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 54.89 54.89 54.77 54.79 51.1K
09:31 54.78 54.87 54.77 54.84 17.6K
09:32 54.84 54.93 54.81 54.83 16.5K
09:33 54.84 54.84 54.81 54.82 4.0K
09:34 54.80 54.80 54.61 54.67 26.1K
09:35 54.65 54.75 54.65 54.71 8.3K
09:36 54.71 54.71 54.61 54.62 1.5K
09:37 54.55 54.63 54.55 54.63 15.9K
09:38 54.68 54.70 54.68 54.68 3.5K
09:39 54.71 54.80 54.71 54.74 4.8K
09:40 54.70 54.70 54.63 54.66 14.9K
09:41 54.67 54.82 54.67 54.82 18.7K
09:42 54.81 54.83 54.77 54.78 14.9K
09:43 54.79 54.89 54.79 54.85 6.0K
09:44 54.87 54.87 54.82 54.82 4.5K
09:45 54.88 54.88 54.86 54.87 13.5K
09:46 54.85 54.85 54.73 54.76 5.4K
09:47 54.73 54.73 54.69 54.71 5.3K
09:48 54.78 54.82 54.77 54.82 2.3K
09:49 54.81 54.81 54.70 54.70 6.9K
09:50 54.69 54.69 54.69 54.69 0.6K
09:51 54.66 54.69 54.66 54.69 16.4K
09:52 54.67 54.69 54.65 54.69 36.5K
09:53 54.69 54.69 54.58 54.58 18.1K
09:54 54.58 54.61 54.55 54.61 34.9K
09:55 54.60 54.60 54.59 54.59 11.3K
09:56 54.52 54.52 54.47 54.47 8.2K
09:57 54.44 54.48 54.38 54.45 37.8K
09:58 54.46 54.48 54.38 54.39 18.7K
09:59 54.33 54.40 54.30 54.37 47.9K
10:00 54.33 54.44 54.32 54.32 32.3K
10:01 54.32 54.34 53.96 54.02 84.1K
10:02 54.07 54.31 54.07 54.31 63.7K
10:03 54.31 54.31 54.14 54.26 43.4K
10:04 54.19 54.19 54.14 54.14 5.0K
10:05 54.10 54.14 54.02 54.09 22.0K
10:06 54.04 54.14 53.98 54.02 18.4K
10:07 53.95 53.95 53.79 53.83 14.0K
10:08 53.87 53.95 53.87 53.94 4.9K
10:09 53.83 53.91 53.79 53.91 17.0K
10:10 53.87 53.93 53.60 53.69 50.1K
10:11 53.71 53.80 53.64 53.64 6.6K
10:12 53.62 53.76 53.58 53.76 14.3K
10:13 53.71 53.82 53.71 53.75 22.6K
10:14 53.72 53.72 53.62 53.67 17.1K
10:15 53.60 53.60 53.41 53.41 37.7K
10:16 53.47 53.63 53.47 53.52 55.1K
10:17 53.51 53.65 53.46 53.46 32.9K
10:18 53.50 53.56 53.48 53.55 17.2K
10:19 53.51 53.70 53.51 53.69 14.5K
10:20 53.72 53.73 53.57 53.60 17.9K
10:21 53.69 53.70 53.61 53.61 6.1K
10:22 53.58 53.67 53.50 53.50 4.6K
10:23 53.55 53.61 53.54 53.54 7.2K
10:24 53.49 53.60 53.49 53.57 3.7K
10:25 53.55 53.68 53.55 53.61 11.8K
10:26 53.64 53.71 53.60 53.69 12.7K
10:27 53.69 53.69 53.63 53.65 9.2K
10:28 53.60 53.61 53.55 53.55 17.6K
10:29 53.57 53.57 53.52 53.56 5.6K
10:30 53.59 53.59 53.54 53.56 11.1K
10:31 53.54 53.54 53.50 53.50 6.3K
10:32 53.44 53.55 53.44 53.50 6.9K
10:33 53.46 53.51 53.45 53.46 4.3K
10:34 53.46 53.46 53.34 53.35 33.4K
10:35 53.38 53.38 53.26 53.29 21.8K
10:36 53.30 53.36 53.30 53.36 16.9K
10:37 53.36 53.39 53.30 53.32 12.9K
10:38 53.29 53.29 53.24 53.24 15.3K
10:39 53.25 53.25 53.07 53.07 38.6K
10:40 53.19 53.26 53.19 53.25 14.0K
10:41 53.18 53.21 53.18 53.21 6.4K
10:42 53.18 53.18 53.06 53.06 11.0K
10:43 53.12 53.12 53.06 53.11 11.6K
10:44 53.11 53.11 53.03 53.03 28.2K
10:45 53.04 53.04 52.84 53.02 36.5K
10:46 53.02 53.05 52.97 53.02 2.9K
10:47 53.11 53.11 53.01 53.04 10.8K
10:48 53.01 53.12 52.99 53.12 10.1K
10:49 53.15 53.17 53.15 53.17 4.2K
10:51 53.30 53.34 53.30 53.34 1.3K
10:53 53.38 53.38 53.38 53.38 1.4K
10:54 53.37 53.38 53.37 53.38 2.2K
10:55 53.32 53.39 53.32 53.39 4.7K
10:56 53.35 53.35 53.29 53.33 8.4K
10:58 53.26 53.30 53.26 53.30 11.7K
10:59 53.30 53.31 53.29 53.29 1.9K
11:00 53.21 53.23 53.21 53.21 6.0K
11:01 53.23 53.35 53.23 53.35 7.2K
11:02 53.37 53.37 53.21 53.21 1.4K
11:03 53.23 53.23 53.23 53.23 2.8K
11:04 53.27 53.27 53.26 53.26 2.8K
11:05 53.26 53.26 53.21 53.21 1.4K
11:06 53.28 53.28 53.26 53.26 2.0K
11:07 53.22 53.22 53.21 53.21 3.1K
11:08 53.27 53.36 53.27 53.36 3.1K
11:09 53.35 53.35 53.31 53.31 4.6K
11:10 53.30 53.30 53.21 53.21 2.8K
11:11 53.23 53.23 53.09 53.09 16.2K
11:12 53.07 53.11 53.07 53.11 30.2K
11:13 53.11 53.17 53.11 53.17 1.4K
11:14 53.23 53.26 53.23 53.26 3.8K
11:15 53.18 53.20 53.16 53.19 1.9K
11:16 53.20 53.25 53.20 53.25 14.0K
11:17 53.15 53.15 53.15 53.15 1.2K
11:18 53.13 53.13 53.13 53.13 0.2K
11:19 53.17 53.17 53.16 53.16 1.0K
11:20 53.17 53.17 53.14 53.16 6.3K
11:21 53.27 53.27 53.27 53.27 9.8K
11:22 53.28 53.29 53.28 53.29 0.3K
11:23 53.25 53.25 53.23 53.23 11.4K
11:24 53.25 53.25 53.25 53.25 1.4K
11:25 53.31 53.31 53.28 53.28 22.8K
11:26 53.35 53.35 53.33 53.33 1.1K
11:27 53.25 53.28 53.25 53.28 3.0K
11:28 53.28 53.29 53.28 53.29 0.8K
11:29 53.30 53.31 53.30 53.31 4.3K
11:30 53.30 53.30 53.26 53.26 5.8K
11:31 53.24 53.25 53.23 53.24 10.5K
11:32 53.34 53.34 53.34 53.34 0.6K
11:33 53.38 53.38 53.35 53.36 25.3K
11:34 53.38 53.39 53.32 53.32 1.9K
11:35 53.29 53.30 53.19 53.19 35.0K
11:36 53.21 53.22 53.19 53.21 6.5K
11:37 53.23 53.27 53.23 53.27 4.8K
11:38 53.34 53.34 53.34 53.34 0.2K
11:39 53.35 53.45 53.35 53.45 26.0K
11:40 53.45 53.50 53.45 53.50 12.4K
11:41 53.49 53.49 53.40 53.43 22.1K
11:42 53.42 53.46 53.39 53.46 25.7K
11:43 53.46 53.49 53.45 53.45 7.7K
11:44 53.43 53.43 53.38 53.42 31.7K
11:45 53.41 53.41 53.38 53.38 31.6K
11:46 53.39 53.39 53.37 53.37 4.1K
11:47 53.37 53.40 53.33 53.40 4.8K
11:48 53.39 53.39 53.31 53.33 10.9K
11:49 53.31 53.31 53.26 53.26 5.6K
11:50 53.27 53.28 53.20 53.20 5.8K
11:51 53.20 53.22 53.18 53.22 7.3K
11:52 53.15 53.20 53.15 53.20 2.2K
11:53 53.19 53.19 53.19 53.19 4.6K
11:54 53.17 53.18 53.17 53.18 1.1K
11:55 53.18 53.18 53.18 53.18 0.6K
11:56 53.19 53.24 53.19 53.19 6.9K
11:57 53.22 53.22 53.17 53.19 5.1K
11:58 53.20 53.20 53.18 53.18 2.0K
11:59 53.15 53.15 53.15 53.15 0.4K
12:00 53.18 53.18 53.17 53.17 1.0K
12:02 53.14 53.17 53.12 53.15 3.4K
12:03 53.15 53.15 53.14 53.14 3.9K
12:04 53.13 53.13 53.11 53.11 0.9K
12:05 53.12 53.12 53.08 53.08 6.2K
12:06 53.09 53.09 53.09 53.09 0.2K
12:07 53.05 53.05 53.02 53.02 4.6K
12:08 53.01 53.01 53.01 53.01 1.1K
12:09 53.02 53.05 53.00 53.00 3.8K
12:10 52.99 53.00 52.93 52.93 31.4K
12:11 53.00 53.00 53.00 53.00 0.6K
12:12 52.99 53.06 52.99 53.06 38.2K
12:13 53.07 53.07 53.02 53.02 11.5K
12:14 52.99 52.99 52.96 52.96 29.9K
12:15 52.96 52.96 52.91 52.91 25.0K
12:16 52.91 52.92 52.88 52.91 21.2K
12:17 52.92 52.96 52.91 52.96 23.2K
12:18 53.00 53.01 52.97 53.01 11.1K
12:19 53.03 53.05 53.01 53.01 4.3K
12:20 53.00 53.00 52.95 52.96 32.9K
12:21 52.99 52.99 52.99 52.99 2.4K
12:22 52.95 52.95 52.92 52.92 27.1K
12:23 52.90 52.92 52.90 52.91 81.8K
12:24 52.95 52.95 52.93 52.93 5.5K
12:25 52.96 52.96 52.93 52.95 5.4K
12:26 52.93 52.94 52.88 52.88 56.4K
12:27 52.87 52.91 52.87 52.91 8.2K
12:28 52.92 52.92 52.87 52.87 5.6K
12:29 52.87 52.89 52.87 52.89 6.0K
12:30 52.89 52.96 52.89 52.92 13.4K
12:31 52.90 52.93 52.90 52.92 6.4K
12:32 52.93 52.93 52.93 52.93 0.8K
12:34 52.88 52.89 52.85 52.85 4.1K
12:35 52.87 52.87 52.80 52.85 5.3K
12:36 52.85 52.87 52.84 52.85 9.0K
12:37 52.87 52.87 52.81 52.81 2.6K
12:38 52.80 52.81 52.70 52.80 21.4K
12:39 52.82 52.94 52.82 52.94 1.1K
12:40 52.96 53.01 52.96 53.01 1.7K
12:41 52.98 52.98 52.98 52.98 6.4K
12:42 53.01 53.01 52.95 52.95 2.1K
12:43 52.97 52.97 52.97 52.97 3.6K
12:44 52.89 52.89 52.88 52.88 1.4K
12:45 52.88 52.88 52.87 52.87 10.3K
12:46 52.89 52.91 52.70 52.70 22.3K
12:47 52.76 52.76 52.76 52.76 2.4K
12:48 52.63 52.69 52.55 52.68 30.6K
12:49 52.74 52.74 52.74 52.74 5.1K
12:50 52.72 52.76 52.71 52.76 6.0K
12:51 52.74 52.74 52.69 52.70 27.3K
12:52 52.69 52.73 52.69 52.73 9.6K
12:53 52.74 52.75 52.72 52.72 15.6K
12:54 52.81 52.87 52.81 52.87 3.2K
12:55 52.84 52.87 52.84 52.86 8.2K
12:56 52.89 52.92 52.89 52.91 3.1K
12:57 52.92 52.92 52.89 52.90 8.5K
12:58 52.90 52.90 52.90 52.90 0.6K
12:59 52.91 52.93 52.91 52.91 11.3K
13:00 52.90 52.90 52.87 52.87 4.1K
13:01 52.92 52.93 52.89 52.89 4.1K
13:02 52.89 52.94 52.89 52.94 6.2K
13:03 52.92 52.97 52.92 52.97 2.6K
13:04 52.97 53.00 52.97 53.00 2.8K
13:05 52.98 53.01 52.97 52.98 9.1K
13:06 52.99 52.99 52.99 52.99 0.9K
13:07 52.96 52.97 52.92 52.93 11.6K
13:08 52.94 52.97 52.94 52.97 3.4K
13:09 52.97 53.01 52.97 53.01 6.1K
13:10 53.03 53.04 53.00 53.04 6.4K
13:11 53.01 53.01 53.00 53.00 2.5K
13:12 53.00 53.00 52.99 53.00 17.1K
13:13 52.99 52.99 52.97 52.97 6.8K
13:14 52.94 52.96 52.94 52.96 4.8K
13:15 52.93 52.96 52.92 52.92 8.3K
13:16 52.93 52.93 52.87 52.87 11.1K
13:17 52.89 52.91 52.88 52.89 8.5K
13:18 52.90 52.90 52.89 52.89 3.2K
13:19 52.91 52.94 52.91 52.93 13.4K
13:20 52.93 52.93 52.90 52.90 8.4K
13:21 52.88 52.88 52.78 52.79 5.6K
13:22 52.79 52.92 52.79 52.92 18.9K
13:23 52.91 52.92 52.89 52.89 7.2K
13:24 52.88 52.92 52.88 52.89 5.9K
13:25 52.87 52.88 52.82 52.82 5.0K
13:26 52.83 52.85 52.83 52.85 15.8K
13:27 52.84 52.85 52.84 52.85 3.5K
13:28 52.84 52.84 52.79 52.79 8.1K
13:29 52.77 52.77 52.77 52.77 6.4K
13:30 52.78 52.78 52.75 52.78 6.3K
13:31 52.76 52.76 52.73 52.72 12.9K
13:32 52.70 52.74 52.70 52.74 10.8K
13:33 52.74 52.74 52.70 52.70 4.0K
13:34 52.76 52.79 52.76 52.79 4.8K
13:35 52.79 52.79 52.75 52.75 2.9K
13:36 52.77 52.79 52.72 52.72 7.1K
13:37 52.68 52.68 52.63 52.67 7.2K
13:38 52.67 52.70 52.66 52.68 24.6K
13:39 52.65 52.70 52.65 52.66 10.2K
13:40 52.69 52.69 52.67 52.67 0.7K
13:41 52.64 52.64 52.58 52.58 11.2K
13:42 52.61 52.65 52.61 52.65 3.5K
13:43 52.61 52.61 52.61 52.61 3.3K
13:44 52.59 52.67 52.59 52.67 6.0K
13:45 52.66 52.66 52.63 52.64 4.9K
13:46 52.62 52.62 52.59 52.59 12.0K
13:47 52.59 52.62 52.59 52.62 1.6K
13:48 52.58 52.59 52.56 52.56 4.0K
13:49 52.53 52.55 52.52 52.52 14.0K
13:50 52.53 52.59 52.53 52.58 24.6K
13:52 52.62 52.62 52.59 52.59 1.6K
13:53 52.68 52.68 52.65 52.68 15.1K
13:54 52.62 52.64 52.62 52.63 6.3K
13:55 52.64 52.66 52.64 52.64 7.4K
13:56 52.64 52.64 52.56 52.57 10.0K
13:57 52.60 52.60 52.59 52.59 6.2K
13:58 52.60 52.60 52.60 52.60 0.3K
13:59 52.60 52.63 52.60 52.63 0.9K
14:00 52.59 52.63 52.59 52.63 2.4K
14:01 52.63 52.67 52.63 52.67 1.7K
14:02 52.67 52.77 52.67 52.72 5.4K
14:03 52.68 52.68 52.68 52.68 4.0K
14:04 52.64 52.64 52.63 52.64 5.7K
14:05 52.63 52.63 52.58 52.58 6.2K
14:06 52.59 52.62 52.59 52.61 12.8K
14:07 52.67 52.70 52.66 52.67 1.5K
14:08 52.67 52.69 52.67 52.69 3.9K
14:09 52.75 52.76 52.73 52.76 3.6K
14:10 52.76 52.83 52.76 52.79 3.0K
14:11 52.80 52.82 52.78 52.78 11.0K
14:12 52.79 52.81 52.78 52.81 7.2K
14:13 52.81 52.83 52.81 52.82 11.0K
14:14 52.82 52.82 52.80 52.82 4.9K
14:15 52.81 52.83 52.81 52.83 14.5K
14:16 52.81 52.82 52.76 52.76 14.1K
14:17 52.73 52.76 52.73 52.75 3.1K
14:18 52.75 52.76 52.75 52.76 0.7K
14:19 52.75 52.79 52.75 52.79 1.9K
14:20 52.77 52.78 52.74 52.74 2.0K
14:21 52.70 52.72 52.69 52.69 5.4K
14:22 52.68 52.68 52.68 52.68 6.3K
14:23 52.69 52.69 52.62 52.62 3.1K
14:24 52.63 52.64 52.61 52.61 10.2K
14:25 52.61 52.61 52.60 52.61 4.6K
14:26 52.61 52.64 52.61 52.61 10.0K
14:27 52.59 52.59 52.58 52.58 7.2K
14:28 52.63 52.64 52.62 52.64 3.2K
14:29 52.64 52.65 52.64 52.65 1.4K
14:30 52.65 52.65 52.61 52.61 2.1K
14:31 52.58 52.58 52.55 52.57 11.6K
14:32 52.58 52.58 52.56 52.56 2.3K
14:33 52.60 52.63 52.60 52.63 8.0K
14:34 52.63 52.63 52.62 52.63 0.7K
14:35 52.61 52.61 52.59 52.59 2.7K
14:36 52.57 52.57 52.57 52.57 1.8K
14:37 52.54 52.54 52.47 52.48 41.8K
14:38 52.50 52.51 52.49 52.49 9.3K
14:40 52.51 52.51 52.42 52.44 10.8K
14:41 52.46 52.48 52.44 52.48 8.9K
14:42 52.48 52.48 52.43 52.44 2.2K
14:43 52.50 52.56 52.50 52.56 11.8K
14:44 52.59 52.59 52.58 52.58 4.6K
14:45 52.63 52.63 52.63 52.63 0.1K
14:46 52.65 52.65 52.60 52.60 4.0K
14:47 52.61 52.61 52.61 52.61 10.3K
14:48 52.50 52.50 52.44 52.44 13.4K
14:49 52.45 52.45 52.42 52.43 2.4K
14:50 52.45 52.47 52.45 52.45 3.9K
14:51 52.47 52.47 52.44 52.44 4.2K
14:52 52.44 52.44 52.41 52.42 3.5K
14:53 52.42 52.48 52.42 52.48 5.2K
14:54 52.46 52.46 52.44 52.44 4.6K
14:55 52.46 52.48 52.45 52.48 6.6K
14:56 52.44 52.49 52.44 52.49 5.5K
14:57 52.49 52.52 52.48 52.48 0.6K
14:58 52.47 52.47 52.46 52.46 5.9K
14:59 52.44 52.44 52.44 52.44 0.2K
15:00 52.40 52.40 52.40 52.40 1.2K
15:01 52.39 52.39 52.38 52.39 5.3K
15:02 52.40 52.40 52.40 52.40 5.8K
15:03 52.34 52.35 52.34 52.35 8.9K
15:04 52.49 52.51 52.49 52.51 5.3K
15:05 52.50 52.50 52.50 52.50 0.4K
15:06 52.51 52.56 52.51 52.56 7.4K
15:07 52.57 52.57 52.54 52.54 3.5K
15:08 52.53 52.56 52.53 52.56 7.6K
15:10 52.43 52.43 52.38 52.38 12.1K
15:11 52.36 52.36 52.32 52.36 6.7K
15:12 52.38 52.39 52.34 52.37 11.2K
15:13 52.38 52.40 52.38 52.40 16.5K
15:14 52.44 52.45 52.44 52.45 2.1K
15:15 52.44 52.48 52.44 52.46 3.3K
15:16 52.46 52.47 52.40 52.40 5.4K
15:17 52.41 52.43 52.40 52.40 3.7K
15:18 52.38 52.38 52.34 52.34 2.6K
15:19 52.34 52.38 52.34 52.37 2.4K
15:20 52.37 52.37 52.35 52.37 4.9K
15:21 52.34 52.34 52.31 52.32 7.7K
15:22 52.33 52.33 52.26 52.31 16.8K
15:23 52.32 52.34 52.32 52.33 8.8K
15:24 52.28 52.28 52.27 52.28 18.8K
15:25 52.29 52.33 52.29 52.31 11.1K
15:26 52.30 52.30 52.30 52.30 2.0K
15:27 52.31 52.36 52.31 52.36 1.8K
15:28 52.36 52.36 52.35 52.35 0.9K
15:29 52.31 52.32 52.31 52.32 2.6K
15:30 52.31 52.37 52.31 52.36 25.1K
15:31 52.40 52.41 52.37 52.41 12.0K
15:32 52.40 52.44 52.38 52.42 9.0K
15:33 52.39 52.40 52.36 52.36 7.1K
15:34 52.33 52.36 52.32 52.36 8.2K
15:35 52.39 52.40 52.29 52.29 18.4K
15:36 52.31 52.31 52.29 52.29 6.8K
15:37 52.30 52.31 52.28 52.31 7.7K
15:38 52.31 52.35 52.31 52.35 3.9K
15:39 52.36 52.46 52.36 52.46 3.3K
15:40 52.49 52.49 52.48 52.49 5.4K
15:41 52.51 52.52 52.50 52.50 4.8K
15:42 52.49 52.49 52.41 52.41 2.8K
15:43 52.45 52.45 52.40 52.44 3.3K
15:44 52.32 52.32 52.30 52.30 3.4K
15:45 52.31 52.35 52.31 52.33 5.3K
15:46 52.32 52.41 52.32 52.36 3.4K
15:47 52.35 52.39 52.35 52.39 1.2K
15:48 52.46 52.50 52.46 52.50 2.7K
15:50 52.50 52.51 52.50 52.51 4.1K
15:51 52.53 52.57 52.50 52.57 22.1K
15:52 52.54 52.54 52.49 52.49 9.7K
15:53 52.54 52.55 52.54 52.55 2.5K
15:54 52.60 52.60 52.58 52.60 2.1K
15:55 52.64 52.64 52.59 52.59 4.6K
15:56 52.58 52.59 52.58 52.59 3.5K
15:57 52.58 52.58 52.54 52.54 12.7K
15:58 52.52 52.52 52.44 52.45 17.8K
15:59 52.46 52.50 52.38 52.45 96.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible