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 54.12 54.12 53.96 53.96 27.1K
09:31 53.95 54.02 53.90 53.90 2.2K
09:32 53.84 53.91 53.84 53.87 4.6K
09:33 53.80 53.85 53.80 53.85 2.7K
09:34 53.85 53.94 53.85 53.94 2.6K
09:35 53.95 53.95 53.95 53.95 0.1K
09:36 53.98 53.98 53.94 53.95 0.5K
09:37 53.88 53.88 53.88 53.88 0.2K
09:38 53.88 53.88 53.86 53.86 1.6K
09:40 53.89 53.91 53.89 53.90 3.5K
09:41 53.83 53.83 53.77 53.77 2.2K
09:42 53.77 53.77 53.75 53.76 6.0K
09:43 53.61 53.61 53.61 53.61 0.3K
09:44 53.51 53.52 53.47 53.48 7.2K
09:45 53.44 53.45 53.30 53.30 16.6K
09:46 53.29 53.32 53.25 53.31 1.7K
09:47 53.22 53.24 53.22 53.24 2.0K
09:48 53.15 53.27 53.15 53.27 3.1K
09:49 53.21 53.21 53.12 53.12 2.2K
09:50 53.13 53.17 53.11 53.17 6.4K
09:51 53.07 53.09 53.07 53.09 0.4K
09:52 53.15 53.29 53.15 53.29 3.6K
09:54 53.27 53.27 53.25 53.25 6.2K
09:55 53.19 53.21 53.16 53.21 1.3K
09:56 53.12 53.17 53.12 53.13 5.0K
09:58 53.15 53.18 53.14 53.16 1.9K
09:59 53.12 53.13 53.08 53.12 20.0K
10:00 53.05 53.08 53.01 53.01 17.7K
10:01 53.02 53.04 52.95 52.99 18.1K
10:02 53.03 53.14 53.02 53.14 18.9K
10:03 53.16 53.16 53.12 53.12 1.1K
10:04 53.09 53.12 53.01 53.10 3.4K
10:05 53.10 53.16 53.04 53.16 10.6K
10:06 53.16 53.16 53.16 53.16 0.8K
10:08 53.34 53.34 53.32 53.32 2.7K
10:10 53.47 53.47 53.47 53.47 0.4K
10:11 53.43 53.48 53.43 53.43 2.1K
10:12 53.41 53.41 53.32 53.32 1.1K
10:13 53.33 53.35 53.33 53.35 0.6K
10:14 53.26 53.26 53.21 53.23 2.5K
10:15 53.25 53.34 53.25 53.32 1.2K
10:16 53.29 53.29 53.29 53.29 0.2K
10:17 53.36 53.36 53.36 53.36 1.7K
10:18 53.31 53.33 53.31 53.33 0.4K
10:19 53.42 53.42 53.37 53.39 1.6K
10:20 53.43 53.43 53.38 53.42 0.8K
10:21 53.48 53.48 53.48 53.48 1.4K
10:22 53.51 53.51 53.48 53.48 2.2K
10:23 53.45 53.45 53.40 53.43 1.8K
10:24 53.47 53.55 53.47 53.55 1.4K
10:25 53.49 53.49 53.49 53.49 0.5K
10:26 53.49 53.52 53.49 53.52 0.3K
10:27 53.52 53.52 53.50 53.51 3.7K
10:28 53.55 53.55 53.55 53.55 0.7K
10:30 53.53 53.64 53.53 53.62 1.2K
10:31 53.60 53.60 53.49 53.52 3.3K
10:32 53.55 53.55 53.55 53.55 0.3K
10:33 53.57 53.57 53.57 53.57 1.4K
10:35 53.53 53.53 53.53 53.53 1.2K
10:38 53.58 53.58 53.58 53.58 1.2K
10:39 53.61 53.61 53.60 53.61 4.8K
10:40 53.57 53.57 53.51 53.51 3.5K
10:41 53.43 53.43 53.42 53.42 1.5K
10:42 53.43 53.43 53.43 53.43 0.5K
10:45 53.48 53.50 53.48 53.50 0.4K
10:46 53.52 53.52 53.51 53.52 1.5K
10:47 53.50 53.51 53.50 53.51 3.4K
10:48 53.51 53.51 53.51 53.51 0.1K
10:49 53.54 53.60 53.54 53.60 1.0K
10:50 53.70 53.70 53.70 53.70 1.0K
10:51 53.75 53.79 53.75 53.79 1.1K
10:52 53.76 53.78 53.76 53.78 3.3K
10:53 53.79 53.79 53.79 53.79 1.6K
10:54 53.78 53.80 53.77 53.80 2.4K
10:55 53.79 53.79 53.79 53.79 0.5K
10:56 53.82 53.82 53.81 53.81 2.8K
10:58 53.88 53.98 53.88 53.98 2.0K
10:59 53.99 54.04 53.99 54.04 1.8K
11:00 54.02 54.03 54.02 54.03 3.8K
11:01 54.15 54.15 54.15 54.15 1.0K
11:05 54.19 54.19 54.15 54.15 1.2K
11:06 54.17 54.31 54.17 54.31 4.5K
11:07 54.34 54.34 54.31 54.31 3.7K
11:08 54.29 54.36 54.29 54.29 11.5K
11:09 54.31 54.34 54.31 54.32 3.5K
11:10 54.21 54.25 54.21 54.25 2.8K
11:11 54.22 54.22 54.22 54.22 5.8K
11:12 54.25 54.25 54.24 54.24 1.0K
11:14 54.18 54.18 54.17 54.17 1.4K
11:15 54.10 54.15 54.09 54.15 1.6K
11:16 54.09 54.09 54.07 54.07 3.8K
11:17 53.96 53.97 53.96 53.97 1.7K
11:19 54.13 54.15 54.13 54.15 5.1K
11:23 54.17 54.17 54.16 54.16 2.1K
11:25 54.19 54.22 54.19 54.20 7.8K
11:27 54.31 54.31 54.31 54.31 2.3K
11:28 54.28 54.30 54.28 54.30 0.4K
11:30 54.31 54.34 54.31 54.34 0.4K
11:31 54.33 54.34 54.33 54.34 6.6K
11:33 54.33 54.33 54.33 54.33 0.2K
11:34 54.32 54.32 54.32 54.32 0.8K
11:36 54.30 54.30 54.30 54.30 0.3K
11:37 54.30 54.37 54.30 54.33 3.8K
11:39 54.22 54.22 54.22 54.22 0.4K
11:40 54.27 54.27 54.27 54.27 2.6K
11:41 54.30 54.30 54.16 54.16 0.7K
11:42 54.11 54.11 54.11 54.11 0.3K
11:44 54.12 54.12 54.10 54.10 1.3K
11:46 54.15 54.16 54.15 54.16 2.8K
11:47 54.19 54.19 54.15 54.15 1.1K
11:48 54.08 54.08 54.08 54.08 9.7K
11:50 54.07 54.07 54.07 54.07 0.8K
11:51 54.02 54.02 54.02 54.02 0.7K
11:52 54.14 54.14 54.13 54.13 0.7K
11:53 54.10 54.16 54.10 54.16 4.1K
11:54 54.08 54.08 54.08 54.08 0.5K
11:55 54.06 54.06 54.06 54.06 1.4K
11:56 54.10 54.10 54.07 54.08 0.4K
11:57 54.06 54.06 54.06 54.05 0.2K
11:59 54.14 54.14 54.12 54.12 1.1K
12:01 54.09 54.09 54.09 54.09 0.5K
12:02 54.09 54.11 54.09 54.11 0.3K
12:03 54.14 54.14 54.09 54.10 1.2K
12:04 54.18 54.18 54.18 54.18 0.3K
12:05 54.15 54.15 54.12 54.12 5.0K
12:06 54.08 54.08 54.08 54.08 0.6K
12:08 54.03 54.03 54.03 54.03 1.7K
12:10 54.09 54.09 54.09 54.09 1.1K
12:12 54.14 54.14 54.12 54.12 2.4K
12:13 54.13 54.13 54.13 54.13 0.2K
12:15 54.10 54.10 54.10 54.10 3.4K
12:20 54.11 54.11 54.11 54.11 1.2K
12:25 54.19 54.19 54.19 54.19 0.9K
12:27 54.26 54.28 54.26 54.28 0.8K
12:29 54.38 54.38 54.38 54.38 0.4K
12:30 54.39 54.41 54.38 54.38 0.9K
12:31 54.39 54.39 54.39 54.39 0.5K
12:33 54.44 54.46 54.44 54.46 2.7K
12:34 54.48 54.53 54.48 54.53 6.2K
12:35 54.52 54.52 54.49 54.49 8.5K
12:36 54.55 54.66 54.55 54.64 9.9K
12:37 54.63 54.65 54.63 54.64 3.7K
12:38 54.65 54.66 54.64 54.66 4.7K
12:39 54.53 54.53 54.53 54.53 3.6K
12:40 54.49 54.53 54.49 54.53 1.8K
12:41 54.49 54.53 54.49 54.53 1.2K
12:42 54.55 54.55 54.51 54.51 1.8K
12:43 54.52 54.54 54.49 54.49 3.6K
12:45 54.47 54.51 54.47 54.51 2.7K
12:46 54.45 54.45 54.43 54.43 2.0K
12:47 54.43 54.43 54.43 54.43 3.6K
12:48 54.40 54.40 54.34 54.35 0.9K
12:49 54.35 54.38 54.35 54.38 2.2K
12:50 54.40 54.40 54.40 54.40 0.2K
12:51 54.34 54.35 54.34 54.35 1.3K
12:52 54.34 54.37 54.34 54.37 1.0K
12:53 54.40 54.42 54.40 54.42 0.5K
12:55 54.44 54.45 54.44 54.45 0.7K
12:56 54.44 54.48 54.44 54.48 2.6K
12:58 54.43 54.43 54.43 54.43 1.0K
12:59 54.39 54.39 54.38 54.38 0.6K
13:01 54.45 54.45 54.45 54.45 0.2K
13:02 54.42 54.42 54.42 54.42 0.4K
13:05 54.44 54.44 54.44 54.44 0.2K
13:06 54.43 54.43 54.41 54.41 0.6K
13:07 54.41 54.41 54.39 54.39 0.7K
13:08 54.39 54.39 54.39 54.39 0.1K
13:10 54.41 54.41 54.41 54.41 2.1K
13:11 54.37 54.37 54.33 54.33 1.4K
13:12 54.31 54.31 54.31 54.31 0.3K
13:13 54.29 54.29 54.29 54.29 0.6K
13:15 54.28 54.28 54.28 54.28 1.1K
13:16 54.20 54.24 54.20 54.24 0.4K
13:17 54.19 54.19 54.16 54.16 1.8K
13:18 54.16 54.18 54.16 54.18 1.7K
13:19 54.17 54.17 54.17 54.17 2.7K
13:20 54.19 54.21 54.19 54.21 1.7K
13:21 54.22 54.22 54.22 54.22 1.0K
13:22 54.24 54.24 54.24 54.24 0.6K
13:23 54.24 54.24 54.24 54.24 0.1K
13:24 54.24 54.24 54.24 54.24 1.0K
13:26 54.25 54.25 54.25 54.25 1.7K
13:27 54.17 54.17 54.17 54.17 2.0K
13:29 54.15 54.15 54.15 54.15 0.8K
13:30 54.17 54.17 54.13 54.14 4.0K
13:31 54.20 54.22 54.19 54.21 1.7K
13:32 54.23 54.23 54.19 54.19 1.0K
13:33 54.18 54.20 54.18 54.20 1.0K
13:38 54.10 54.11 54.07 54.07 4.4K
13:40 54.15 54.17 54.15 54.17 1.5K
13:43 54.13 54.13 54.13 54.13 0.3K
13:45 54.11 54.11 54.09 54.09 0.6K
13:46 54.12 54.12 54.12 54.12 0.7K
13:49 54.07 54.07 54.07 54.07 1.1K
13:52 54.11 54.11 54.11 54.11 0.7K
13:53 54.17 54.20 54.17 54.20 1.6K
13:54 54.26 54.26 54.26 54.26 0.1K
13:55 54.26 54.26 54.26 54.26 0.2K
13:56 54.23 54.23 54.19 54.19 9.1K
13:57 54.21 54.21 54.21 54.21 1.1K
13:58 54.21 54.21 54.20 54.20 0.7K
13:59 54.22 54.22 54.22 54.22 0.4K
14:00 54.21 54.21 54.21 54.21 0.8K
14:01 54.12 54.12 54.12 54.12 0.5K
14:02 54.13 54.14 54.13 54.14 1.1K
14:04 54.21 54.21 54.15 54.15 0.6K
14:05 54.23 54.23 54.23 54.23 4.0K
14:07 54.28 54.28 54.28 54.28 0.1K
14:08 54.30 54.30 54.26 54.26 1.3K
14:10 54.25 54.31 54.25 54.31 1.6K
14:11 54.32 54.32 54.32 54.32 0.8K
14:12 54.31 54.31 54.31 54.31 0.6K
14:16 54.31 54.31 54.31 54.31 0.2K
14:17 54.32 54.32 54.32 54.32 0.9K
14:18 54.34 54.35 54.34 54.35 1.5K
14:20 54.37 54.37 54.37 54.37 5.6K
14:24 54.23 54.24 54.23 54.24 1.8K
14:27 54.34 54.34 54.34 54.34 0.5K
14:28 54.35 54.35 54.35 54.35 10.2K
14:29 54.35 54.36 54.35 54.36 5.8K
14:31 54.30 54.31 54.30 54.31 0.5K
14:32 54.30 54.30 54.30 54.30 0.2K
14:33 54.30 54.30 54.30 54.30 0.4K
14:34 54.32 54.34 54.32 54.34 0.5K
14:36 54.33 54.35 54.33 54.35 1.3K
14:37 54.42 54.42 54.42 54.42 1.5K
14:38 54.46 54.47 54.46 54.47 12.0K
14:39 54.46 54.47 54.45 54.46 3.9K
14:40 54.47 54.48 54.45 54.48 4.8K
14:41 54.46 54.47 54.44 54.44 2.5K
14:42 54.44 54.44 54.42 54.42 6.6K
14:43 54.44 54.45 54.44 54.45 2.3K
14:44 54.48 54.48 54.48 54.48 3.0K
14:45 54.49 54.49 54.49 54.49 1.1K
14:46 54.51 54.52 54.51 54.52 2.3K
14:47 54.53 54.54 54.53 54.54 1.2K
14:48 54.56 54.63 54.55 54.63 7.9K
14:49 54.64 54.65 54.64 54.65 0.5K
14:50 54.63 54.63 54.58 54.58 1.9K
14:51 54.59 54.59 54.54 54.54 3.4K
14:52 54.53 54.54 54.53 54.54 0.5K
14:53 54.57 54.58 54.57 54.58 0.6K
14:54 54.58 54.60 54.58 54.58 3.1K
14:55 54.60 54.61 54.60 54.60 3.4K
14:56 54.63 54.64 54.63 54.63 7.5K
14:57 54.66 54.66 54.66 54.66 1.4K
14:58 54.69 54.69 54.69 54.69 1.3K
14:59 54.70 54.70 54.68 54.68 2.5K
15:00 54.68 54.68 54.67 54.67 0.9K
15:01 54.69 54.72 54.69 54.72 10.0K
15:02 54.70 54.73 54.69 54.73 6.6K
15:03 54.76 54.76 54.76 54.76 1.0K
15:04 54.78 54.78 54.65 54.65 5.9K
15:05 54.66 54.66 54.66 54.66 1.3K
15:06 54.68 54.72 54.68 54.71 3.5K
15:08 54.69 54.69 54.69 54.69 1.5K
15:09 54.72 54.73 54.70 54.70 1.7K
15:10 54.69 54.69 54.69 54.69 4.0K
15:11 54.67 54.70 54.65 54.70 1.1K
15:12 54.71 54.75 54.71 54.75 3.7K
15:13 54.78 54.78 54.75 54.75 2.5K
15:14 54.72 54.72 54.70 54.70 2.1K
15:15 54.73 54.75 54.73 54.75 0.9K
15:16 54.74 54.74 54.74 54.74 0.8K
15:17 54.68 54.68 54.66 54.66 6.2K
15:18 54.67 54.67 54.67 54.67 2.9K
15:19 54.65 54.65 54.64 54.64 4.2K
15:20 54.67 54.67 54.67 54.67 1.6K
15:21 54.78 54.80 54.78 54.80 1.2K
15:22 54.81 54.81 54.74 54.74 3.1K
15:23 54.74 54.74 54.66 54.66 1.4K
15:24 54.70 54.70 54.66 54.66 3.6K
15:25 54.67 54.67 54.67 54.67 0.9K
15:26 54.68 54.68 54.68 54.68 0.6K
15:27 54.74 54.76 54.74 54.76 3.0K
15:28 54.81 54.81 54.79 54.79 2.2K
15:29 54.81 54.81 54.81 54.81 0.3K
15:30 54.81 54.81 54.81 54.81 3.3K
15:31 54.78 54.78 54.75 54.78 2.4K
15:32 54.78 54.81 54.78 54.80 3.6K
15:33 54.81 54.81 54.77 54.77 4.3K
15:34 54.79 54.83 54.79 54.82 4.9K
15:35 54.80 54.80 54.79 54.79 1.9K
15:36 54.79 54.81 54.79 54.81 1.4K
15:37 54.81 54.81 54.79 54.80 2.1K
15:38 54.82 54.82 54.78 54.78 3.2K
15:40 54.76 54.76 54.76 54.76 0.9K
15:41 54.77 54.77 54.77 54.77 1.5K
15:43 54.77 54.77 54.76 54.76 2.0K
15:44 54.74 54.76 54.73 54.76 3.2K
15:45 54.76 54.79 54.76 54.79 1.4K
15:46 54.81 54.81 54.81 54.81 0.6K
15:47 54.73 54.76 54.73 54.76 3.5K
15:48 54.73 54.73 54.70 54.70 7.7K
15:49 54.68 54.73 54.66 54.73 2.6K
15:50 54.74 54.81 54.74 54.81 6.4K
15:51 54.80 54.82 54.80 54.82 0.6K
15:52 54.80 54.80 54.78 54.79 2.8K
15:53 54.80 54.83 54.80 54.83 0.7K
15:54 54.80 54.80 54.78 54.79 2.0K
15:55 54.75 54.75 54.71 54.71 3.6K
15:57 54.69 54.70 54.67 54.69 17.5K
15:58 54.81 54.81 54.74 54.75 36.1K
15:59 54.71 54.71 54.62 54.65 19.1K
16:00 54.67 54.68 54.67 54.68 9.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible