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 51.86 51.87 51.79 51.83 86.9K
09:31 51.75 51.84 51.72 51.84 9.1K
09:32 51.81 51.81 51.81 51.81 0.6K
09:33 51.88 51.96 51.88 51.96 1.7K
09:34 51.87 52.04 51.87 52.04 3.3K
09:35 52.10 52.16 52.10 52.11 1.0K
09:36 51.98 51.99 51.98 51.99 5.8K
09:37 52.00 52.04 51.85 51.85 11.5K
09:38 51.91 51.91 51.79 51.81 3.0K
09:39 51.83 51.88 51.76 51.76 8.9K
09:40 51.77 51.81 51.76 51.81 4.8K
09:41 51.81 51.82 51.75 51.75 3.2K
09:42 51.76 51.80 51.76 51.80 6.4K
09:43 51.76 51.76 51.70 51.76 7.9K
09:44 51.78 51.82 51.78 51.82 2.5K
09:45 51.93 51.98 51.93 51.98 4.8K
09:46 51.83 51.83 51.69 51.70 2.7K
09:47 51.66 51.67 51.63 51.67 3.1K
09:48 51.80 51.80 51.80 51.80 0.9K
09:49 51.80 51.84 51.80 51.84 9.7K
09:50 51.83 51.92 51.83 51.92 0.7K
09:51 51.89 51.89 51.82 51.82 0.8K
09:52 51.70 51.70 51.70 51.70 3.5K
09:53 51.73 51.73 51.66 51.69 3.3K
09:54 51.74 51.74 51.72 51.72 2.1K
09:55 51.74 51.74 51.74 51.74 3.2K
09:56 51.83 51.87 51.83 51.87 0.3K
09:58 51.79 51.79 51.75 51.75 1.8K
09:59 51.84 51.84 51.84 51.84 0.3K
10:01 51.94 51.94 51.94 51.94 1.4K
10:03 52.13 52.16 52.13 52.16 1.4K
10:04 52.11 52.11 52.11 52.11 1.1K
10:05 52.12 52.16 52.12 52.16 1.3K
10:06 52.13 52.25 52.13 52.25 1.3K
10:07 52.30 52.30 52.16 52.20 15.9K
10:09 52.13 52.16 52.13 52.14 1.3K
10:10 52.15 52.15 52.02 52.02 8.9K
10:11 52.06 52.06 51.92 51.92 2.9K
10:12 51.89 51.90 51.89 51.89 13.6K
10:13 51.92 51.92 51.83 51.83 1.7K
10:14 51.77 51.77 51.76 51.76 5.5K
10:15 51.68 51.68 51.68 51.68 1.7K
10:16 51.68 51.70 51.67 51.67 3.2K
10:17 51.77 51.77 51.74 51.74 2.2K
10:18 51.83 51.84 51.83 51.84 2.0K
10:21 51.69 51.69 51.69 51.69 1.6K
10:22 51.69 51.69 51.55 51.55 4.1K
10:23 51.55 51.58 51.55 51.58 20.8K
10:24 51.68 51.68 51.68 51.68 0.2K
10:25 51.69 51.69 51.69 51.69 2.5K
10:26 51.67 51.69 51.62 51.69 1.7K
10:27 51.73 51.73 51.63 51.63 1.0K
10:28 51.61 51.61 51.54 51.54 5.1K
10:29 51.55 51.55 51.50 51.54 24.4K
10:30 51.57 51.59 51.57 51.57 2.7K
10:31 51.59 51.63 51.59 51.61 5.2K
10:32 51.61 51.62 51.53 51.53 9.5K
10:33 51.53 51.56 51.48 51.51 9.9K
10:34 51.51 51.51 51.45 51.49 24.4K
10:35 51.53 51.63 51.53 51.60 14.5K
10:36 51.62 51.70 51.62 51.70 7.5K
10:37 51.73 51.73 51.73 51.73 0.9K
10:38 51.77 51.77 51.71 51.74 3.6K
10:39 51.73 51.73 51.66 51.66 1.5K
10:40 51.56 51.59 51.56 51.59 2.1K
10:41 51.54 51.58 51.53 51.58 3.1K
10:42 51.64 51.64 51.60 51.60 1.2K
10:43 51.65 51.65 51.64 51.64 2.7K
10:44 51.62 51.62 51.61 51.61 2.7K
10:45 51.68 51.70 51.67 51.67 1.2K
10:47 51.64 51.65 51.64 51.65 4.0K
10:48 51.63 51.69 51.63 51.67 4.5K
10:49 51.67 51.68 51.65 51.66 8.8K
10:50 51.67 51.69 51.66 51.66 7.3K
10:51 51.68 51.72 51.68 51.72 6.0K
10:52 51.70 51.85 51.70 51.85 3.2K
10:53 51.83 51.83 51.83 51.83 0.4K
10:54 51.80 51.80 51.80 51.80 0.4K
10:55 51.81 51.81 51.81 51.81 2.5K
10:59 51.91 51.92 51.90 51.91 10.1K
11:00 51.91 51.91 51.85 51.85 29.7K
11:01 51.82 51.85 51.81 51.81 11.4K
11:02 51.77 51.77 51.76 51.76 4.4K
11:04 51.77 51.77 51.77 51.77 0.1K
11:05 51.71 51.72 51.68 51.68 4.3K
11:06 51.62 51.63 51.62 51.63 1.5K
11:07 51.62 51.63 51.57 51.60 21.6K
11:08 51.61 51.71 51.61 51.71 10.8K
11:09 51.72 51.73 51.70 51.70 4.1K
11:10 51.73 51.77 51.73 51.77 4.0K
11:11 51.75 51.76 51.74 51.74 6.2K
11:12 51.66 51.66 51.64 51.64 0.5K
11:13 51.65 51.71 51.65 51.69 3.4K
11:14 51.69 51.69 51.66 51.66 6.4K
11:15 51.64 51.64 51.58 51.61 24.1K
11:16 51.57 51.62 51.57 51.61 2.8K
11:17 51.61 51.62 51.60 51.60 3.2K
11:18 51.61 51.63 51.61 51.62 5.5K
11:19 51.62 51.64 51.61 51.64 3.6K
11:20 51.70 51.75 51.70 51.75 2.3K
11:21 51.78 51.80 51.75 51.76 5.5K
11:22 51.75 51.75 51.74 51.74 1.2K
11:24 51.77 51.77 51.77 51.77 2.0K
11:26 51.69 51.69 51.69 51.69 1.0K
11:27 51.60 51.60 51.60 51.60 0.5K
11:28 51.59 51.59 51.59 51.59 0.5K
11:29 51.59 51.59 51.59 51.59 0.5K
11:30 51.62 51.62 51.62 51.62 1.5K
11:31 51.62 51.62 51.60 51.60 13.9K
11:32 51.61 51.63 51.60 51.60 0.6K
11:33 51.58 51.58 51.58 51.58 0.6K
11:34 51.62 51.63 51.62 51.63 1.7K
11:37 51.66 51.71 51.66 51.69 2.9K
11:39 51.62 51.63 51.62 51.63 1.3K
11:41 51.58 51.62 51.58 51.62 3.4K
11:42 51.58 51.58 51.58 51.58 0.4K
11:43 51.58 51.58 51.51 51.51 2.8K
11:44 51.50 51.50 51.50 51.50 1.7K
11:46 51.47 51.47 51.47 51.47 2.4K
11:47 51.51 51.51 51.51 51.51 0.8K
11:48 51.53 51.53 51.53 51.53 0.5K
11:49 51.51 51.51 51.51 51.51 0.1K
11:50 51.51 51.51 51.49 51.50 7.0K
11:54 51.45 51.45 51.45 51.45 0.3K
11:55 51.41 51.44 51.41 51.44 0.7K
11:56 51.42 51.45 51.42 51.45 2.4K
11:57 51.49 51.53 51.49 51.53 1.5K
11:58 51.57 51.57 51.57 51.57 0.7K
12:01 51.57 51.57 51.57 51.57 0.1K
12:02 51.53 51.53 51.51 51.51 1.7K
12:03 51.28 51.34 51.28 51.34 3.8K
12:04 51.37 51.40 51.37 51.40 1.9K
12:05 51.28 51.28 51.26 51.26 7.4K
12:06 51.29 51.29 51.29 51.29 0.6K
12:07 51.27 51.28 51.22 51.26 6.8K
12:08 51.24 51.26 51.20 51.20 11.3K
12:09 51.20 51.20 51.10 51.19 10.1K
12:10 51.19 51.25 51.19 51.21 9.7K
12:11 51.22 51.22 51.09 51.11 2.8K
12:12 51.14 51.14 51.13 51.14 3.6K
12:13 51.10 51.10 51.06 51.10 2.6K
12:14 51.03 51.05 51.01 51.05 19.7K
12:15 51.00 51.08 51.00 51.07 6.2K
12:16 51.02 51.08 51.02 51.06 16.9K
12:17 51.11 51.11 50.96 50.99 5.0K
12:18 51.00 51.12 51.00 51.12 4.0K
12:19 51.10 51.10 51.05 51.05 0.7K
12:20 51.00 51.01 51.00 51.01 1.5K
12:21 50.94 51.04 50.94 50.95 8.8K
12:22 50.95 50.95 50.92 50.95 4.2K
12:23 50.91 50.92 50.78 50.78 41.5K
12:24 50.77 50.83 50.68 50.68 55.5K
12:25 50.77 50.77 50.66 50.66 8.8K
12:26 50.67 50.74 50.65 50.72 12.1K
12:27 50.72 50.72 50.61 50.63 20.8K
12:28 50.58 50.71 50.58 50.68 7.1K
12:29 50.56 50.58 50.49 50.54 11.5K
12:30 50.48 50.51 50.47 50.47 3.0K
12:31 50.38 50.42 50.30 50.40 7.8K
12:32 50.65 50.67 50.58 50.67 3.0K
12:33 50.67 50.67 50.67 50.67 0.2K
12:34 50.68 50.68 50.58 50.59 2.1K
12:35 50.64 50.64 50.59 50.59 0.9K
12:36 50.59 50.59 50.56 50.56 2.5K
12:37 50.62 50.64 50.62 50.64 1.4K
12:38 50.78 50.78 50.74 50.74 1.0K
12:40 50.76 50.84 50.76 50.84 3.2K
12:41 50.88 50.89 50.88 50.89 1.1K
12:42 50.91 50.96 50.90 50.96 3.9K
12:44 50.88 50.88 50.87 50.87 2.8K
12:45 50.89 50.94 50.89 50.94 0.4K
12:47 50.94 50.94 50.83 50.83 2.6K
12:48 50.82 50.82 50.82 50.82 2.2K
12:50 50.93 50.93 50.93 50.93 0.7K
12:51 50.94 50.95 50.90 50.90 1.1K
12:52 50.96 51.02 50.96 51.02 0.3K
12:53 51.02 51.02 51.00 51.00 0.4K
12:54 51.02 51.02 51.02 51.02 0.1K
12:55 51.03 51.03 50.98 51.01 5.5K
12:56 51.03 51.04 51.03 51.04 2.1K
12:57 51.08 51.08 51.08 51.08 1.6K
12:59 51.15 51.16 51.15 51.16 0.4K
13:00 51.12 51.16 51.12 51.16 5.4K
13:01 51.18 51.18 51.18 51.18 2.5K
13:02 51.19 51.26 51.19 51.23 12.4K
13:03 51.25 51.26 51.23 51.23 2.0K
13:04 51.26 51.40 51.26 51.39 7.6K
13:05 51.30 51.30 51.24 51.24 1.6K
13:06 51.31 51.31 51.31 51.31 0.2K
13:07 51.37 51.37 51.37 51.37 2.5K
13:08 51.34 51.34 51.34 51.34 0.6K
13:09 51.32 51.38 51.32 51.38 1.6K
13:10 51.41 51.45 51.41 51.45 4.0K
13:11 51.43 51.43 51.41 51.43 3.3K
13:12 51.41 51.44 51.41 51.44 6.4K
13:13 51.40 51.41 51.39 51.39 2.3K
13:15 51.37 51.37 51.37 51.37 0.5K
13:16 51.40 51.40 51.39 51.39 2.3K
13:17 51.40 51.40 51.35 51.35 0.5K
13:18 51.43 51.43 51.43 51.43 0.5K
13:19 51.44 51.44 51.44 51.44 1.1K
13:21 51.50 51.50 51.49 51.49 2.1K
13:22 51.43 51.43 51.37 51.37 0.8K
13:23 51.42 51.46 51.42 51.46 2.6K
13:24 51.51 51.55 51.51 51.55 0.9K
13:27 51.61 51.64 51.61 51.63 1.8K
13:28 51.70 51.73 51.70 51.72 3.8K
13:29 51.67 51.67 51.64 51.65 11.9K
13:30 51.59 51.59 51.57 51.57 0.4K
13:31 51.51 51.51 51.51 51.51 0.5K
13:32 51.48 51.48 51.48 51.48 1.2K
13:34 51.45 51.45 51.42 51.42 3.1K
13:35 51.44 51.44 51.44 51.44 0.9K
13:36 51.50 51.50 51.50 51.50 0.1K
13:37 51.42 51.42 51.42 51.42 0.2K
13:38 51.46 51.46 51.46 51.46 0.4K
13:39 51.51 51.51 51.45 51.45 1.4K
13:41 51.40 51.40 51.38 51.38 3.0K
13:42 51.40 51.40 51.37 51.37 0.2K
13:43 51.34 51.34 51.34 51.34 1.8K
13:45 51.27 51.27 51.27 51.27 0.2K
13:47 51.23 51.23 51.23 51.23 1.6K
13:48 51.20 51.20 51.18 51.18 1.2K
13:49 51.19 51.19 51.19 51.19 0.3K
13:50 51.18 51.22 51.18 51.22 0.4K
13:51 51.23 51.23 51.19 51.19 1.4K
13:52 51.19 51.19 51.19 51.19 1.8K
13:53 51.08 51.08 51.08 51.08 0.8K
13:54 51.01 51.01 51.00 51.00 1.7K
13:55 51.03 51.03 51.03 51.03 0.1K
13:56 51.06 51.10 51.04 51.10 2.6K
13:57 51.16 51.17 51.16 51.17 0.4K
13:58 51.26 51.26 51.26 51.26 4.9K
13:59 51.29 51.29 51.29 51.29 0.9K
14:00 51.29 51.33 51.29 51.33 4.7K
14:02 51.24 51.24 51.15 51.15 1.5K
14:04 51.31 51.31 51.31 51.31 0.2K
14:05 51.41 51.42 51.37 51.37 0.5K
14:06 51.41 51.41 51.41 51.41 1.7K
14:08 51.52 51.52 51.52 51.52 0.1K
14:10 51.51 51.51 51.51 51.51 0.5K
14:12 51.35 51.37 51.30 51.30 1.0K
14:13 51.38 51.38 51.38 51.38 2.6K
14:14 51.30 51.30 51.30 51.30 0.8K
14:16 51.36 51.36 51.36 51.36 3.1K
14:17 51.42 51.42 51.37 51.37 1.5K
14:19 51.45 51.45 51.45 51.45 0.2K
14:21 51.50 51.50 51.50 51.50 0.8K
14:22 51.42 51.42 51.42 51.42 0.6K
14:23 51.46 51.48 51.46 51.48 1.1K
14:25 51.47 51.47 51.47 51.47 1.4K
14:26 51.50 51.50 51.50 51.50 0.1K
14:27 51.50 51.59 51.50 51.59 0.8K
14:28 51.57 51.57 51.56 51.56 0.2K
14:30 51.50 51.50 51.49 51.49 1.1K
14:31 51.46 51.46 51.46 51.46 0.2K
14:32 51.42 51.43 51.42 51.43 5.4K
14:33 51.40 51.47 51.40 51.47 0.5K
14:34 51.40 51.40 51.40 51.40 0.2K
14:35 51.40 51.40 51.40 51.40 0.8K
14:36 51.37 51.37 51.37 51.37 0.3K
14:37 51.33 51.33 51.33 51.33 0.6K
14:38 51.36 51.36 51.30 51.30 1.8K
14:39 51.26 51.26 51.26 51.26 1.5K
14:40 51.22 51.22 51.22 51.22 1.0K
14:41 51.21 51.23 51.18 51.23 1.4K
14:42 51.25 51.26 51.20 51.20 1.2K
14:43 51.15 51.15 51.15 51.15 0.7K
14:46 51.23 51.27 51.23 51.27 1.8K
14:47 51.23 51.25 51.23 51.25 0.4K
14:48 51.25 51.25 51.24 51.24 1.3K
14:49 51.31 51.31 51.31 51.31 0.1K
14:50 51.34 51.34 51.34 51.34 1.5K
14:51 51.37 51.40 51.37 51.40 1.9K
14:52 51.36 51.36 51.36 51.36 0.5K
14:53 51.23 51.23 51.23 51.23 1.1K
14:54 51.24 51.24 51.23 51.23 3.7K
14:55 51.19 51.23 51.19 51.23 2.7K
14:56 51.29 51.29 51.29 51.29 0.7K
14:59 51.26 51.26 51.26 51.26 0.9K
15:00 51.27 51.27 51.26 51.26 2.5K
15:03 51.30 51.36 51.30 51.36 1.0K
15:04 51.35 51.35 51.35 51.35 0.3K
15:07 51.29 51.29 51.25 51.28 8.3K
15:08 51.24 51.24 51.17 51.17 3.7K
15:09 51.12 51.12 51.10 51.10 1.3K
15:10 51.13 51.15 51.13 51.15 3.1K
15:11 51.07 51.07 51.05 51.05 3.9K
15:12 51.08 51.08 51.03 51.03 1.4K
15:13 51.02 51.05 51.02 51.05 3.8K
15:14 51.01 51.01 51.01 51.01 0.5K
15:15 51.02 51.05 51.02 51.05 7.8K
15:16 51.08 51.08 51.06 51.06 5.8K
15:18 51.02 51.02 51.02 51.02 1.2K
15:20 51.09 51.13 51.09 51.13 0.8K
15:21 51.11 51.11 51.11 51.11 0.9K
15:22 51.10 51.10 51.09 51.09 4.9K
15:23 51.14 51.14 51.14 51.14 0.2K
15:24 51.16 51.16 51.16 51.16 4.8K
15:26 51.15 51.15 51.14 51.14 6.4K
15:27 51.15 51.15 51.11 51.11 2.4K
15:28 51.11 51.11 51.11 51.11 0.9K
15:30 51.14 51.21 51.14 51.21 3.6K
15:31 51.25 51.25 51.25 51.25 0.7K
15:32 51.26 51.26 51.22 51.22 2.6K
15:33 51.16 51.17 51.16 51.17 1.3K
15:34 51.16 51.19 51.16 51.19 0.4K
15:35 51.13 51.13 51.13 51.13 0.8K
15:37 51.19 51.21 51.19 51.21 0.3K
15:38 51.14 51.14 51.14 51.14 2.7K
15:39 51.15 51.15 51.15 51.15 2.0K
15:40 51.13 51.15 51.13 51.15 0.8K
15:41 51.17 51.20 51.17 51.20 1.7K
15:42 51.25 51.25 51.23 51.23 4.8K
15:43 51.22 51.27 51.22 51.26 2.9K
15:44 51.27 51.27 51.23 51.23 1.8K
15:45 51.23 51.23 51.23 51.23 0.3K
15:46 51.22 51.22 51.22 51.22 0.4K
15:47 51.20 51.20 51.15 51.16 7.0K
15:48 51.15 51.15 51.14 51.15 8.0K
15:49 51.17 51.17 51.13 51.13 7.5K
15:50 51.16 51.16 51.14 51.14 2.2K
15:51 51.20 51.22 51.19 51.22 1.8K
15:52 51.26 51.26 51.25 51.25 14.4K
15:53 51.24 51.24 51.23 51.23 2.8K
15:54 51.24 51.28 51.24 51.26 2.7K
15:55 51.19 51.19 51.15 51.17 20.8K
15:56 51.16 51.16 51.13 51.13 9.2K
15:57 51.12 51.12 51.07 51.07 8.6K
15:58 51.08 51.12 51.08 51.11 10.0K
15:59 51.12 51.12 51.02 51.11 100.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible