99 3.9K
10:59 50.03 50.03 50.01 50.01 6.6K
11:00 50.01 50.01 49.94 49.96 8.2K
11:01 49.96 49.96 49.90 49.90 6.8K
11:02 49.91 50.01 49.91 49.96 1.6K
11:03 49.96 49.98 49.94 49.98 2.1K
11:04 49.96 49.97 49.94 49.97 3.3K
11:05 50.00 50.04 49.97 50.04 5.1K
11:06 50.04 50.07 50.00 50.00 4.0K
11:07 49.98 49.98 49.94 49.96 4.8K
11:08 50.00 50.00 49.96 49.96 2.8K
11:09 50.00 50.00 49.96 49.97 3.6K
11:10 49.96 49.96 49.92 49.92 1.1K
11:11 49.96 49.96 49.96 49.96 0.2K
11:12 49.93 49.93 49.93 49.93 0.9K
11:13 49.94 49.95 49.94 49.95 1.0K
11:14 49.95 49.97 49.95 49.96 3.0K
11:15 49.94 50.03 49.94 50.03 1.3K
11:16 49.99 49.99 49.97 49.98 1.0K
11:17 49.95 49.96 49.94 49.96 1.1K
11:18 49.97 49.97 49.97 49.97 0.3K
11:19 50.05 50.05 50.05 50.05 1.0K
11:20 50.05 50.06 50.05 50.05 2.1K
11:21 50.06 50.06 49.98 49.98 0.9K
11:22 49.96 49.96 49.91 49.93 2.6K
11:23 49.92 49.92 49.89 49.89 0.6K
11:24 49.89 49.89 49.87 49.87 3.0K
11:25 49.87 49.87 49.85 49.87 4.1K
11:26 49.96 49.96 49.96 49.96 0.4K
11:27 49.94 49.98 49.94 49.96 0.9K
11:28 49.94 49.94 49.91 49.91 1.8K
11:29 49.93 49.95 49.93 49.95 0.8K
11:30 49.97 50.01 49.97 50.01 2.3K
11:31 49.97 49.97 49.96 49.96 1.1K
11:32 49.93 49.95 49.93 49.93 4.0K
11:33 49.93 49.93 49.93 49.93 0.9K
11:34 49.95 49.95 49.91 49.92 1.9K
11:35 49.91 49.92 49.91 49.91 0.8K
11:36 49.92 49.97 49.92 49.97 1.1K
11:37 49.98 49.98 49.97 49.97 2.4K
11:38 49.92 49.94 49.92 49.93 3.5K
11:39 49.94 49.96 49.92 49.96 4.4K
11:40 49.98 49.98 49.95 49.98 2.6K
11:41 49.99 50.00 49.94 50.00 1.8K
11:42 50.00 50.03 49.99 50.03 1.5K
11:43 50.03 50.07 50.03 50.07 2.3K
11:44 50.06 50.06 50.06 50.06 1.3K
11:45 50.06 50.07 50.05 50.05 10.4K
11:46 50.05 50.05 50.00 50.00 2.1K
11:47 50.02 50.02 50.01 50.01 7.7K
11:48 50.00 50.00 49.94 49.94 1.3K
11:49 49.92 49.93 49.91 49.91 1.1K
11:50 49.90 49.96 49.90 49.96 3.8K
11:51 49.95 49.97 49.94 49.94 3.0K
11:52 49.94 50.00 49.94 50.00 3.2K
11:53 49.98 50.00 49.96 50.00 3.6K
11:54 50.00 50.00 49.97 49.97 1.9K
11:55 50.00 50.02 49.99 50.02 2.4K
11:56 49.99 50.05 49.99 50.05 2.0K
11:57 50.04 50.04 50.02 50.03 1.6K
11:58 50.01 50.01 50.01 50.01 0.2K
11:59 50.03 50.04 50.02 50.04 3.9K
12:00 50.04 50.08 50.04 50.08 5.0K
12:01 50.07 50.09 50.06 50.08 2.3K
12:02 50.10 50.12 50.10 50.12 1.4K
12:03 50.13 50.15 50.10 50.10 1.6K
12:04 50.13 50.13 50.07 50.08 22.5K
12:05 50.07 50.07 50.04 50.04 7.8K
12:06 50.03 50.03 49.96 49.96 3.8K
12:07 49.98 49.98 49.98 49.98 0.2K
12:08 49.96 50.00 49.96 49.98 2.0K
12:09 50.00 50.01 49.99 49.99 1.0K
12:10 50.03 50.03 50.03 50.03 0.3K
12:11 50.08 50.08 50.07 50.07 1.4K
12:12 50.08 50.10 50.05 50.10 2.0K
12:13 50.10 50.10 50.05 50.05 7.3K
12:14 50.06 50.06 50.04 50.04 3.8K
12:15 50.04 50.08 50.04 50.08 2.0K
12:16 50.06 50.10 50.05 50.10 2.7K
12:17 50.07 50.07 50.03 50.07 4.8K
12:18 50.08 50.08 50.06 50.07 8.9K
12:19 50.05 50.07 50.05 50.07 3.2K
12:20 50.09 50.15 50.09 50.15 3.6K
12:21 50.15 50.15 50.11 50.11 1.5K
12:22 50.19 50.21 50.19 50.21 1.5K
12:23 50.23 50.23 50.23 50.23 2.5K
12:24 50.21 50.21 50.21 50.21 0.9K
12:25 50.17 50.21 50.17 50.19 11.4K
12:26 50.26 50.27 50.24 50.24 2.8K
12:27 50.21 50.24 50.21 50.23 3.1K
12:28 50.28 50.28 50.27 50.28 0.9K
12:29 50.28 50.29 50.28 50.28 2.2K
12:30 50.27 50.29 50.24 50.24 2.8K
12:31 50.27 50.36 50.27 50.36 12.0K
12:32 50.42 50.46 50.39 50.44 4.9K
12:33 50.46 50.48 50.45 50.45 3.0K
12:34 50.49 50.52 50.49 50.51 2.0K
12:35 50.49 50.50 50.45 50.47 1.0K
12:36 50.48 50.55 50.48 50.55 1.9K
12:37 50.56 50.62 50.55 50.62 2.9K
12:38 50.60 50.66 50.60 50.65 4.6K
12:40 50.66 50.66 50.65 50.65 2.5K
12:41 50.65 50.74 50.64 50.73 8.9K
12:42 50.73 50.76 50.71 50.76 9.5K
12:43 50.79 50.98 50.79 50.98 23.6K
12:44 51.08 51.08 51.01 51.05 7.0K
12:45 51.04 51.11 51.02 51.11 6.1K
12:46 51.06 51.08 51.00 51.00 9.0K
12:47 50.98 51.17 50.98 51.16 2.2K
12:48 51.16 51.16 51.10 51.12 2.6K
12:49 51.11 51.11 51.03 51.09 4.4K
12:50 51.05 51.09 51.05 51.08 2.3K
12:51 51.08 51.08 51.06 51.06 2.1K
12:52 51.00 51.08 51.00 51.08 2.7K
12:53 51.10 51.10 51.07 51.07 2.2K
12:54 51.06 51.06 50.98 50.99 3.2K
12:55 50.95 50.95 50.93 50.93 2.8K
12:56 50.91 50.92 50.89 50.91 1.5K
12:57 50.88 50.88 50.86 50.86 1.5K
12:58 50.88 50.88 50.88 50.88 0.2K
12:59 50.94 51.06 50.94 51.06 2.8K
13:00 50.97 50.97 50.97 50.97 0.5K
13:01 50.96 50.96 50.96 50.96 1.5K
13:02 50.97 50.97 50.95 50.95 0.4K
13:03 50.92 50.92 50.92 50.92 0.4K
13:04 50.91 50.94 50.91 50.94 0.7K
13:06 50.86 50.86 50.86 50.86 2.6K
13:07 51.00 51.02 51.00 51.02 1.0K
13:08 51.04 51.08 51.04 51.08 2.1K
13:09 51.12 51.17 51.12 51.17 5.4K
13:10 51.17 51.23 51.17 51.22 7.8K
13:11 51.21 51.21 51.16 51.19 5.4K
13:12 51.21 51.23 51.18 51.23 28.0K
13:13 51.26 51.41 51.26 51.41 19.4K
13:14 51.42 51.42 51.36 51.36 22.9K
13:15 51.34 51.41 51.30 51.31 23.0K
13:16 51.32 51.32 51.30 51.30 3.4K
13:17 51.36 51.43 51.36 51.41 10.6K
13:18 51.44 51.46 51.38 51.43 6.3K
13:19 51.39 51.42 51.36 51.39 18.5K
13:20 51.43 51.50 51.43 51.48 24.6K
13:21 51.47 51.47 51.42 51.43 29.0K
13:22 51.47 51.49 51.43 51.47 18.1K
13:23 51.49 51.49 51.43 51.48 11.5K
13:24 51.48 51.48 51.40 51.42 9.3K
13:25 51.42 51.46 51.41 51.44 6.6K
13:26 51.42 51.42 51.38 51.38 2.2K
13:27 51.30 51.35 51.30 51.35 4.2K
13:28 51.36 51.36 51.34 51.34 0.8K
13:29 51.37 51.37 51.33 51.33 2.2K
13:30 51.32 51.32 51.32 51.32 0.5K
13:31 51.33 51.35 51.33 51.35 1.1K
13:32 51.40 51.40 51.31 51.31 8.1K
13:34 51.40 51.40 51.36 51.36 1.7K
13:35 51.38 51.39 51.34 51.34 2.0K
13:36 51.31 51.35 51.29 51.29 5.7K
13:37 51.32 51.32 51.30 51.32 2.0K
13:38 51.38 51.38 51.36 51.36 0.6K
13:39 51.35 51.35 51.35 51.35 0.6K
13:40 51.33 51.33 51.32 51.32 0.3K
13:41 51.31 51.33 51.31 51.33 1.6K
13:42 51.25 51.29 51.25 51.28 5.3K
13:43 51.28 51.31 51.28 51.31 1.0K
13:44 51.32 51.35 51.32 51.33 2.9K
13:45 51.36 51.36 51.36 51.36 1.5K
13:46 51.40 51.40 51.38 51.38 1.1K
13:47 51.41 51.41 51.37 51.37 1.4K
13:48 51.36 51.39 51.36 51.39 0.8K
13:49 51.36 51.39 51.36 51.37 1.2K
13:50 51.41 51.41 51.41 51.41 1.6K
13:51 51.37 51.37 51.37 51.37 6.2K
13:52 51.40 51.42 51.40 51.42 1.0K
13:53 51.39 51.39 51.39 51.39 1.3K
13:54 51.39 51.39 51.39 51.39 1.6K
13:55 51.47 51.48 51.46 51.47 4.2K
13:56 51.45 51.45 51.42 51.42 1.3K
13:57 51.46 51.46 51.42 51.43 2.8K
13:58 51.48 51.48 51.48 51.48 1.0K
13:59 51.44 51.45 51.43 51.45 3.1K
14:00 51.44 51.44 51.44 51.44 0.9K
14:01 51.43 51.43 51.40 51.40 1.9K
14:02 51.43 51.43 51.43 51.43 0.9K
14:03 51.44 51.46 51.43 51.46 1.1K
14:04 51.44 51.44 51.41 51.41 2.3K
14:05 51.43 51.48 51.43 51.47 3.4K
14:06 51.35 51.35 51.35 51.35 1.6K
14:07 51.32 51.32 51.32 51.32 0.5K
14:08 51.33 51.33 51.31 51.33 4.8K
14:09 51.34 51.38 51.33 51.38 4.4K
14:10 51.40 51.40 51.37 51.38 15.0K
14:11 51.36 51.36 51.36 51.36 2.7K
14:12 51.33 51.36 51.33 51.33 1.8K
14:13 51.33 51.34 51.27 51.31 10.3K
14:14 51.31 51.34 51.31 51.32 2.3K
14:15 51.31 51.33 51.30 51.30 2.3K
14:16 51.35 51.35 51.30 51.30 2.0K
14:17 51.30 51.32 51.26 51.26 2.7K
14:18 51.25 51.26 51.23 51.23 2.6K
14:19 51.25 51.25 51.22 51.22 2.0K
14:20 51.19 51.19 51.18 51.18 0.7K
14:21 51.20 51.20 51.17 51.17 1.0K
14:22 51.15 51.15 51.12 51.12 3.0K
14:23 51.10 51.10 51.10 51.10 0.2K
14:24 51.14 51.15 51.13 51.14 7.5K
14:25 51.17 51.17 51.16 51.16 3.9K
14:26 51.16 51.16 51.16 51.16 0.2K
14:27 51.19 51.28 51.19 51.28 3.8K
14:28 51.29 51.30 51.27 51.27 12.2K
14:30 51.22 51.26 51.22 51.25 3.5K
14:31 51.30 51.30 51.28 51.28 3.5K
14:32 51.30 51.30 51.26 51.26 5.5K
14:33 51.27 51.27 51.26 51.26 0.7K
14:34 51.27 51.28 51.27 51.28 5.4K
14:35 51.30 51.31 51.30 51.31 2.3K
14:36 51.30 51.32 51.30 51.32 3.2K
14:37 51.30 51.30 51.28 51.30 2.2K
14:38 51.33 51.33 51.33 51.33 0.3K
14:39 51.31 51.33 51.31 51.33 1.9K
14:40 51.31 51.32 51.29 51.32 1.6K
14:41 51.33 51.33 51.32 51.32 6.1K
14:42 51.33 51.34 51.31 51.31 2.2K
14:43 51.34 51.34 51.30 51.30 2.7K
14:46 51.28 51.28 51.28 51.28 0.5K
14:47 51.29 51.30 51.29 51.30 0.6K
14:48 51.32 51.33 51.31 51.33 2.6K
14:49 51.32 51.33 51.31 51.33 5.8K
14:50 51.34 51.34 51.31 51.31 2.6K
14:51 51.30 51.33 51.30 51.33 1.6K
14:52 51.33 51.33 51.32 51.32 0.4K
14:53 51.33 51.35 51.33 51.33 3.8K
14:54 51.34 51.34 51.32 51.32 4.8K
14:55 51.30 51.30 51.30 51.30 0.6K
14:56 51.30 51.30 51.30 51.30 1.2K
14:57 51.32 51.37 51.32 51.36 5.0K
14:58 51.34 51.35 51.34 51.35 1.6K
14:59 51.34 51.34 51.33 51.33 0.2K
15:00 51.34 51.39 51.34 51.39 3.2K
15:01 51.40 51.42 51.38 51.41 8.8K
15:02 51.44 51.45 51.41 51.42 10.8K
15:03 51.41 51.41 51.40 51.40 3.0K
15:04 51.40 51.40 51.40 51.40 4.9K
15:05 51.40 51.41 51.40 51.41 9.8K
15:06 51.39 51.40 51.36 51.40 1.9K
15:07 51.42 51.42 51.38 51.38 1.8K
15:08 51.38 51.41 51.38 51.41 2.3K
15:09 51.38 51.42 51.38 51.42 4.1K
15:10 51.40 51.44 51.40 51.44 2.0K
15:11 51.41 51.42 51.40 51.42 3.5K
15:12 51.39 51.43 51.39 51.43 5.7K
15:13 51.47 51.55 51.46 51.53 13.0K
15:14 51.54 51.56 51.54 51.56 13.3K
15:15 51.55 51.57 51.55 51.57 7.5K
15:16 51.56 51.56 51.56 51.56 1.1K
15:17 51.59 51.62 51.59 51.60 12.5K
15:18 51.59 51.60 51.58 51.58 15.5K
15:19 51.60 51.65 51.60 51.65 18.9K
15:20 51.65 51.66 51.61 51.61 33.0K
15:21 51.62 51.63 51.61 51.61 11.3K
15:22 51.65 51.65 51.58 51.58 14.9K
15:23 51.61 51.61 51.61 51.61 3.9K
15:24 51.63 51.67 51.63 51.65 13.6K
15:25 51.64 51.65 51.63 51.65 4.4K
15:26 51.63 51.64 51.63 51.64 2.0K
15:27 51.57 51.57 51.54 51.56 4.5K
15:28 51.56 51.56 51.49 51.51 4.6K
15:29 51.49 51.51 51.48 51.49 2.8K
15:30 51.49 51.52 51.47 51.52 12.6K
15:31 51.53 51.53 51.48 51.48 2.5K
15:32 51.45 51.45 51.43 51.45 5.6K
15:33 51.42 51.45 51.42 51.43 1.9K
15:34 51.44 51.44 51.44 51.44 0.4K
15:35 51.44 51.45 51.40 51.40 11.0K
15:36 51.41 51.43 51.40 51.40 4.1K
15:37 51.39 51.39 51.31 51.31 2.5K
15:38 51.32 51.34 51.32 51.34 2.9K
15:39 51.33 51.33 51.33 51.33 1.6K
15:40 51.33 51.39 51.33 51.39 5.4K
15:41 51.41 51.43 51.39 51.39 4.3K
15:42 51.36 51.36 51.36 51.36 1.7K
15:43 51.36 51.37 51.34 51.37 1.6K
15:44 51.36 51.39 51.36 51.39 3.9K
15:45 51.39 51.40 51.38 51.38 2.2K
15:46 51.35 51.35 51.35 51.35 0.6K
15:47 51.37 51.40 51.37 51.40 3.0K
15:48 51.44 51.44 51.43 51.44 3.0K
15:49 51.44 51.46 51.44 51.44 5.2K
15:50 51.40 51.48 51.40 51.45 5.8K
15:51 51.42 51.43 51.40 51.43 1.1K
15:52 51.46 51.46 51.46 51.46 0.9K
15:53 51.44 51.44 51.44 51.44 0.7K
15:54 51.44 51.45 51.42 51.42 3.3K
15:55 51.41 51.44 51.41 51.44 1.0K
15:56 51.43 51.43 51.33 51.33 2.9K
15:57 51.35 51.35 51.32 51.32 3.3K
15:58 51.33 51.34 51.32 51.32 3.3K
15:59 51.30 51.33 51.28 51.33 27.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible