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 52.51 52.51 52.46 52.49 45.7K
09:31 52.51 52.71 52.51 52.71 8.0K
09:32 52.85 53.00 52.81 52.81 9.8K
09:33 52.72 52.72 52.63 52.63 2.9K
09:34 52.61 52.76 52.61 52.66 4.7K
09:35 52.63 52.63 52.48 52.48 5.1K
09:36 52.52 52.52 52.43 52.49 6.9K
09:37 52.42 52.42 52.42 52.42 1.4K
09:38 52.43 52.55 52.40 52.48 2.1K
09:39 52.47 52.47 52.44 52.44 3.4K
09:40 52.42 52.60 52.41 52.60 11.5K
09:41 52.58 52.68 52.58 52.65 5.4K
09:42 52.68 52.75 52.66 52.72 19.2K
09:43 52.73 52.76 52.72 52.72 20.9K
09:44 52.77 52.77 52.73 52.73 11.0K
09:45 52.75 52.83 52.75 52.82 22.6K
09:46 52.82 52.96 52.81 52.94 26.2K
09:47 52.93 52.93 52.88 52.88 9.0K
09:48 52.90 52.90 52.80 52.86 16.7K
09:49 52.82 52.91 52.79 52.91 16.1K
09:50 52.93 52.94 52.80 52.80 17.7K
09:51 52.79 52.87 52.78 52.86 18.0K
09:52 52.87 52.89 52.83 52.85 16.9K
09:53 52.87 52.94 52.86 52.91 24.9K
09:54 52.91 53.03 52.91 53.02 25.3K
09:55 53.01 53.01 52.96 52.98 19.2K
09:56 52.96 52.96 52.88 52.90 16.2K
09:57 52.91 52.98 52.91 52.96 73.9K
09:58 52.90 52.95 52.90 52.95 3.0K
09:59 52.93 52.96 52.93 52.93 2.4K
10:00 52.98 53.01 52.95 52.96 7.4K
10:01 52.93 52.95 52.92 52.93 3.7K
10:02 52.92 52.92 52.81 52.81 3.0K
10:03 52.89 52.90 52.89 52.90 0.4K
10:04 52.84 52.88 52.84 52.88 1.8K
10:05 52.91 52.96 52.89 52.94 2.9K
10:06 52.92 53.00 52.92 52.94 7.8K
10:07 52.86 52.90 52.85 52.87 4.8K
10:08 52.93 52.95 52.93 52.95 3.1K
10:09 52.96 52.96 52.92 52.93 1.4K
10:10 52.88 52.88 52.88 52.88 0.4K
10:11 52.89 52.89 52.89 52.89 0.1K
10:12 52.93 52.93 52.88 52.88 1.9K
10:13 52.89 52.89 52.88 52.88 1.6K
10:14 52.87 52.91 52.84 52.84 12.0K
10:15 52.88 52.88 52.80 52.81 7.3K
10:16 52.83 52.88 52.83 52.88 1.0K
10:17 52.87 52.88 52.84 52.84 16.9K
10:18 52.76 52.78 52.76 52.78 1.7K
10:19 52.76 52.76 52.63 52.64 4.4K
10:20 52.60 52.60 52.59 52.59 9.2K
10:21 52.61 52.61 52.55 52.55 2.7K
10:22 52.49 52.49 52.49 52.49 0.4K
10:23 52.45 52.51 52.45 52.51 1.1K
10:24 52.57 52.61 52.57 52.59 8.7K
10:25 52.52 52.58 52.52 52.58 3.2K
10:26 52.57 52.62 52.57 52.61 3.2K
10:27 52.62 52.62 52.57 52.57 1.4K
10:28 52.58 52.63 52.57 52.57 0.8K
10:29 52.60 52.65 52.60 52.65 1.5K
10:30 52.62 52.63 52.61 52.63 3.6K
10:31 52.59 52.59 52.48 52.48 4.6K
10:32 52.53 52.53 52.53 52.53 1.3K
10:34 52.55 52.55 52.46 52.46 1.8K
10:35 52.42 52.43 52.40 52.42 7.7K
10:36 52.45 52.45 52.41 52.41 1.9K
10:37 52.51 52.51 52.48 52.48 7.0K
10:38 52.44 52.47 52.42 52.47 6.6K
10:42 52.37 52.37 52.35 52.35 1.2K
10:43 52.39 52.39 52.38 52.38 1.1K
10:45 52.40 52.40 52.40 52.40 0.8K
10:46 52.44 52.44 52.44 52.44 0.3K
10:47 52.38 52.38 52.38 52.38 0.8K
10:48 52.58 52.58 52.57 52.57 5.1K
10:49 52.56 52.63 52.56 52.63 3.1K
10:50 52.53 52.53 52.53 52.53 1.2K
10:51 52.56 52.56 52.56 52.56 1.5K
10:52 52.54 52.54 52.54 52.54 1.4K
10:53 52.48 52.50 52.41 52.41 2.4K
10:55 52.57 52.57 52.53 52.53 1.2K
10:56 52.55 52.56 52.55 52.55 1.6K
10:57 52.56 52.56 52.52 52.52 1.8K
10:58 52.54 52.54 52.54 52.54 0.5K
10:59 52.51 52.52 52.51 52.52 1.4K
11:02 52.56 52.56 52.44 52.44 2.4K
11:03 52.42 52.42 52.36 52.36 1.7K
11:04 52.35 52.35 52.26 52.34 2.8K
11:05 52.36 52.36 52.36 52.36 3.5K
11:06 52.44 52.44 52.44 52.44 0.4K
11:07 52.41 52.43 52.41 52.43 0.6K
11:08 52.45 52.45 52.45 52.45 0.3K
11:09 52.46 52.48 52.46 52.48 0.9K
11:10 52.46 52.46 52.40 52.46 2.0K
11:11 52.50 52.50 52.50 52.50 0.7K
11:12 52.53 52.53 52.53 52.53 2.0K
11:13 52.56 52.57 52.56 52.57 1.4K
11:14 52.61 52.67 52.61 52.63 4.3K
11:15 52.64 52.68 52.64 52.68 0.5K
11:16 52.72 52.75 52.72 52.75 2.3K
11:17 52.78 52.81 52.78 52.81 7.4K
11:18 52.82 52.82 52.76 52.76 4.2K
11:19 52.77 52.81 52.76 52.81 3.2K
11:20 52.85 52.85 52.80 52.80 3.1K
11:21 52.80 52.80 52.80 52.80 0.3K
11:22 52.79 52.80 52.79 52.79 4.3K
11:23 52.82 52.87 52.82 52.87 2.3K
11:24 52.88 52.94 52.88 52.94 11.9K
11:25 52.94 52.99 52.94 52.99 11.6K
11:26 53.00 53.02 52.95 53.02 5.5K
11:27 53.03 53.04 52.97 52.97 14.2K
11:28 52.99 53.02 52.99 53.02 2.3K
11:29 53.02 53.02 53.02 53.02 1.0K
11:30 53.03 53.03 52.98 52.98 2.6K
11:31 52.96 52.99 52.96 52.98 5.5K
11:32 52.97 53.00 52.97 53.00 12.6K
11:33 53.02 53.05 52.99 53.05 3.5K
11:34 53.04 53.13 53.04 53.13 10.3K
11:35 53.14 53.16 53.14 53.16 7.3K
11:36 53.14 53.16 53.14 53.14 3.4K
11:37 53.13 53.15 53.12 53.12 1.7K
11:38 53.12 53.12 53.12 53.12 10.3K
11:39 53.13 53.17 53.13 53.16 1.9K
11:40 53.13 53.18 53.13 53.18 3.0K
11:41 53.14 53.14 53.06 53.06 1.4K
11:42 53.03 53.06 53.02 53.06 4.2K
11:43 53.03 53.04 52.99 53.04 8.3K
11:44 53.07 53.08 53.07 53.08 2.6K
11:45 53.08 53.08 53.07 53.07 13.2K
11:46 53.08 53.08 53.08 53.08 2.6K
11:47 53.05 53.07 53.05 53.07 1.3K
11:48 53.10 53.13 53.10 53.13 17.5K
11:49 53.12 53.16 53.12 53.16 12.1K
11:50 53.17 53.17 53.12 53.12 2.8K
11:51 53.13 53.13 53.13 53.13 5.1K
11:52 53.07 53.07 53.04 53.05 4.6K
11:53 53.02 53.03 53.01 53.03 5.2K
11:54 52.98 52.98 52.94 52.94 3.5K
11:56 52.98 52.99 52.98 52.99 3.5K
11:57 52.97 52.97 52.97 52.97 0.4K
11:58 52.98 52.99 52.98 52.99 2.3K
11:59 52.97 52.99 52.96 52.98 3.8K
12:00 52.98 52.98 52.91 52.91 15.5K
12:01 52.94 52.94 52.94 52.94 2.1K
12:02 52.98 52.98 52.89 52.89 3.8K
12:03 52.93 52.96 52.93 52.95 4.1K
12:04 52.96 53.00 52.96 53.00 4.4K
12:05 53.02 53.02 52.98 52.99 4.1K
12:06 53.01 53.02 52.96 52.96 13.0K
12:08 52.95 52.95 52.95 52.95 0.8K
12:09 52.97 52.97 52.96 52.96 3.3K
12:10 52.97 53.02 52.97 52.99 10.3K
12:11 53.01 53.01 53.00 53.00 0.2K
12:12 53.01 53.07 53.01 53.07 3.1K
12:13 53.09 53.17 53.09 53.16 8.7K
12:14 53.15 53.16 53.12 53.13 28.9K
12:15 53.12 53.12 53.12 53.12 5.1K
12:16 53.13 53.13 53.10 53.10 3.5K
12:17 53.07 53.07 53.07 53.07 0.7K
12:18 53.11 53.12 53.10 53.10 9.4K
12:19 53.12 53.15 53.11 53.15 4.1K
12:20 53.12 53.14 53.09 53.09 2.8K
12:21 53.03 53.09 53.03 53.09 2.4K
12:22 53.08 53.08 53.08 53.08 1.1K
12:23 53.02 53.02 53.01 53.01 2.3K
12:24 53.00 53.01 53.00 53.01 1.9K
12:25 52.99 53.03 52.98 53.03 20.9K
12:26 53.03 53.03 53.00 53.00 4.9K
12:27 52.97 52.97 52.95 52.96 15.2K
12:28 52.96 52.96 52.96 52.96 0.1K
12:29 52.94 52.94 52.87 52.88 7.5K
12:30 52.85 52.89 52.85 52.86 3.9K
12:31 52.83 52.86 52.82 52.86 4.7K
12:32 52.85 52.85 52.79 52.79 1.0K
12:33 52.78 52.81 52.76 52.76 1.6K
12:34 52.72 52.72 52.72 52.72 0.7K
12:35 52.71 52.72 52.65 52.65 10.9K
12:36 52.64 52.66 52.64 52.64 2.3K
12:37 52.57 52.57 52.54 52.54 30.8K
12:38 52.55 52.55 52.47 52.47 6.9K
12:39 52.48 52.48 52.47 52.47 4.3K
12:40 52.47 52.50 52.47 52.50 3.0K
12:41 52.58 52.58 52.58 52.58 0.9K
12:42 52.55 52.55 52.49 52.49 6.7K
12:43 52.57 52.66 52.57 52.66 1.5K
12:44 52.67 52.70 52.65 52.65 2.1K
12:45 52.61 52.65 52.61 52.65 0.5K
12:46 52.59 52.59 52.59 52.59 0.4K
12:47 52.55 52.55 52.51 52.51 0.8K
12:48 52.52 52.52 52.51 52.51 1.2K
12:49 52.50 52.50 52.49 52.49 1.6K
12:50 52.46 52.48 52.46 52.48 1.2K
12:51 52.52 52.55 52.52 52.55 3.5K
12:53 52.61 52.61 52.61 52.61 1.3K
12:54 52.64 52.64 52.64 52.64 0.9K
12:55 52.60 52.60 52.60 52.60 0.4K
12:56 52.58 52.58 52.58 52.58 0.2K
12:57 52.61 52.61 52.61 52.61 0.7K
12:58 52.62 52.62 52.62 52.62 0.3K
12:59 52.61 52.67 52.61 52.67 0.5K
13:00 52.68 52.72 52.68 52.69 3.3K
13:01 52.65 52.68 52.64 52.68 4.7K
13:02 52.63 52.68 52.58 52.58 2.3K
13:03 52.55 52.55 52.55 52.55 0.7K
13:04 52.50 52.52 52.47 52.52 2.6K
13:05 52.49 52.49 52.49 52.49 0.2K
13:06 52.56 52.56 52.56 52.56 0.8K
13:07 52.59 52.66 52.59 52.65 5.1K
13:08 52.73 52.73 52.73 52.73 0.2K
13:09 52.78 52.85 52.78 52.82 4.9K
13:10 52.84 52.84 52.76 52.81 4.6K
13:11 52.82 52.82 52.76 52.76 1.7K
13:12 52.71 52.71 52.70 52.70 0.5K
13:13 52.70 52.70 52.70 52.70 0.8K
13:14 52.73 52.73 52.71 52.73 0.9K
13:15 52.72 52.72 52.69 52.72 2.5K
13:16 52.74 52.74 52.72 52.72 0.6K
13:17 52.74 52.75 52.69 52.69 3.9K
13:18 52.74 52.74 52.74 52.74 0.4K
13:19 52.73 52.74 52.73 52.74 3.8K
13:20 52.82 52.90 52.82 52.85 3.2K
13:21 52.84 52.84 52.76 52.76 3.8K
13:22 52.77 52.77 52.76 52.76 1.0K
13:23 52.82 52.82 52.77 52.77 7.1K
13:24 52.76 52.76 52.75 52.75 0.7K
13:25 52.73 52.73 52.67 52.69 2.0K
13:26 52.69 52.69 52.68 52.68 1.1K
13:27 52.74 52.74 52.74 52.74 1.2K
13:28 52.71 52.71 52.71 52.71 0.3K
13:29 52.72 52.75 52.72 52.75 1.3K
13:30 52.75 52.75 52.69 52.69 2.0K
13:31 52.67 52.67 52.63 52.63 1.6K
13:32 52.60 52.64 52.60 52.64 1.4K
13:33 52.66 52.66 52.66 52.66 0.1K
13:34 52.67 52.67 52.62 52.62 1.6K
13:35 52.62 52.64 52.61 52.61 5.9K
13:36 52.65 52.73 52.65 52.73 2.1K
13:37 52.75 52.77 52.75 52.77 2.8K
13:38 52.80 52.80 52.75 52.75 1.9K
13:39 52.73 52.77 52.73 52.77 1.5K
13:40 52.75 52.76 52.74 52.75 6.5K
13:41 52.80 52.80 52.80 52.80 0.1K
13:42 52.79 52.79 52.79 52.79 1.5K
13:43 52.86 52.87 52.86 52.87 3.8K
13:44 52.87 52.89 52.86 52.88 20.7K
13:45 52.93 52.93 52.93 52.93 1.0K
13:46 52.94 52.94 52.92 52.94 1.1K
13:47 52.94 52.94 52.91 52.92 2.9K
13:48 52.95 52.96 52.89 52.89 8.6K
13:49 52.86 52.86 52.84 52.84 0.9K
13:50 52.86 52.87 52.85 52.87 1.5K
13:51 52.88 52.88 52.84 52.84 4.3K
13:52 52.84 52.87 52.84 52.87 0.6K
13:53 52.90 52.90 52.87 52.87 0.4K
13:54 52.86 52.86 52.86 52.86 0.7K
13:55 52.92 52.92 52.89 52.89 2.6K
13:56 52.95 52.97 52.95 52.97 1.9K
13:57 52.98 53.01 52.98 52.98 10.9K
13:58 52.98 52.99 52.98 52.99 1.1K
13:59 53.02 53.02 53.00 53.00 9.4K
14:00 52.99 52.99 52.99 52.99 0.3K
14:01 52.96 53.00 52.96 52.96 2.4K
14:02 52.94 52.98 52.94 52.98 1.0K
14:03 53.04 53.04 53.02 53.02 2.4K
14:04 53.02 53.07 53.02 53.07 3.6K
14:05 53.06 53.09 53.06 53.09 1.6K
14:06 53.10 53.14 53.10 53.14 3.3K
14:07 53.09 53.09 53.09 53.09 0.2K
14:08 53.07 53.09 53.07 53.08 5.2K
14:09 53.08 53.09 53.07 53.09 0.6K
14:10 53.14 53.14 53.13 53.13 1.0K
14:11 53.14 53.14 53.14 53.14 1.6K
14:12 53.17 53.17 53.15 53.15 2.8K
14:13 53.14 53.14 53.12 53.12 0.3K
14:14 53.09 53.11 53.09 53.10 16.7K
14:15 53.11 53.11 53.08 53.11 1.4K
14:16 53.11 53.11 53.09 53.09 4.8K
14:17 53.09 53.15 53.09 53.14 4.8K
14:18 53.13 53.15 53.12 53.15 9.4K
14:19 53.14 53.14 53.14 53.14 0.8K
14:20 53.14 53.16 53.14 53.14 3.9K
14:21 53.16 53.16 53.13 53.13 4.7K
14:22 53.14 53.17 53.13 53.17 5.0K
14:23 53.17 53.17 53.16 53.17 4.1K
14:24 53.15 53.17 53.15 53.17 4.0K
14:25 53.16 53.25 53.16 53.22 8.9K
14:26 53.24 53.24 53.20 53.23 3.9K
14:27 53.23 53.25 53.21 53.21 5.3K
14:28 53.22 53.22 53.17 53.17 4.3K
14:29 53.17 53.17 53.15 53.15 2.7K
14:30 53.13 53.13 53.05 53.05 3.7K
14:31 53.06 53.06 53.04 53.04 5.4K
14:32 53.03 53.04 53.01 53.04 1.8K
14:33 53.04 53.04 52.99 53.01 4.0K
14:34 53.02 53.02 53.00 53.00 20.3K
14:35 53.01 53.01 52.92 52.94 7.7K
14:36 52.93 52.98 52.93 52.97 5.7K
14:37 52.97 52.99 52.95 52.98 6.8K
14:38 52.98 53.05 52.98 53.03 13.7K
14:39 53.04 53.04 52.99 52.99 15.1K
14:40 52.98 53.02 52.97 53.02 13.3K
14:41 53.01 53.03 53.00 53.01 19.3K
14:42 53.03 53.06 53.03 53.06 2.8K
14:43 53.07 53.09 53.05 53.05 3.6K
14:44 53.06 53.06 53.05 53.05 1.5K
14:45 53.11 53.11 53.09 53.09 2.6K
14:46 53.06 53.06 53.00 53.00 4.1K
14:47 52.99 53.06 52.99 53.05 4.3K
14:48 53.05 53.15 53.05 53.14 8.4K
14:49 53.15 53.16 53.12 53.12 2.8K
14:50 53.09 53.09 53.06 53.06 8.8K
14:51 53.07 53.12 53.07 53.12 7.0K
14:52 53.12 53.16 53.12 53.15 9.0K
14:53 53.16 53.16 53.10 53.10 12.6K
14:54 53.09 53.09 53.09 53.09 0.6K
14:55 53.12 53.12 53.10 53.11 3.4K
14:56 53.11 53.11 53.06 53.06 7.1K
14:57 53.04 53.04 53.01 53.03 2.4K
14:59 53.02 53.02 53.00 53.00 0.9K
15:00 53.02 53.09 53.02 53.06 3.2K
15:01 53.09 53.10 53.09 53.10 2.2K
15:02 53.12 53.12 53.12 53.12 0.7K
15:03 53.17 53.17 53.13 53.13 4.8K
15:04 53.18 53.18 53.18 53.18 0.8K
15:05 53.20 53.20 53.16 53.17 4.1K
15:06 53.15 53.16 53.15 53.15 1.8K
15:07 53.13 53.15 53.13 53.15 2.1K
15:08 53.15 53.18 53.14 53.18 5.2K
15:09 53.18 53.19 53.15 53.17 11.4K
15:11 53.15 53.17 53.15 53.17 1.2K
15:12 53.19 53.22 53.19 53.22 2.8K
15:13 53.23 53.23 53.21 53.21 12.5K
15:14 53.22 53.26 53.20 53.26 20.2K
15:15 53.26 53.26 53.18 53.20 10.2K
15:16 53.20 53.20 53.19 53.19 4.0K
15:17 53.17 53.20 53.17 53.20 5.4K
15:18 53.22 53.24 53.22 53.24 17.7K
15:19 53.25 53.27 53.25 53.27 2.3K
15:20 53.26 53.29 53.26 53.29 3.9K
15:21 53.28 53.30 53.28 53.30 10.3K
15:22 53.31 53.31 53.25 53.26 2.6K
15:23 53.26 53.27 53.26 53.27 2.7K
15:24 53.28 53.30 53.28 53.29 13.2K
15:25 53.29 53.29 53.25 53.25 28.6K
15:26 53.25 53.27 53.23 53.23 7.2K
15:27 53.24 53.24 53.21 53.21 10.8K
15:28 53.24 53.24 53.24 53.24 8.7K
15:29 53.23 53.23 53.17 53.17 7.3K
15:30 53.16 53.16 53.14 53.14 1.4K
15:31 53.14 53.22 53.14 53.22 32.8K
15:32 53.23 53.23 53.16 53.16 5.5K
15:33 53.16 53.16 53.14 53.16 4.5K
15:35 53.11 53.11 53.06 53.06 0.8K
15:36 53.06 53.08 53.06 53.08 5.0K
15:37 53.04 53.04 53.03 53.03 0.5K
15:38 53.05 53.07 53.05 53.07 1.0K
15:39 53.07 53.07 53.05 53.07 8.2K
15:40 53.07 53.10 53.07 53.10 4.2K
15:41 53.11 53.11 53.07 53.09 6.9K
15:42 53.13 53.13 53.08 53.08 5.3K
15:43 53.06 53.08 53.06 53.08 1.1K
15:44 53.08 53.11 53.08 53.10 7.4K
15:45 53.09 53.10 53.06 53.07 9.6K
15:46 53.09 53.15 53.09 53.11 5.4K
15:47 53.09 53.13 53.09 53.13 18.2K
15:48 53.13 53.18 53.13 53.15 29.7K
15:49 53.17 53.18 53.17 53.18 7.8K
15:50 53.19 53.23 53.19 53.19 6.1K
15:51 53.20 53.23 53.17 53.17 12.6K
15:52 53.14 53.15 53.12 53.12 5.5K
15:53 53.12 53.15 53.12 53.12 4.1K
15:54 53.11 53.11 53.03 53.03 7.4K
15:55 53.01 53.07 53.00 53.07 9.3K
15:56 53.06 53.06 53.05 53.05 2.0K
15:57 53.04 53.04 53.02 53.04 2.4K
15:58 53.02 53.02 52.99 52.99 8.9K
15:59 53.01 53.04 52.99 53.00 31.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible