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 49.42 49.43 49.39 49.43 86.6K
09:31 49.39 49.39 49.31 49.31 7.4K
09:32 49.42 49.44 49.42 49.42 19.1K
09:33 49.22 49.26 49.10 49.10 36.9K
09:34 49.07 49.09 48.92 48.92 63.5K
09:35 49.00 49.00 48.56 48.66 31.5K
09:36 48.65 49.03 48.65 49.03 23.0K
09:37 48.94 49.12 48.91 49.05 11.8K
09:38 48.96 49.10 48.96 49.08 14.6K
09:39 49.15 49.17 49.10 49.17 5.7K
09:40 49.04 49.30 49.04 49.30 8.9K
09:41 49.33 49.42 49.29 49.29 4.5K
09:42 49.30 49.42 49.30 49.42 3.3K
09:43 49.46 49.66 49.45 49.66 6.9K
09:44 49.70 49.79 49.69 49.69 14.3K
09:45 49.64 49.69 49.63 49.65 18.0K
09:46 49.51 49.51 49.49 49.49 0.7K
09:47 49.60 49.60 49.49 49.57 3.9K
09:48 49.64 49.64 49.64 49.64 1.4K
09:49 49.86 49.86 49.80 49.86 10.3K
09:50 49.74 49.80 49.72 49.72 2.3K
09:51 49.75 49.90 49.72 49.90 19.2K
09:52 49.92 50.02 49.91 50.02 13.5K
09:53 49.99 50.01 49.99 50.00 2.8K
09:54 50.11 50.14 50.09 50.09 3.3K
09:55 50.06 50.06 50.04 50.06 1.9K
09:56 50.06 50.16 50.06 50.16 6.2K
09:57 50.04 50.06 50.03 50.03 4.8K
09:59 49.96 49.97 49.88 49.97 2.1K
10:00 49.91 50.03 49.89 50.00 6.2K
10:01 49.98 49.98 49.88 49.90 0.6K
10:03 49.99 49.99 49.86 49.86 6.0K
10:04 49.92 50.00 49.92 49.97 3.4K
10:05 49.89 49.96 49.88 49.96 8.8K
10:06 50.02 50.16 50.02 50.16 2.4K
10:07 50.16 50.16 50.11 50.11 2.2K
10:08 50.14 50.28 50.14 50.26 16.0K
10:09 50.28 50.30 50.25 50.29 19.8K
10:10 50.30 50.30 50.20 50.20 6.4K
10:11 50.19 50.23 50.19 50.23 3.8K
10:12 50.29 50.32 50.29 50.32 0.8K
10:13 50.32 50.35 50.30 50.35 1.8K
10:14 50.31 50.31 50.30 50.30 2.5K
10:15 50.24 50.26 50.24 50.26 1.3K
10:16 50.27 50.27 50.17 50.19 3.1K
10:17 50.24 50.29 50.24 50.29 0.6K
10:18 50.44 50.44 50.44 50.44 1.5K
10:19 50.47 50.53 50.47 50.48 2.0K
10:20 50.48 50.54 50.48 50.54 2.2K
10:21 50.54 50.66 50.54 50.66 4.4K
10:23 50.57 50.66 50.57 50.66 6.1K
10:24 50.64 50.64 50.53 50.53 3.6K
10:25 50.44 50.44 50.44 50.44 1.0K
10:26 50.37 50.37 50.37 50.37 0.6K
10:27 50.41 50.41 50.37 50.37 0.3K
10:28 50.30 50.30 50.19 50.19 4.1K
10:29 50.16 50.16 50.11 50.11 3.2K
10:30 50.16 50.16 50.06 50.06 1.6K
10:31 50.23 50.23 50.22 50.22 6.4K
10:32 50.25 50.25 50.25 50.25 0.3K
10:34 50.25 50.25 50.19 50.20 4.1K
10:35 50.24 50.26 50.24 50.26 0.6K
10:36 50.34 50.34 50.22 50.21 0.7K
10:37 50.28 50.28 50.28 50.28 0.5K
10:39 50.37 50.37 50.37 50.37 3.4K
10:40 50.44 50.44 50.33 50.33 2.2K
10:41 50.33 50.33 50.33 50.33 0.2K
10:44 50.43 50.46 50.43 50.46 1.1K
10:45 50.39 50.39 50.39 50.39 1.9K
10:49 50.34 50.34 50.34 50.34 1.5K
10:50 50.44 50.44 50.44 50.44 0.2K
10:51 50.38 50.38 50.38 50.38 0.6K
10:52 50.29 50.29 50.25 50.25 1.7K
10:53 50.22 50.22 50.22 50.22 0.9K
10:56 50.14 50.14 50.14 50.14 1.0K
10:57 50.20 50.20 50.20 50.20 1.0K
10:58 50.22 50.23 50.21 50.21 4.3K
10:59 50.17 50.17 50.17 50.17 0.2K
11:00 50.06 50.06 50.03 50.03 3.5K
11:03 50.18 50.18 50.13 50.13 1.1K
11:04 50.13 50.13 50.08 50.08 1.1K
11:05 50.16 50.16 50.14 50.14 0.8K
11:06 50.07 50.10 50.07 50.10 0.6K
11:07 50.14 50.20 50.14 50.20 3.9K
11:08 50.21 50.21 50.14 50.14 3.4K
11:09 50.14 50.19 50.08 50.08 2.6K
11:10 50.06 50.10 49.97 49.97 5.8K
11:11 50.00 50.00 49.93 49.93 5.6K
11:12 49.96 49.96 49.91 49.91 5.1K
11:14 49.89 49.96 49.89 49.96 3.6K
11:15 49.93 49.93 49.93 49.93 1.3K
11:16 49.97 49.97 49.97 49.97 0.7K
11:18 49.95 49.95 49.89 49.89 1.3K
11:19 49.93 49.93 49.93 49.93 0.9K
11:20 49.99 49.99 49.99 49.99 2.1K
11:21 49.98 49.98 49.87 49.87 3.2K
11:22 49.86 49.86 49.78 49.78 2.6K
11:23 49.80 49.80 49.77 49.79 3.6K
11:24 49.81 49.86 49.77 49.77 8.7K
11:25 49.86 49.86 49.86 49.86 0.8K
11:27 49.95 49.95 49.90 49.90 4.1K
11:28 49.96 49.96 49.93 49.93 1.1K
11:29 49.91 49.91 49.89 49.89 5.5K
11:30 49.87 49.92 49.83 49.92 4.9K
11:31 49.88 49.88 49.88 49.88 1.2K
11:32 49.94 49.94 49.94 49.94 0.7K
11:34 49.97 49.97 49.97 49.97 0.2K
11:35 50.01 50.01 49.99 49.99 1.5K
11:36 50.00 50.00 50.00 50.00 0.1K
11:37 49.98 49.98 49.95 49.96 0.6K
11:38 49.94 49.94 49.94 49.94 1.1K
11:39 49.92 49.95 49.91 49.91 18.9K
11:40 49.99 49.99 49.99 49.99 0.5K
11:41 50.03 50.03 50.01 50.01 2.1K
11:42 50.03 50.03 49.98 49.98 1.0K
11:43 49.98 49.98 49.98 49.98 1.6K
11:44 50.09 50.12 50.09 50.12 1.9K
11:45 50.09 50.11 50.09 50.11 0.7K
11:46 50.12 50.12 50.11 50.11 1.1K
11:47 50.12 50.15 50.12 50.15 2.3K
11:48 50.06 50.06 50.05 50.05 3.9K
11:49 50.04 50.04 50.04 50.04 1.9K
11:52 49.91 49.91 49.91 49.91 0.4K
11:53 49.89 49.89 49.81 49.81 7.0K
11:54 49.84 49.84 49.83 49.83 1.2K
11:55 49.79 49.79 49.71 49.75 1.2K
11:56 49.73 49.75 49.73 49.75 2.0K
11:57 49.76 49.76 49.76 49.76 2.1K
11:58 49.74 49.74 49.68 49.68 6.8K
11:59 49.65 49.68 49.65 49.68 2.2K
12:00 49.66 49.66 49.66 49.66 1.6K
12:01 49.79 49.79 49.72 49.72 1.2K
12:02 49.75 49.75 49.75 49.75 1.6K
12:04 49.76 49.76 49.75 49.75 0.7K
12:05 49.74 49.75 49.69 49.75 1.3K
12:06 49.79 49.79 49.73 49.73 2.0K
12:07 49.74 49.82 49.74 49.82 0.3K
12:08 49.81 49.82 49.81 49.82 1.9K
12:09 49.89 49.95 49.89 49.95 4.1K
12:10 49.97 49.97 49.97 49.97 0.3K
12:11 49.99 49.99 49.99 49.99 1.1K
12:12 50.07 50.07 50.01 50.01 1.5K
12:13 49.91 49.91 49.89 49.89 1.3K
12:15 49.94 49.96 49.94 49.96 0.7K
12:16 49.93 49.99 49.93 49.99 1.1K
12:17 50.01 50.05 50.01 50.05 8.6K
12:18 50.01 50.01 49.99 49.99 0.7K
12:19 50.00 50.00 50.00 50.00 3.3K
12:20 49.99 49.99 49.95 49.95 1.7K
12:21 50.00 50.00 50.00 50.00 0.3K
12:22 49.92 49.96 49.92 49.96 0.7K
12:24 50.03 50.03 50.03 50.03 0.6K
12:25 50.02 50.02 50.02 50.02 0.6K
12:26 50.05 50.05 50.04 50.04 0.4K
12:27 50.09 50.09 50.09 50.09 3.6K
12:29 50.12 50.12 50.11 50.11 0.9K
12:30 50.00 50.00 50.00 50.00 1.5K
12:33 50.19 50.19 50.19 50.19 1.1K
12:34 50.20 50.20 50.16 50.16 3.8K
12:36 50.13 50.17 50.13 50.17 1.7K
12:38 50.07 50.07 50.04 50.04 2.7K
12:40 49.93 49.93 49.93 49.93 0.6K
12:41 49.90 49.90 49.90 49.90 0.1K
12:42 49.91 49.98 49.91 49.98 4.8K
12:43 49.92 49.92 49.83 49.83 0.7K
12:44 49.88 49.88 49.88 49.88 1.2K
12:47 50.05 50.05 50.02 50.02 0.8K
12:48 50.03 50.03 50.02 50.02 0.5K
12:49 49.95 49.95 49.94 49.94 12.4K
12:50 49.91 49.95 49.91 49.95 0.8K
12:51 50.03 50.03 50.03 50.03 0.2K
12:53 49.93 49.93 49.91 49.91 0.9K
12:54 49.89 49.89 49.82 49.82 3.1K
12:55 49.87 49.88 49.87 49.88 1.4K
12:56 49.87 49.89 49.87 49.89 1.1K
12:57 49.96 49.96 49.96 49.96 0.5K
12:58 49.98 50.04 49.96 50.03 14.7K
12:59 50.02 50.02 50.01 50.01 1.2K
13:00 50.11 50.11 50.11 50.11 0.1K
13:01 50.13 50.18 50.13 50.18 0.2K
13:02 50.15 50.15 50.14 50.14 2.5K
13:05 50.16 50.16 50.16 50.16 0.3K
13:06 50.21 50.23 50.21 50.23 0.7K
13:09 50.17 50.17 50.17 50.17 0.7K
13:12 50.02 50.04 50.02 50.04 1.0K
13:13 49.96 49.96 49.96 49.96 1.2K
13:14 50.02 50.05 50.02 50.05 2.7K
13:15 50.06 50.06 50.03 50.03 2.0K
13:16 50.00 50.00 50.00 50.00 3.9K
13:17 49.99 49.99 49.99 49.99 0.3K
13:18 49.94 49.94 49.90 49.90 11.1K
13:19 49.88 49.95 49.88 49.95 6.1K
13:20 49.93 49.93 49.85 49.87 3.3K
13:21 49.85 49.87 49.85 49.87 1.8K
13:22 49.86 49.86 49.86 49.86 0.3K
13:23 49.92 49.92 49.91 49.91 3.1K
13:24 49.84 49.84 49.84 49.84 1.9K
13:25 49.85 49.92 49.85 49.92 3.6K
13:27 49.90 49.90 49.88 49.88 1.3K
13:28 49.87 49.89 49.87 49.89 8.7K
13:29 49.90 49.90 49.88 49.88 1.1K
13:30 49.97 49.99 49.93 49.99 4.5K
13:31 49.97 49.99 49.92 49.94 4.2K
13:32 50.00 50.04 50.00 50.03 0.9K
13:33 50.04 50.04 50.04 50.04 0.1K
13:34 50.07 50.07 50.05 50.05 2.1K
13:35 50.12 50.12 50.12 50.12 3.3K
13:36 50.14 50.14 50.14 50.14 1.7K
13:37 50.14 50.15 50.10 50.12 3.3K
13:38 50.07 50.08 50.07 50.08 1.1K
13:39 50.15 50.15 50.15 50.15 0.2K
13:40 50.11 50.12 50.11 50.12 0.6K
13:41 50.10 50.10 50.04 50.04 2.9K
13:42 49.99 49.99 49.98 49.98 4.4K
13:43 49.96 49.96 49.92 49.92 4.9K
13:44 49.93 49.93 49.93 49.93 0.6K
13:45 49.93 49.93 49.93 49.93 3.4K
13:47 50.12 50.12 50.12 50.12 0.8K
13:48 50.08 50.08 50.08 50.08 0.5K
13:49 50.08 50.16 50.08 50.16 5.2K
13:50 50.15 50.15 50.12 50.12 5.8K
13:51 50.15 50.15 50.15 50.15 0.3K
13:53 50.08 50.08 50.08 50.08 2.6K
13:55 50.07 50.07 50.07 50.07 0.6K
13:56 50.13 50.13 50.13 50.13 5.9K
13:57 50.14 50.16 50.14 50.16 29.7K
13:58 50.11 50.11 50.11 50.11 10.8K
13:59 50.09 50.09 50.09 50.09 0.2K
14:01 50.17 50.17 50.17 50.17 1.3K
14:02 50.16 50.16 50.09 50.11 16.5K
14:03 50.10 50.15 50.10 50.15 10.8K
14:04 50.18 50.19 50.15 50.15 10.8K
14:05 50.19 50.20 50.19 50.20 8.0K
14:06 50.19 50.19 50.19 50.19 0.3K
14:07 50.22 50.23 50.22 50.22 5.3K
14:08 50.19 50.19 50.16 50.16 13.1K
14:09 50.19 50.20 50.16 50.16 11.1K
14:10 50.18 50.22 50.18 50.21 9.9K
14:11 50.17 50.17 50.15 50.15 4.2K
14:12 50.13 50.14 50.13 50.14 4.1K
14:13 50.10 50.10 50.04 50.04 5.7K
14:14 50.04 50.07 50.04 50.05 3.6K
14:15 50.02 50.02 50.02 50.02 0.8K
14:16 49.98 49.98 49.98 49.98 1.9K
14:17 49.97 49.97 49.93 49.93 2.6K
14:18 49.92 49.92 49.92 49.92 0.3K
14:19 49.97 49.97 49.91 49.91 2.8K
14:20 49.91 49.91 49.87 49.87 1.9K
14:21 49.88 49.88 49.88 49.88 3.3K
14:22 49.91 49.96 49.91 49.94 49.2K
14:23 49.92 49.92 49.92 49.92 0.2K
14:24 49.94 49.98 49.94 49.98 1.1K
14:25 50.01 50.04 50.01 50.04 3.2K
14:26 50.08 50.08 50.08 50.08 0.3K
14:28 50.14 50.14 50.14 50.14 3.0K
14:31 50.16 50.16 50.16 50.16 2.1K
14:32 50.21 50.21 50.19 50.19 11.4K
14:34 50.13 50.13 50.11 50.11 1.6K
14:35 50.08 50.08 50.06 50.06 11.7K
14:36 50.13 50.13 50.13 50.13 0.1K
14:37 50.12 50.14 50.12 50.12 17.5K
14:39 50.16 50.20 50.16 50.19 5.7K
14:40 50.21 50.21 50.21 50.21 0.4K
14:41 50.27 50.27 50.27 50.27 1.6K
14:42 50.25 50.27 50.25 50.27 2.7K
14:43 50.21 50.21 50.21 50.21 0.2K
14:44 50.22 50.28 50.22 50.28 1.9K
14:45 50.25 50.32 50.25 50.32 6.6K
14:47 50.28 50.28 50.28 50.28 3.7K
14:48 50.32 50.32 50.26 50.26 14.9K
14:49 50.21 50.21 50.21 50.21 1.0K
14:50 50.16 50.18 50.14 50.18 7.5K
14:51 50.15 50.15 50.15 50.15 0.2K
14:52 50.11 50.11 50.07 50.07 2.3K
14:53 50.08 50.08 50.08 50.08 1.7K
14:54 50.10 50.11 50.09 50.09 5.2K
14:55 50.18 50.18 50.18 50.18 0.3K
14:56 50.16 50.16 50.15 50.16 5.2K
14:57 50.20 50.20 50.20 50.20 0.1K
14:58 50.23 50.24 50.23 50.24 0.6K
14:59 50.22 50.22 50.22 50.22 0.3K
15:00 50.18 50.18 50.16 50.16 1.1K
15:02 50.21 50.21 50.21 50.21 0.6K
15:04 50.19 50.19 50.19 50.19 0.9K
15:06 50.11 50.11 50.11 50.11 1.6K
15:07 50.08 50.09 50.07 50.09 4.2K
15:08 50.11 50.18 50.11 50.18 1.2K
15:09 50.19 50.19 50.11 50.11 2.4K
15:10 50.08 50.08 50.08 50.08 0.1K
15:11 50.07 50.08 50.07 50.08 1.6K
15:12 50.08 50.08 50.06 50.08 1.8K
15:13 50.03 50.04 50.03 50.03 7.1K
15:14 50.05 50.05 50.03 50.03 5.4K
15:15 50.00 50.05 50.00 50.05 1.7K
15:16 50.03 50.03 50.03 50.03 0.2K
15:17 50.02 50.02 50.02 50.02 0.7K
15:18 50.11 50.11 50.08 50.08 2.3K
15:19 50.13 50.13 50.13 50.13 3.8K
15:21 50.21 50.24 50.21 50.24 0.9K
15:22 50.20 50.20 50.20 50.20 0.5K
15:24 50.09 50.09 50.09 50.09 1.5K
15:25 50.11 50.11 50.09 50.10 1.5K
15:26 50.11 50.11 50.10 50.10 0.8K
15:27 50.12 50.12 50.12 50.12 1.5K
15:28 50.14 50.14 50.10 50.11 2.0K
15:29 50.07 50.11 50.07 50.11 0.2K
15:30 50.10 50.16 50.10 50.16 2.5K
15:31 50.17 50.17 50.16 50.16 2.3K
15:33 50.24 50.26 50.24 50.26 1.2K
15:34 50.27 50.27 50.26 50.26 0.6K
15:35 50.31 50.34 50.31 50.33 8.4K
15:36 50.34 50.34 50.31 50.32 1.8K
15:37 50.43 50.43 50.42 50.42 1.8K
15:38 50.44 50.47 50.44 50.47 4.3K
15:39 50.45 50.45 50.43 50.43 1.1K
15:41 50.52 50.55 50.52 50.55 2.0K
15:42 50.56 50.60 50.56 50.60 5.3K
15:43 50.60 50.60 50.59 50.59 9.8K
15:44 50.58 50.59 50.57 50.58 2.5K
15:45 50.60 50.73 50.60 50.72 5.4K
15:46 50.71 50.75 50.68 50.71 16.3K
15:47 50.61 50.67 50.61 50.67 7.3K
15:48 50.70 50.76 50.70 50.73 4.5K
15:49 50.74 50.77 50.74 50.77 6.8K
15:50 50.79 50.79 50.75 50.77 4.8K
15:51 50.85 51.00 50.85 51.00 9.7K
15:52 50.99 50.99 50.93 50.94 5.1K
15:53 51.01 51.02 51.00 51.00 3.3K
15:54 50.89 50.93 50.89 50.92 3.7K
15:55 50.96 51.05 50.96 51.04 3.5K
15:56 50.99 50.99 50.93 50.93 7.8K
15:57 50.95 51.01 50.95 50.99 4.2K
15:58 50.99 51.01 50.94 51.00 20.6K
15:59 50.97 50.98 50.90 50.98 25.1K
16:00 50.98 50.98 50.98 50.98 19.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible