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 52.90 52.90 52.80 52.82 34.3K
09:31 52.86 52.92 52.85 52.89 21.0K
09:32 52.85 52.90 52.85 52.87 9.3K
09:33 52.87 52.92 52.87 52.91 15.0K
09:34 52.89 52.89 52.81 52.81 5.1K
09:35 52.73 52.75 52.73 52.73 2.3K
09:36 52.70 52.70 52.67 52.67 3.4K
09:37 52.67 52.77 52.67 52.74 2.3K
09:38 52.77 52.93 52.77 52.93 5.0K
09:39 52.94 53.03 52.94 53.03 5.8K
09:40 53.03 53.03 52.95 52.98 7.8K
09:41 52.97 52.99 52.94 52.98 2.5K
09:42 52.99 53.01 52.97 53.00 3.7K
09:43 52.99 52.99 52.95 52.96 3.3K
09:44 52.95 52.98 52.95 52.98 2.2K
09:45 52.99 52.99 52.84 52.84 3.2K
09:46 52.87 52.90 52.83 52.89 2.5K
09:47 52.85 52.88 52.81 52.81 2.9K
09:48 52.81 52.81 52.75 52.76 1.4K
09:49 52.79 52.80 52.79 52.79 1.8K
09:50 52.83 52.88 52.82 52.87 4.1K
09:51 52.85 52.85 52.69 52.70 6.6K
09:52 52.74 52.77 52.74 52.76 0.8K
09:53 52.77 52.83 52.77 52.82 1.0K
09:54 52.85 52.85 52.75 52.75 0.4K
09:55 52.81 52.87 52.81 52.87 1.3K
09:56 52.86 52.89 52.84 52.89 4.4K
09:57 52.86 52.87 52.83 52.83 13.5K
09:58 52.82 52.88 52.82 52.88 3.8K
09:59 52.90 52.90 52.86 52.87 12.9K
10:00 52.82 52.88 52.82 52.87 2.2K
10:01 52.84 52.86 52.77 52.80 53.6K
10:02 52.80 52.88 52.80 52.82 6.8K
10:03 52.84 52.86 52.81 52.82 1.9K
10:04 52.84 52.91 52.83 52.91 2.9K
10:05 52.93 52.99 52.93 52.99 9.8K
10:06 52.99 52.99 52.93 52.95 3.4K
10:07 52.89 52.97 52.89 52.97 4.9K
10:08 52.98 52.99 52.97 52.99 0.5K
10:09 52.98 52.98 52.96 52.96 1.1K
10:10 52.99 53.10 52.99 53.06 14.7K
10:11 53.02 53.02 52.94 52.94 2.3K
10:12 52.90 52.92 52.86 52.92 2.7K
10:13 52.92 52.95 52.92 52.95 0.6K
10:14 52.94 52.95 52.93 52.94 0.9K
10:15 52.96 52.96 52.92 52.93 1.3K
10:16 52.95 52.95 52.95 52.95 0.5K
10:17 52.91 52.92 52.87 52.87 3.0K
10:18 52.87 52.87 52.85 52.85 0.5K
10:19 52.85 52.85 52.85 52.85 0.8K
10:20 52.81 52.82 52.81 52.82 2.0K
10:21 52.71 52.74 52.71 52.72 2.3K
10:23 52.80 52.88 52.80 52.88 2.3K
10:24 52.87 52.90 52.87 52.90 9.7K
10:25 52.92 52.95 52.92 52.92 5.7K
10:26 52.93 52.99 52.93 52.97 25.9K
10:27 53.00 53.04 52.97 52.97 8.4K
10:28 52.97 52.99 52.97 52.99 1.4K
10:29 53.02 53.02 52.98 53.01 4.0K
10:30 52.93 52.98 52.92 52.98 2.5K
10:31 52.97 52.97 52.93 52.95 1.5K
10:32 53.02 53.03 53.00 53.00 1.0K
10:33 53.04 53.04 53.03 53.04 2.4K
10:34 53.01 53.05 53.01 53.05 27.5K
10:35 53.04 53.09 53.02 53.09 10.9K
10:36 53.08 53.15 53.08 53.12 19.0K
10:37 53.12 53.16 53.06 53.06 4.1K
10:38 53.09 53.10 53.05 53.09 2.6K
10:39 53.10 53.11 53.08 53.10 8.5K
10:40 53.10 53.12 53.06 53.12 7.6K
10:41 53.13 53.15 53.13 53.13 3.0K
10:42 53.14 53.15 53.12 53.14 12.5K
10:43 53.14 53.16 53.14 53.15 2.9K
10:44 53.16 53.16 53.10 53.10 10.5K
10:45 53.09 53.16 53.09 53.14 16.2K
10:46 53.16 53.21 53.14 53.17 12.8K
10:47 53.13 53.13 53.10 53.12 9.9K
10:48 53.09 53.14 53.09 53.14 6.0K
10:49 53.10 53.10 53.07 53.08 16.1K
10:50 53.00 53.02 53.00 53.00 11.9K
10:51 53.02 53.04 52.99 52.99 1.8K
10:52 53.04 53.10 53.04 53.09 1.9K
10:53 53.12 53.12 53.06 53.06 0.8K
10:54 53.07 53.10 53.07 53.10 1.1K
10:55 53.13 53.13 53.11 53.11 3.3K
10:56 53.15 53.18 53.15 53.18 1.4K
10:57 53.14 53.16 53.13 53.16 1.6K
10:58 53.17 53.17 53.15 53.16 1.7K
10:59 53.15 53.18 53.14 53.14 3.9K
11:00 53.16 53.21 53.16 53.21 8.6K
11:01 53.22 53.25 53.22 53.24 9.6K
11:02 53.24 53.24 53.17 53.18 5.1K
11:03 53.19 53.21 53.18 53.21 8.0K
11:04 53.24 53.24 53.22 53.22 1.0K
11:05 53.21 53.21 53.17 53.17 0.9K
11:06 53.15 53.15 53.11 53.11 7.2K
11:07 53.10 53.14 53.09 53.14 0.9K
11:08 53.13 53.15 53.10 53.10 1.3K
11:09 53.11 53.13 53.10 53.10 0.9K
11:10 53.12 53.13 53.08 53.08 0.8K
11:11 53.11 53.11 53.06 53.06 3.2K
11:12 53.12 53.12 53.10 53.10 4.3K
11:13 53.13 53.15 53.13 53.14 1.1K
11:14 53.16 53.19 53.16 53.19 4.5K
11:15 53.21 53.21 53.18 53.19 4.2K
11:16 53.19 53.21 53.19 53.21 5.7K
11:17 53.23 53.25 53.22 53.22 3.8K
11:18 53.23 53.28 53.21 53.28 10.6K
11:19 53.26 53.27 53.25 53.25 1.3K
11:20 53.30 53.30 53.26 53.26 5.2K
11:21 53.26 53.28 53.26 53.28 1.4K
11:22 53.33 53.43 53.33 53.43 21.8K
11:23 53.42 53.60 53.42 53.58 35.0K
11:24 53.58 53.63 53.58 53.61 18.1K
11:25 53.60 53.63 53.57 53.61 22.2K
11:26 53.60 53.65 53.60 53.62 11.4K
11:27 53.63 53.63 53.56 53.56 8.7K
11:28 53.56 53.58 53.51 53.51 1.7K
11:29 53.45 53.45 53.44 53.44 3.4K
11:30 53.44 53.58 53.44 53.58 6.4K
11:31 53.58 53.59 53.54 53.55 17.0K
11:32 53.56 53.56 53.53 53.55 1.5K
11:33 53.57 53.61 53.57 53.59 3.5K
11:34 53.57 53.59 53.54 53.59 1.5K
11:35 53.58 53.58 53.54 53.55 0.6K
11:36 53.57 53.57 53.52 53.53 4.0K
11:37 53.54 53.54 53.48 53.50 6.3K
11:38 53.49 53.51 53.48 53.51 4.1K
11:39 53.53 53.53 53.50 53.53 3.1K
11:40 53.54 53.55 53.54 53.55 0.6K
11:41 53.51 53.51 53.44 53.46 1.4K
11:42 53.49 53.49 53.43 53.45 2.5K
11:43 53.44 53.45 53.43 53.45 2.7K
11:44 53.44 53.48 53.44 53.48 13.8K
11:45 53.47 53.47 53.42 53.45 8.2K
11:46 53.44 53.44 53.38 53.38 2.2K
11:47 53.36 53.37 53.34 53.36 2.5K
11:48 53.38 53.40 53.38 53.39 2.0K
11:49 53.41 53.43 53.41 53.42 9.0K
11:50 53.42 53.45 53.41 53.44 21.0K
11:51 53.43 53.44 53.39 53.40 6.9K
11:52 53.40 53.40 53.30 53.30 18.8K
11:53 53.35 53.35 53.35 53.35 0.4K
11:54 53.32 53.32 53.27 53.27 8.7K
11:55 53.29 53.30 53.29 53.30 0.9K
11:56 53.28 53.29 53.24 53.29 1.5K
11:57 53.29 53.29 53.28 53.28 0.7K
11:58 53.30 53.32 53.30 53.32 0.7K
11:59 53.33 53.33 53.30 53.33 2.6K
12:00 53.35 53.36 53.34 53.34 1.6K
12:01 53.32 53.34 53.32 53.34 0.3K
12:02 53.33 53.35 53.33 53.35 0.5K
12:03 53.36 53.39 53.36 53.39 9.5K
12:04 53.36 53.39 53.36 53.39 2.2K
12:05 53.41 53.41 53.41 53.41 0.2K
12:06 53.41 53.42 53.41 53.41 0.6K
12:07 53.41 53.44 53.41 53.44 3.1K
12:08 53.46 53.46 53.44 53.44 7.4K
12:09 53.42 53.42 53.40 53.40 1.2K
12:10 53.33 53.36 53.32 53.36 2.1K
12:11 53.37 53.39 53.37 53.38 2.0K
12:12 53.40 53.41 53.36 53.36 1.0K
12:13 53.40 53.40 53.39 53.39 0.2K
12:14 53.38 53.40 53.35 53.35 1.5K
12:15 53.34 53.41 53.34 53.41 1.0K
12:16 53.41 53.41 53.39 53.40 0.3K
12:17 53.39 53.39 53.39 53.39 0.5K
12:18 53.39 53.39 53.38 53.38 0.7K
12:19 53.39 53.40 53.39 53.39 1.2K
12:20 53.41 53.41 53.41 53.41 0.8K
12:21 53.42 53.42 53.36 53.36 0.9K
12:22 53.43 53.45 53.42 53.45 5.3K
12:23 53.46 53.50 53.46 53.50 10.7K
12:24 53.51 53.51 53.50 53.51 3.1K
12:25 53.51 53.54 53.51 53.52 2.0K
12:26 53.51 53.54 53.51 53.54 1.3K
12:27 53.51 53.51 53.48 53.48 2.3K
12:28 53.50 53.50 53.46 53.46 0.2K
12:29 53.49 53.51 53.47 53.47 4.7K
12:30 53.49 53.49 53.47 53.48 2.0K
12:31 53.46 53.50 53.45 53.49 5.3K
12:32 53.49 53.50 53.46 53.46 0.9K
12:33 53.47 53.48 53.47 53.48 1.5K
12:34 53.50 53.52 53.49 53.52 2.7K
12:35 53.51 53.53 53.51 53.52 0.5K
12:36 53.50 53.51 53.48 53.51 15.7K
12:37 53.49 53.53 53.49 53.53 2.5K
12:38 53.54 53.55 53.52 53.52 1.7K
12:39 53.52 53.54 53.52 53.52 1.5K
12:40 53.51 53.52 53.50 53.50 4.6K
12:41 53.49 53.51 53.48 53.50 1.2K
12:42 53.50 53.50 53.50 53.50 0.1K
12:43 53.50 53.51 53.50 53.50 0.4K
12:44 53.51 53.51 53.51 53.51 0.7K
12:45 53.47 53.49 53.47 53.49 1.7K
12:46 53.47 53.47 53.45 53.45 1.1K
12:47 53.45 53.47 53.43 53.45 2.5K
12:48 53.47 53.51 53.47 53.50 16.7K
12:49 53.49 53.51 53.48 53.49 8.0K
12:50 53.49 53.51 53.49 53.51 1.0K
12:51 53.49 53.50 53.49 53.50 0.5K
12:52 53.47 53.47 53.43 53.43 1.1K
12:53 53.41 53.41 53.36 53.36 5.9K
12:54 53.38 53.39 53.38 53.38 0.3K
12:55 53.37 53.39 53.37 53.39 4.4K
12:56 53.39 53.39 53.36 53.38 0.6K
12:57 53.39 53.41 53.39 53.41 3.7K
12:58 53.41 53.43 53.40 53.43 0.4K
12:59 53.43 53.45 53.41 53.41 0.8K
13:00 53.43 53.44 53.39 53.39 0.5K
13:01 53.43 53.43 53.39 53.40 1.4K
13:02 53.42 53.47 53.42 53.46 0.8K
13:03 53.47 53.49 53.47 53.49 2.8K
13:04 53.49 53.50 53.48 53.50 11.0K
13:05 53.50 53.51 53.50 53.51 0.6K
13:06 53.52 53.52 53.50 53.51 2.5K
13:07 53.51 53.51 53.50 53.51 2.1K
13:08 53.49 53.49 53.46 53.46 1.0K
13:09 53.45 53.46 53.44 53.45 0.6K
13:10 53.45 53.48 53.45 53.48 0.2K
13:11 53.51 53.51 53.49 53.49 0.4K
13:12 53.50 53.52 53.50 53.51 0.7K
13:13 53.53 53.57 53.53 53.57 2.4K
13:14 53.56 53.57 53.56 53.57 1.7K
13:15 53.58 53.59 53.56 53.56 0.4K
13:16 53.57 53.58 53.56 53.56 2.3K
13:17 53.54 53.55 53.54 53.55 1.8K
13:18 53.56 53.57 53.53 53.57 12.2K
13:19 53.57 53.60 53.57 53.60 0.6K
13:20 53.60 53.61 53.59 53.61 2.8K
13:21 53.60 53.60 53.59 53.59 4.4K
13:22 53.59 53.59 53.58 53.58 8.5K
13:23 53.59 53.60 53.58 53.58 1.8K
13:24 53.59 53.59 53.58 53.59 2.4K
13:25 53.61 53.62 53.61 53.62 3.4K
13:26 53.64 53.64 53.62 53.62 4.1K
13:27 53.61 53.64 53.61 53.64 14.8K
13:28 53.65 53.67 53.65 53.65 4.6K
13:29 53.65 53.66 53.65 53.66 1.3K
13:30 53.67 53.68 53.64 53.65 1.1K
13:31 53.64 53.64 53.61 53.61 0.7K
13:32 53.57 53.57 53.57 53.57 0.8K
13:33 53.59 53.59 53.59 53.59 0.7K
13:34 53.62 53.62 53.61 53.61 3.8K
13:35 53.62 53.62 53.62 53.62 0.3K
13:36 53.64 53.64 53.62 53.63 0.6K
13:40 53.67 53.67 53.63 53.63 1.0K
13:41 53.66 53.66 53.66 53.66 0.3K
13:42 53.65 53.68 53.65 53.68 5.1K
13:43 53.68 53.69 53.68 53.69 17.0K
13:44 53.72 53.72 53.64 53.64 5.3K
13:45 53.63 53.68 53.63 53.68 5.3K
13:46 53.68 53.70 53.68 53.69 4.8K
13:47 53.69 53.72 53.68 53.72 7.0K
13:48 53.72 53.78 53.72 53.74 5.9K
13:49 53.74 53.79 53.74 53.74 9.2K
13:50 53.72 53.73 53.71 53.72 4.0K
13:51 53.71 53.71 53.64 53.64 3.1K
13:52 53.64 53.64 53.60 53.60 1.8K
13:53 53.64 53.65 53.60 53.61 2.2K
13:54 53.62 53.65 53.62 53.65 1.7K
13:55 53.64 53.64 53.63 53.63 1.5K
13:56 53.62 53.63 53.62 53.62 0.8K
13:57 53.62 53.62 53.61 53.61 0.2K
13:58 53.64 53.66 53.64 53.66 0.6K
13:59 53.71 53.71 53.68 53.69 8.6K
14:00 53.70 53.75 53.70 53.75 0.6K
14:01 53.76 53.76 53.76 53.76 0.5K
14:02 53.75 53.76 53.69 53.70 2.9K
14:03 53.72 53.74 53.71 53.74 1.1K
14:04 53.78 53.81 53.78 53.81 9.5K
14:05 53.80 53.82 53.79 53.79 13.5K
14:06 53.79 53.81 53.79 53.81 2.7K
14:07 53.81 53.81 53.79 53.79 3.9K
14:08 53.79 53.83 53.79 53.81 6.1K
14:09 53.79 53.80 53.79 53.80 5.4K
14:10 53.80 53.82 53.80 53.82 0.8K
14:11 53.81 53.82 53.80 53.82 7.1K
14:12 53.80 53.80 53.76 53.76 2.4K
14:13 53.78 53.87 53.78 53.86 10.6K
14:14 53.87 53.93 53.87 53.93 12.7K
14:15 53.92 53.93 53.88 53.88 2.9K
14:16 53.87 53.90 53.86 53.90 4.5K
14:17 53.92 53.94 53.91 53.93 0.5K
14:18 53.94 53.95 53.94 53.94 5.2K
14:19 53.96 53.96 53.95 53.95 1.2K
14:20 53.94 53.95 53.89 53.90 9.5K
14:21 53.91 53.95 53.91 53.95 1.9K
14:22 53.91 53.93 53.90 53.93 1.5K
14:23 53.87 53.87 53.84 53.85 1.2K
14:24 53.81 53.82 53.81 53.82 0.4K
14:25 53.86 53.86 53.82 53.82 0.9K
14:26 53.81 53.81 53.79 53.79 1.4K
14:27 53.83 53.83 53.82 53.82 4.1K
14:28 53.82 53.82 53.80 53.80 0.3K
14:29 53.77 53.79 53.77 53.79 0.5K
14:30 53.82 53.85 53.82 53.85 1.1K
14:31 53.85 53.86 53.85 53.85 2.6K
14:32 53.85 53.85 53.82 53.82 0.9K
14:33 53.84 53.86 53.84 53.86 1.7K
14:34 53.84 53.84 53.83 53.83 0.2K
14:35 53.82 53.82 53.79 53.79 5.2K
14:36 53.77 53.78 53.77 53.78 0.7K
14:37 53.77 53.80 53.77 53.78 0.5K
14:38 53.81 53.81 53.81 53.81 0.3K
14:39 53.81 53.81 53.81 53.81 0.2K
14:40 53.80 53.83 53.80 53.83 1.2K
14:41 53.82 53.82 53.82 53.82 0.4K
14:42 53.81 53.82 53.81 53.82 0.6K
14:43 53.83 53.83 53.81 53.81 2.3K
14:44 53.81 53.83 53.81 53.83 0.4K
14:45 53.79 53.79 53.74 53.76 1.5K
14:46 53.77 53.77 53.77 53.77 0.5K
14:47 53.76 53.76 53.73 53.73 0.6K
14:48 53.75 53.75 53.75 53.75 0.1K
14:49 53.77 53.79 53.77 53.79 7.0K
14:50 53.77 53.78 53.77 53.78 0.6K
14:51 53.79 53.79 53.74 53.75 4.0K
14:53 53.73 53.73 53.71 53.71 1.3K
14:54 53.73 53.73 53.73 53.73 1.1K
14:55 53.73 53.73 53.73 53.73 1.4K
14:56 53.72 53.73 53.72 53.73 0.2K
14:57 53.75 53.75 53.72 53.72 1.6K
14:58 53.74 53.74 53.74 53.74 0.1K
14:59 53.73 53.75 53.73 53.73 6.9K
15:00 53.72 53.74 53.72 53.73 5.8K
15:01 53.69 53.69 53.68 53.68 0.8K
15:02 53.66 53.67 53.66 53.67 3.4K
15:03 53.65 53.65 53.62 53.65 1.8K
15:04 53.63 53.66 53.61 53.61 0.4K
15:05 53.63 53.63 53.62 53.62 0.5K
15:06 53.64 53.64 53.63 53.63 3.0K
15:07 53.64 53.66 53.63 53.66 0.7K
15:08 53.68 53.68 53.68 53.68 2.6K
15:09 53.66 53.67 53.66 53.66 3.1K
15:10 53.64 53.65 53.62 53.62 2.0K
15:11 53.63 53.63 53.57 53.59 8.6K
15:12 53.56 53.62 53.56 53.62 2.0K
15:13 53.63 53.64 53.63 53.63 3.6K
15:14 53.61 53.68 53.61 53.68 5.6K
15:15 53.70 53.70 53.69 53.70 11.0K
15:16 53.70 53.70 53.69 53.70 7.5K
15:17 53.71 53.72 53.71 53.71 0.9K
15:18 53.70 53.73 53.70 53.73 4.6K
15:19 53.74 53.74 53.71 53.72 3.6K
15:20 53.70 53.70 53.69 53.69 4.8K
15:21 53.70 53.72 53.70 53.72 1.2K
15:22 53.73 53.79 53.73 53.79 2.6K
15:23 53.79 53.79 53.79 53.79 1.3K
15:24 53.82 53.82 53.82 53.82 0.3K
15:25 53.81 53.81 53.81 53.81 0.3K
15:26 53.76 53.76 53.76 53.76 0.9K
15:27 53.73 53.75 53.73 53.75 1.5K
15:28 53.74 53.77 53.74 53.77 29.1K
15:29 53.76 53.77 53.74 53.74 5.8K
15:30 53.72 53.75 53.72 53.74 5.5K
15:31 53.74 53.74 53.71 53.71 0.7K
15:32 53.70 53.70 53.68 53.70 11.3K
15:33 53.69 53.70 53.67 53.69 4.9K
15:34 53.68 53.73 53.68 53.72 11.9K
15:35 53.74 53.74 53.72 53.72 4.3K
15:36 53.71 53.75 53.71 53.73 6.9K
15:37 53.74 53.74 53.72 53.72 6.2K
15:38 53.70 53.70 53.64 53.64 3.4K
15:39 53.63 53.65 53.63 53.64 2.0K
15:40 53.65 53.65 53.62 53.62 2.8K
15:41 53.62 53.66 53.62 53.66 2.2K
15:42 53.66 53.67 53.65 53.65 1.6K
15:43 53.65 53.65 53.63 53.63 2.1K
15:44 53.66 53.66 53.66 53.66 0.8K
15:45 53.64 53.65 53.64 53.65 5.4K
15:46 53.64 53.66 53.63 53.66 16.8K
15:47 53.66 53.67 53.65 53.65 1.6K
15:48 53.65 53.65 53.63 53.63 5.2K
15:49 53.63 53.63 53.62 53.62 1.3K
15:50 53.58 53.61 53.58 53.60 3.2K
15:51 53.60 53.63 53.60 53.61 6.4K
15:52 53.63 53.66 53.63 53.66 17.6K
15:53 53.64 53.64 53.63 53.63 8.9K
15:54 53.63 53.66 53.63 53.64 7.9K
15:55 53.64 53.64 53.62 53.63 8.1K
15:56 53.62 53.62 53.61 53.62 2.5K
15:57 53.61 53.61 53.58 53.59 5.6K
15:58 53.59 53.61 53.57 53.61 7.2K
15:59 53.60 53.63 53.56 53.57 22.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible