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 51.35 51.35 51.30 51.34 68.1K
09:31 51.29 51.29 51.16 51.20 19.4K
09:32 51.19 51.36 51.19 51.31 7.9K
09:33 51.27 51.36 51.27 51.34 4.7K
09:34 51.42 51.42 51.42 51.42 2.0K
09:35 51.34 51.34 51.22 51.29 4.9K
09:36 51.26 51.31 51.18 51.18 2.1K
09:37 51.11 51.11 50.95 50.95 26.3K
09:38 50.96 50.99 50.93 50.99 5.9K
09:39 51.01 51.08 51.00 51.08 6.7K
09:40 51.08 51.12 50.98 51.01 2.7K
09:41 51.03 51.15 51.03 51.10 4.1K
09:42 51.18 51.21 51.18 51.21 1.5K
09:43 51.29 51.31 51.29 51.31 1.2K
09:44 51.24 51.36 51.23 51.36 3.2K
09:45 51.37 51.48 51.37 51.48 3.8K
09:46 51.41 51.41 51.19 51.19 3.6K
09:47 51.16 51.16 51.09 51.09 3.9K
09:48 51.07 51.12 51.05 51.10 4.4K
09:49 51.08 51.08 51.03 51.03 7.5K
09:50 51.04 51.11 51.04 51.11 21.7K
09:51 51.19 51.20 51.19 51.20 2.7K
09:52 51.09 51.09 51.04 51.04 0.4K
09:53 51.09 51.09 51.08 51.08 0.8K
09:54 51.14 51.14 51.09 51.11 5.3K
09:55 51.13 51.14 51.13 51.14 0.3K
09:56 51.17 51.23 51.17 51.23 1.5K
09:57 51.30 51.31 51.20 51.20 3.9K
10:00 51.16 51.16 51.06 51.06 8.6K
10:01 50.97 50.97 50.97 50.97 0.5K
10:02 51.01 51.01 50.91 50.91 1.1K
10:03 50.85 50.92 50.85 50.91 8.3K
10:04 50.87 50.91 50.84 50.88 2.6K
10:05 50.91 50.95 50.87 50.90 9.9K
10:06 50.80 50.80 50.67 50.68 29.6K
10:07 50.69 50.73 50.65 50.68 12.7K
10:08 50.71 50.74 50.65 50.66 26.7K
10:09 50.64 50.69 50.56 50.56 15.3K
10:10 50.56 50.62 50.50 50.51 6.4K
10:11 50.50 50.50 50.40 50.40 10.1K
10:12 50.32 50.39 50.30 50.34 16.3K
10:13 50.33 50.34 50.26 50.26 5.3K
10:14 50.24 50.29 50.24 50.27 3.3K
10:15 50.35 50.35 50.30 50.30 4.2K
10:16 50.32 50.39 50.32 50.39 2.1K
10:17 50.42 50.44 50.37 50.44 1.3K
10:18 50.40 50.53 50.40 50.53 3.0K
10:19 50.57 50.63 50.42 50.42 7.7K
10:20 50.43 50.53 50.43 50.49 2.3K
10:21 50.63 50.67 50.63 50.67 3.1K
10:23 50.70 50.71 50.70 50.71 3.7K
10:24 50.82 50.82 50.82 50.82 1.7K
10:25 50.70 50.70 50.70 50.70 0.1K
10:26 50.67 50.71 50.61 50.71 1.8K
10:28 50.57 50.57 50.57 50.57 0.3K
10:29 50.70 50.70 50.70 50.70 1.8K
10:30 50.72 50.72 50.72 50.72 0.2K
10:31 50.69 50.75 50.69 50.75 1.3K
10:33 50.79 50.91 50.79 50.91 2.4K
10:34 50.91 50.91 50.89 50.89 1.4K
10:35 50.75 50.77 50.75 50.77 2.2K
10:36 50.79 50.79 50.79 50.79 0.7K
10:37 50.89 50.97 50.89 50.97 2.8K
10:38 50.99 51.09 50.99 51.09 3.6K
10:39 51.07 51.16 51.07 51.16 1.8K
10:40 51.16 51.16 51.16 51.16 0.7K
10:41 51.36 51.36 51.36 51.36 1.0K
10:42 51.35 51.35 51.25 51.26 2.4K
10:43 51.24 51.28 51.18 51.28 3.5K
10:44 51.30 51.30 51.23 51.23 3.6K
10:45 51.18 51.26 51.18 51.26 1.6K
10:46 51.28 51.30 51.28 51.29 1.2K
10:47 51.34 51.43 51.34 51.42 6.1K
10:48 51.43 51.47 51.43 51.47 2.1K
10:49 51.48 51.48 51.45 51.45 1.2K
10:50 51.41 51.46 51.38 51.38 3.2K
10:51 51.35 51.37 51.31 51.34 2.5K
10:52 51.33 51.33 51.24 51.26 3.3K
10:53 51.25 51.25 51.22 51.22 4.0K
10:54 51.23 51.23 51.22 51.22 1.2K
10:55 51.22 51.22 51.17 51.17 0.7K
10:56 51.08 51.17 51.07 51.16 2.3K
10:57 51.08 51.09 51.08 51.09 2.0K
10:58 51.05 51.05 51.05 51.05 0.7K
10:59 51.06 51.06 51.01 51.01 0.3K
11:00 51.07 51.07 51.00 51.02 2.0K
11:01 50.92 50.92 50.86 50.90 3.9K
11:02 50.89 51.01 50.88 51.01 2.9K
11:04 50.87 50.89 50.87 50.89 5.1K
11:05 50.85 50.85 50.85 50.85 0.8K
11:08 50.91 50.91 50.91 50.91 0.7K
11:09 50.89 50.90 50.89 50.90 1.5K
11:10 50.91 50.91 50.91 50.91 4.4K
11:12 51.02 51.02 51.02 51.02 1.7K
11:13 50.98 51.01 50.98 51.01 6.5K
11:14 50.97 50.99 50.96 50.99 1.2K
11:16 51.01 51.09 51.01 51.09 2.9K
11:17 51.14 51.20 51.12 51.12 5.0K
11:18 51.10 51.14 51.09 51.14 1.7K
11:19 51.13 51.13 51.13 51.13 0.7K
11:20 50.97 50.97 50.97 50.97 1.1K
11:22 50.95 50.95 50.95 50.95 0.4K
11:23 50.94 50.94 50.90 50.92 3.4K
11:24 50.92 50.92 50.90 50.90 0.6K
11:25 50.92 51.00 50.92 51.00 3.9K
11:26 50.95 50.95 50.93 50.93 0.8K
11:27 50.89 50.89 50.82 50.83 2.2K
11:28 50.87 50.87 50.87 50.87 0.5K
11:29 50.87 50.87 50.87 50.87 3.5K
11:32 50.75 50.75 50.75 50.75 0.5K
11:35 50.90 50.90 50.90 50.90 0.1K
11:37 50.79 50.79 50.79 50.79 0.3K
11:39 50.80 50.80 50.80 50.80 1.0K
11:40 50.87 50.87 50.87 50.87 2.4K
11:41 50.94 50.96 50.94 50.96 2.4K
11:42 50.99 51.04 50.98 51.04 4.7K
11:43 51.06 51.06 51.06 51.06 0.7K
11:44 51.10 51.14 51.10 51.14 8.3K
11:45 51.11 51.17 51.11 51.17 10.0K
11:46 51.20 51.20 51.20 51.20 1.3K
11:47 51.16 51.16 51.09 51.10 4.2K
11:48 51.08 51.09 51.08 51.09 1.2K
11:49 51.10 51.10 51.07 51.07 4.1K
11:50 51.06 51.12 51.05 51.12 7.8K
11:51 51.04 51.08 51.00 51.08 9.2K
11:52 51.09 51.11 51.06 51.11 1.4K
11:53 51.13 51.13 51.13 51.13 0.4K
11:54 51.12 51.13 51.11 51.11 5.7K
11:55 51.10 51.10 51.03 51.03 0.4K
11:56 51.04 51.06 51.03 51.03 1.7K
11:57 50.98 51.02 50.97 51.02 1.6K
11:58 51.05 51.12 51.05 51.11 2.9K
11:59 51.05 51.05 51.00 51.00 1.6K
12:00 50.98 50.98 50.98 50.98 1.5K
12:01 50.97 50.97 50.95 50.96 5.6K
12:02 50.94 50.98 50.94 50.98 1.2K
12:03 51.02 51.06 51.02 51.04 1.3K
12:04 51.02 51.02 50.95 50.95 5.1K
12:05 50.93 50.96 50.93 50.96 1.7K
12:06 50.97 51.01 50.97 51.01 1.8K
12:07 50.98 50.99 50.97 50.97 1.0K
12:08 50.93 50.93 50.87 50.88 8.9K
12:10 50.83 50.84 50.83 50.84 1.3K
12:11 50.86 50.92 50.86 50.90 5.0K
12:12 50.91 50.91 50.88 50.88 0.8K
12:13 50.88 50.89 50.88 50.89 2.0K
12:15 50.97 51.00 50.94 50.94 3.4K
12:16 50.91 51.00 50.91 51.00 2.1K
12:17 51.00 51.04 51.00 51.03 2.9K
12:18 51.04 51.04 51.04 51.04 1.0K
12:19 51.09 51.09 51.09 51.09 1.5K
12:22 51.25 51.26 51.21 51.24 20.3K
12:23 51.23 51.25 51.22 51.25 9.4K
12:24 51.27 51.30 51.26 51.30 3.2K
12:25 51.33 51.33 51.31 51.33 4.5K
12:26 51.35 51.36 51.35 51.35 3.7K
12:27 51.38 51.38 51.35 51.35 4.1K
12:28 51.38 51.38 51.36 51.37 2.7K
12:29 51.38 51.40 51.38 51.40 0.7K
12:30 51.38 51.38 51.35 51.35 6.3K
12:31 51.36 51.40 51.36 51.37 4.1K
12:32 51.39 51.39 51.37 51.38 5.1K
12:33 51.41 51.41 51.35 51.37 4.3K
12:34 51.37 51.37 51.35 51.36 4.8K
12:35 51.36 51.37 51.29 51.29 12.7K
12:36 51.23 51.26 51.23 51.23 3.7K
12:37 51.22 51.27 51.22 51.27 1.7K
12:38 51.33 51.37 51.33 51.37 2.9K
12:39 51.39 51.39 51.39 51.39 1.7K
12:40 51.31 51.31 51.31 51.31 0.2K
12:41 51.39 51.39 51.38 51.39 1.4K
12:43 51.46 51.48 51.45 51.46 7.0K
12:44 51.45 51.45 51.41 51.41 1.8K
12:45 51.42 51.43 51.41 51.42 2.1K
12:46 51.38 51.42 51.38 51.42 1.1K
12:47 51.43 51.43 51.43 51.43 0.5K
12:48 51.45 51.48 51.45 51.48 2.5K
12:49 51.58 51.68 51.58 51.66 8.2K
12:50 51.64 51.65 51.60 51.60 2.4K
12:51 51.69 51.72 51.68 51.72 10.4K
12:52 51.68 51.71 51.68 51.70 2.8K
12:53 51.69 51.75 51.69 51.75 8.2K
12:54 51.75 51.82 51.74 51.81 3.7K
12:55 51.79 51.80 51.73 51.80 10.6K
12:56 51.82 52.12 51.81 52.05 20.3K
12:57 52.08 52.14 52.07 52.14 5.4K
12:58 52.20 52.20 52.15 52.19 11.2K
12:59 52.15 52.20 52.14 52.20 7.4K
13:00 52.18 52.18 52.04 52.04 1.1K
13:01 51.97 52.03 51.97 52.03 4.4K
13:02 52.00 52.10 51.97 52.10 4.5K
13:03 52.14 52.14 52.07 52.11 2.6K
13:04 52.09 52.09 52.01 52.01 2.9K
13:05 52.03 52.06 52.03 52.06 4.9K
13:07 52.05 52.05 52.05 52.05 1.6K
13:08 52.12 52.13 52.12 52.12 8.3K
13:09 52.11 52.11 52.09 52.09 7.9K
13:10 52.08 52.10 52.07 52.10 10.0K
13:11 52.12 52.13 52.05 52.11 8.7K
13:12 52.09 52.10 52.06 52.10 3.9K
13:13 52.13 52.13 52.02 52.04 11.9K
13:14 52.01 52.01 52.01 52.01 2.3K
13:15 51.97 51.98 51.90 51.90 3.7K
13:16 51.93 51.93 51.88 51.89 2.5K
13:17 51.87 51.92 51.87 51.92 0.8K
13:18 51.94 52.00 51.94 51.99 3.9K
13:19 51.96 52.02 51.96 51.98 3.6K
13:20 51.97 51.99 51.96 51.97 3.2K
13:21 51.96 51.96 51.83 51.84 7.4K
13:22 51.83 51.88 51.83 51.88 6.1K
13:23 51.91 51.97 51.91 51.94 5.3K
13:24 51.94 51.94 51.90 51.90 2.4K
13:25 51.84 51.84 51.77 51.77 4.4K
13:26 51.80 51.84 51.79 51.79 2.7K
13:27 51.77 51.77 51.74 51.74 1.6K
13:28 51.76 51.76 51.66 51.66 3.9K
13:29 51.66 51.70 51.66 51.70 0.5K
13:30 51.73 51.73 51.64 51.64 1.6K
13:31 51.61 51.67 51.61 51.64 5.8K
13:32 51.60 51.60 51.58 51.58 0.3K
13:33 51.63 51.63 51.63 51.63 0.9K
13:35 51.71 51.71 51.71 51.71 0.1K
13:36 51.61 51.61 51.61 51.61 0.1K
13:38 51.60 51.60 51.57 51.57 1.9K
13:40 51.65 51.65 51.65 51.65 1.1K
13:41 51.61 51.61 51.59 51.59 0.5K
13:42 51.55 51.55 51.54 51.55 1.2K
13:43 51.60 51.60 51.60 51.60 0.5K
13:44 51.59 51.62 51.59 51.60 2.1K
13:45 51.59 51.59 51.59 51.59 0.5K
13:46 51.63 51.63 51.63 51.63 2.2K
13:47 51.63 51.63 51.60 51.62 2.5K
13:49 51.74 51.74 51.73 51.73 0.3K
13:50 51.76 51.77 51.76 51.77 0.4K
13:51 51.71 51.71 51.69 51.70 2.2K
13:52 51.64 51.64 51.64 51.64 0.3K
13:54 51.77 51.77 51.76 51.76 1.0K
13:56 51.66 51.68 51.66 51.68 5.6K
14:01 51.54 51.54 51.54 51.54 1.8K
14:04 51.59 51.59 51.59 51.59 1.1K
14:05 51.49 51.49 51.49 51.49 0.6K
14:06 51.49 51.51 51.49 51.51 0.3K
14:07 51.42 51.42 51.42 51.42 1.3K
14:12 51.57 51.57 51.57 51.57 0.6K
14:14 51.64 51.64 51.64 51.64 1.0K
14:16 51.66 51.66 51.66 51.66 2.0K
14:17 51.69 51.69 51.69 51.69 0.2K
14:18 51.69 51.74 51.69 51.74 2.0K
14:20 51.67 51.69 51.67 51.68 2.5K
14:21 51.70 51.70 51.66 51.66 1.0K
14:23 51.68 51.68 51.68 51.68 0.7K
14:24 51.76 51.76 51.76 51.76 1.0K
14:25 51.76 51.76 51.76 51.76 0.3K
14:26 51.78 51.78 51.78 51.78 1.3K
14:27 51.83 51.83 51.83 51.83 1.8K
14:28 51.79 51.79 51.75 51.77 8.8K
14:29 51.75 51.78 51.75 51.77 3.7K
14:30 51.76 51.76 51.71 51.73 0.5K
14:31 51.74 51.74 51.72 51.72 0.9K
14:32 51.77 51.77 51.77 51.77 0.4K
14:33 51.75 51.75 51.75 51.75 0.4K
14:35 51.75 51.75 51.73 51.75 1.2K
14:37 51.79 51.79 51.76 51.76 0.9K
14:38 51.82 51.82 51.82 51.82 1.1K
14:39 51.86 51.88 51.85 51.88 3.8K
14:40 51.87 51.88 51.86 51.86 1.0K
14:41 51.88 51.88 51.86 51.86 0.7K
14:42 51.86 51.86 51.80 51.80 0.3K
14:43 51.80 51.80 51.80 51.80 0.4K
14:44 51.83 51.84 51.83 51.84 6.5K
14:45 51.82 51.82 51.80 51.80 1.4K
14:46 51.74 51.76 51.74 51.76 1.4K
14:48 51.80 51.80 51.80 51.80 0.2K
14:49 51.86 51.88 51.86 51.87 8.9K
14:50 51.85 51.85 51.85 51.85 0.3K
14:51 51.84 51.84 51.80 51.80 1.2K
14:52 51.77 51.77 51.77 51.77 0.5K
14:53 51.84 51.84 51.84 51.84 1.1K
14:54 51.88 51.88 51.88 51.88 0.5K
14:55 51.90 51.93 51.90 51.93 1.7K
14:56 51.92 51.95 51.92 51.95 3.6K
14:58 51.94 51.94 51.90 51.90 1.1K
15:00 51.92 51.92 51.85 51.85 1.5K
15:01 51.85 51.87 51.85 51.87 0.8K
15:03 51.94 51.95 51.94 51.94 3.3K
15:05 51.92 51.92 51.92 51.92 0.6K
15:06 51.95 51.95 51.95 51.95 0.4K
15:08 51.95 51.95 51.95 51.95 0.2K
15:09 51.96 51.96 51.94 51.94 0.8K
15:11 51.99 51.99 51.96 51.96 2.5K
15:12 51.91 51.92 51.91 51.92 2.1K
15:13 51.91 51.91 51.91 51.91 8.3K
15:14 51.91 51.91 51.84 51.85 5.9K
15:15 51.81 51.81 51.81 51.81 5.2K
15:16 51.76 51.78 51.74 51.74 5.2K
15:17 51.72 51.72 51.71 51.72 0.6K
15:18 51.74 51.74 51.73 51.73 0.4K
15:21 51.75 51.75 51.74 51.74 0.5K
15:22 51.75 51.75 51.72 51.72 3.0K
15:23 51.77 51.78 51.74 51.78 2.1K
15:24 51.77 51.77 51.67 51.67 2.8K
15:25 51.69 51.72 51.69 51.69 7.8K
15:26 51.68 51.68 51.66 51.66 1.2K
15:27 51.65 51.66 51.65 51.66 2.6K
15:28 51.68 51.70 51.68 51.70 2.9K
15:29 51.71 51.71 51.71 51.71 0.5K
15:30 51.74 51.74 51.68 51.68 2.0K
15:31 51.65 51.65 51.63 51.63 0.8K
15:32 51.64 51.64 51.59 51.59 1.3K
15:33 51.59 51.59 51.59 51.59 0.4K
15:34 51.59 51.65 51.59 51.65 3.1K
15:35 51.65 51.68 51.64 51.64 5.0K
15:36 51.60 51.61 51.60 51.61 1.5K
15:37 51.63 51.63 51.62 51.63 8.1K
15:38 51.62 51.68 51.62 51.68 31.2K
15:39 51.67 51.67 51.57 51.57 3.7K
15:40 51.59 51.64 51.59 51.64 1.4K
15:41 51.62 51.62 51.55 51.55 2.3K
15:42 51.53 51.58 51.53 51.57 3.8K
15:43 51.62 51.64 51.60 51.64 2.1K
15:44 51.62 51.62 51.60 51.60 1.8K
15:45 51.59 51.59 51.56 51.57 5.6K
15:46 51.56 51.58 51.55 51.58 32.9K
15:47 51.64 51.64 51.60 51.64 11.5K
15:48 51.60 51.60 51.59 51.59 3.9K
15:49 51.62 51.64 51.59 51.60 4.8K
15:50 51.55 51.62 51.55 51.62 37.2K
15:51 51.61 51.61 51.58 51.58 3.2K
15:52 51.62 51.67 51.62 51.67 1.1K
15:53 51.64 51.64 51.60 51.64 3.2K
15:54 51.66 51.71 51.66 51.71 4.5K
15:55 51.68 51.68 51.61 51.61 3.8K
15:56 51.58 51.62 51.58 51.61 8.8K
15:57 51.62 51.65 51.60 51.65 13.8K
15:58 51.64 51.64 51.60 51.60 5.1K
15:59 51.63 51.63 51.53 51.59 90.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible