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 56.02 56.03 55.88 55.88 104.8K
09:31 55.86 55.89 55.81 55.89 10.9K
09:32 55.95 56.02 55.91 56.02 2.7K
09:33 56.11 56.17 56.11 56.13 3.8K
09:34 56.11 56.11 56.02 56.05 5.8K
09:35 56.12 56.18 56.12 56.18 6.4K
09:36 56.16 56.27 56.16 56.23 23.2K
09:37 56.27 56.27 56.10 56.10 13.9K
09:38 56.18 56.18 56.11 56.11 7.0K
09:39 56.09 56.11 55.96 56.11 8.2K
09:40 56.05 56.05 55.98 55.98 2.1K
09:41 55.97 55.97 55.90 55.91 16.1K
09:42 55.94 55.97 55.85 55.85 24.6K
09:43 55.85 55.87 55.80 55.80 15.3K
09:44 55.85 55.92 55.85 55.91 5.6K
09:45 55.95 56.14 55.95 56.14 9.8K
09:46 56.09 56.09 56.09 56.09 4.2K
09:47 56.03 56.03 55.97 56.01 3.1K
09:48 55.98 55.98 55.92 55.92 5.8K
09:49 55.96 55.98 55.95 55.98 3.1K
09:50 55.96 55.96 55.96 55.96 3.6K
09:51 55.96 55.99 55.91 55.91 5.8K
09:52 56.03 56.09 56.03 56.09 11.7K
09:54 56.13 56.16 56.13 56.15 9.0K
09:55 56.22 56.22 56.20 56.20 2.8K
09:56 56.24 56.33 56.24 56.33 2.4K
09:57 56.36 56.36 56.36 56.36 1.5K
09:58 56.31 56.31 56.31 56.30 0.4K
09:59 56.28 56.37 56.28 56.37 1.2K
10:00 56.38 56.38 56.38 56.38 8.6K
10:01 56.40 56.40 56.40 56.40 1.2K
10:02 56.37 56.40 56.35 56.40 4.3K
10:03 56.42 56.52 56.38 56.38 13.6K
10:04 56.46 56.54 56.46 56.54 2.3K
10:05 56.59 56.62 56.58 56.62 1.7K
10:06 56.67 56.68 56.64 56.65 4.2K
10:07 56.66 56.68 56.65 56.68 1.5K
10:08 56.68 56.68 56.68 56.68 0.2K
10:09 56.66 56.82 56.66 56.82 3.9K
10:10 56.82 56.84 56.81 56.81 9.1K
10:11 56.81 56.83 56.75 56.83 27.3K
10:12 56.82 56.82 56.79 56.79 3.5K
10:13 56.78 56.79 56.78 56.79 1.4K
10:14 56.78 56.78 56.78 56.78 7.0K
10:15 56.85 56.85 56.85 56.85 0.2K
10:16 56.86 56.86 56.83 56.83 2.2K
10:18 56.85 56.85 56.85 56.85 0.2K
10:19 56.88 56.88 56.85 56.85 2.1K
10:20 56.86 56.86 56.66 56.66 1.6K
10:21 56.67 56.67 56.60 56.62 3.2K
10:22 56.69 56.69 56.56 56.56 3.2K
10:23 56.58 56.65 56.58 56.65 8.6K
10:25 56.72 56.75 56.72 56.75 1.2K
10:26 56.55 56.55 56.55 56.55 2.5K
10:27 56.46 56.46 56.46 56.46 0.9K
10:28 56.51 56.61 56.51 56.61 1.5K
10:29 56.65 56.65 56.65 56.65 2.0K
10:30 56.75 56.75 56.68 56.68 4.5K
10:31 56.69 56.70 56.69 56.69 1.7K
10:33 56.56 56.56 56.56 56.56 0.5K
10:34 56.62 56.62 56.57 56.59 1.5K
10:35 56.61 56.67 56.61 56.67 4.6K
10:36 56.67 56.67 56.67 56.67 0.6K
10:37 56.70 56.72 56.70 56.72 11.4K
10:39 56.73 56.74 56.73 56.74 2.8K
10:40 56.72 56.74 56.71 56.74 6.0K
10:41 56.70 56.70 56.70 56.70 0.5K
10:43 56.79 56.79 56.78 56.78 1.8K
10:44 56.73 56.73 56.69 56.69 5.6K
10:46 56.64 56.64 56.64 56.64 2.6K
10:47 56.64 56.64 56.59 56.59 2.5K
10:50 56.70 56.71 56.70 56.71 5.1K
10:51 56.70 56.70 56.69 56.69 2.4K
10:52 56.73 56.74 56.73 56.74 16.1K
10:53 56.71 56.74 56.70 56.72 4.9K
10:54 56.71 56.71 56.67 56.69 5.7K
10:55 56.70 56.71 56.66 56.71 4.0K
10:56 56.70 56.70 56.66 56.66 1.2K
10:58 56.70 56.72 56.68 56.72 5.7K
10:59 56.72 56.72 56.72 56.72 0.2K
11:00 56.71 56.71 56.71 56.71 2.3K
11:02 56.72 56.72 56.72 56.72 3.1K
11:03 56.67 56.69 56.67 56.69 1.8K
11:04 56.73 56.77 56.73 56.77 2.5K
11:05 56.74 56.74 56.72 56.72 1.6K
11:07 56.76 56.76 56.73 56.73 0.8K
11:08 56.74 56.74 56.69 56.69 5.1K
11:09 56.68 56.68 56.65 56.65 0.6K
11:10 56.78 56.78 56.78 56.78 1.0K
11:11 56.83 56.85 56.83 56.85 1.6K
11:12 56.86 56.98 56.86 56.95 7.7K
11:13 56.94 56.97 56.94 56.97 0.7K
11:14 56.98 56.99 56.97 56.99 4.7K
11:15 56.99 57.03 56.99 57.02 9.0K
11:16 57.04 57.06 56.99 57.06 4.5K
11:17 57.05 57.06 57.03 57.06 3.0K
11:18 57.10 57.12 57.05 57.12 9.4K
11:19 57.11 57.14 57.09 57.10 15.8K
11:20 57.11 57.16 57.11 57.12 7.5K
11:21 57.15 57.16 57.13 57.13 10.0K
11:22 57.14 57.18 57.14 57.16 7.9K
11:23 57.14 57.15 57.03 57.05 26.4K
11:24 57.03 57.05 57.02 57.05 5.3K
11:25 57.06 57.06 57.06 57.06 1.2K
11:26 57.06 57.08 57.02 57.04 20.0K
11:27 57.04 57.06 57.02 57.06 7.8K
11:28 57.06 57.09 57.06 57.09 4.8K
11:29 57.09 57.09 57.07 57.07 2.4K
11:30 57.08 57.09 57.08 57.09 1.1K
11:31 57.04 57.04 57.04 57.04 0.9K
11:32 57.07 57.07 57.07 57.07 1.2K
11:33 57.13 57.13 57.13 57.13 3.7K
11:34 57.11 57.11 57.07 57.07 2.0K
11:35 57.14 57.14 57.14 57.14 2.4K
11:37 57.13 57.13 57.13 57.13 1.4K
11:38 57.13 57.16 57.13 57.16 4.1K
11:39 57.14 57.22 57.14 57.22 4.1K
11:40 57.24 57.25 57.22 57.22 2.3K
11:41 57.18 57.25 57.18 57.25 2.2K
11:42 57.23 57.28 57.23 57.28 3.2K
11:43 57.23 57.23 57.21 57.21 3.0K
11:44 57.22 57.24 57.19 57.19 4.4K
11:45 57.17 57.17 57.14 57.16 4.2K
11:46 57.14 57.14 57.12 57.12 1.5K
11:47 57.10 57.17 57.10 57.16 8.3K
11:48 57.18 57.18 57.18 57.18 0.8K
11:49 57.23 57.24 57.23 57.24 3.0K
11:50 57.14 57.14 57.14 57.14 0.4K
11:51 57.24 57.24 57.21 57.21 1.3K
11:53 57.24 57.24 57.22 57.22 0.5K
11:54 57.23 57.32 57.23 57.32 17.5K
11:55 57.29 57.31 57.28 57.31 2.7K
11:56 57.33 57.33 57.23 57.27 7.1K
11:57 57.27 57.28 57.27 57.27 1.7K
11:58 57.31 57.32 57.30 57.32 8.2K
11:59 57.32 57.33 57.29 57.29 24.7K
12:00 57.28 57.28 57.26 57.26 4.9K
12:01 57.21 57.21 57.19 57.19 1.3K
12:02 57.29 57.29 57.29 57.29 0.7K
12:03 57.28 57.31 57.28 57.31 10.9K
12:04 57.25 57.28 57.25 57.28 0.4K
12:05 57.28 57.28 57.23 57.23 0.4K
12:06 57.21 57.21 57.16 57.16 5.0K
12:07 57.15 57.19 57.15 57.17 1.5K
12:08 57.22 57.25 57.22 57.23 8.3K
12:09 57.23 57.25 57.22 57.24 11.3K
12:10 57.22 57.22 57.21 57.22 3.5K
12:11 57.22 57.22 57.20 57.20 1.3K
12:12 57.21 57.25 57.21 57.25 3.9K
12:13 57.23 57.23 57.17 57.20 5.7K
12:14 57.16 57.18 57.16 57.17 3.1K
12:15 57.19 57.22 57.18 57.18 3.8K
12:16 57.14 57.18 57.14 57.18 1.6K
12:17 57.18 57.18 57.15 57.15 2.6K
12:18 57.14 57.19 57.14 57.16 5.1K
12:19 57.20 57.20 57.18 57.18 2.4K
12:20 57.22 57.23 57.21 57.22 3.7K
12:21 57.19 57.19 57.18 57.18 1.1K
12:22 57.19 57.22 57.19 57.22 3.6K
12:23 57.24 57.24 57.24 57.24 0.5K
12:24 57.26 57.29 57.26 57.29 3.5K
12:25 57.28 57.34 57.28 57.34 4.3K
12:26 57.37 57.46 57.37 57.41 12.3K
12:27 57.40 57.41 57.35 57.36 6.0K
12:28 57.36 57.37 57.27 57.27 6.0K
12:29 57.31 57.31 57.31 57.31 1.5K
12:30 57.32 57.38 57.32 57.38 4.7K
12:31 57.35 57.35 57.31 57.31 0.5K
12:32 57.27 57.29 57.24 57.27 0.8K
12:33 57.29 57.30 57.27 57.27 7.3K
12:34 57.17 57.17 57.17 57.17 1.8K
12:35 57.17 57.17 57.12 57.12 1.4K
12:36 57.07 57.08 57.03 57.03 4.3K
12:37 56.95 56.97 56.95 56.96 2.1K
12:38 56.96 56.96 56.91 56.92 1.6K
12:40 56.98 57.01 56.98 57.01 1.6K
12:41 56.96 56.96 56.95 56.95 2.4K
12:43 56.93 56.94 56.93 56.94 1.3K
12:44 56.93 56.93 56.89 56.89 4.6K
12:45 56.84 56.88 56.84 56.88 1.7K
12:46 57.00 57.00 57.00 57.00 0.4K
12:48 56.99 57.01 56.99 57.01 3.9K
12:49 56.94 56.94 56.93 56.93 2.2K
12:50 56.98 56.98 56.91 56.91 3.1K
12:52 56.79 56.79 56.77 56.78 7.0K
12:53 56.78 56.79 56.75 56.77 9.3K
12:54 56.79 56.85 56.79 56.85 2.0K
12:55 56.80 56.80 56.78 56.78 1.5K
12:56 56.79 56.81 56.79 56.81 7.8K
12:57 56.77 56.78 56.74 56.78 1.8K
12:59 56.77 56.79 56.76 56.79 8.7K
13:00 56.76 56.76 56.76 56.76 3.4K
13:01 56.76 56.79 56.75 56.79 2.2K
13:03 56.85 56.85 56.85 56.85 0.3K
13:04 56.88 56.94 56.87 56.93 5.5K
13:05 56.95 56.97 56.95 56.95 6.6K
13:06 56.95 56.95 56.89 56.91 5.2K
13:07 56.91 56.91 56.86 56.86 1.4K
13:08 56.84 56.84 56.84 56.84 0.5K
13:09 56.85 56.86 56.85 56.86 3.4K
13:10 56.88 56.91 56.88 56.89 1.8K
13:11 56.87 56.87 56.87 56.87 0.4K
13:12 56.93 56.95 56.93 56.95 7.1K
13:13 56.96 56.96 56.93 56.93 17.6K
13:14 56.94 56.96 56.94 56.96 7.9K
13:15 56.96 56.97 56.95 56.95 1.9K
13:16 56.94 57.00 56.94 57.00 4.0K
13:17 57.02 57.04 57.00 57.00 2.4K
13:18 57.04 57.05 57.04 57.05 0.7K
13:19 57.05 57.06 57.05 57.05 2.5K
13:20 57.06 57.11 57.06 57.11 4.6K
13:21 57.11 57.13 57.11 57.11 3.0K
13:22 57.10 57.16 57.10 57.15 4.9K
13:23 57.14 57.16 57.12 57.12 2.2K
13:24 57.12 57.12 57.10 57.10 1.6K
13:25 57.10 57.13 57.08 57.13 5.8K
13:26 57.14 57.14 57.09 57.10 4.5K
13:27 57.15 57.15 57.09 57.09 3.9K
13:28 57.12 57.12 57.11 57.11 0.6K
13:29 57.10 57.10 57.09 57.09 2.0K
13:30 57.08 57.12 57.08 57.12 1.4K
13:31 57.13 57.13 57.12 57.12 2.2K
13:32 57.10 57.10 57.09 57.09 0.7K
13:33 57.05 57.09 57.03 57.09 1.5K
13:35 57.15 57.15 57.15 57.15 2.5K
13:38 57.22 57.22 57.20 57.20 1.5K
13:39 57.18 57.19 57.16 57.16 1.2K
13:40 57.18 57.18 57.15 57.15 1.6K
13:41 57.12 57.13 57.12 57.13 5.9K
13:42 57.12 57.12 57.08 57.08 1.8K
13:43 57.12 57.13 57.12 57.13 1.0K
13:44 57.12 57.15 57.12 57.15 0.8K
13:45 57.16 57.18 57.15 57.18 6.2K
13:46 57.17 57.21 57.17 57.21 1.2K
13:47 57.21 57.21 57.21 57.21 1.2K
13:48 57.27 57.27 57.27 57.27 1.1K
13:49 57.26 57.26 57.26 57.26 3.4K
13:50 57.25 57.25 57.25 57.25 1.4K
13:51 57.25 57.26 57.25 57.26 1.9K
13:52 57.27 57.27 57.26 57.26 2.7K
13:53 57.25 57.27 57.25 57.25 2.9K
13:54 57.28 57.28 57.27 57.27 4.4K
13:55 57.24 57.24 57.23 57.24 6.7K
13:56 57.19 57.19 57.19 57.19 0.2K
13:57 57.18 57.20 57.18 57.20 1.0K
13:58 57.21 57.21 57.21 57.21 0.7K
13:59 57.22 57.23 57.21 57.23 3.7K
14:00 57.22 57.23 57.22 57.23 1.4K
14:01 57.21 57.21 57.20 57.20 3.3K
14:02 57.25 57.25 57.19 57.19 2.5K
14:03 57.20 57.21 57.20 57.21 1.8K
14:04 57.24 57.26 57.21 57.23 1.6K
14:05 57.22 57.22 57.22 57.22 0.5K
14:06 57.21 57.21 57.18 57.18 2.5K
14:07 57.19 57.19 57.18 57.18 2.9K
14:08 57.15 57.16 57.14 57.15 2.6K
14:09 57.15 57.15 57.15 57.15 1.9K
14:10 57.25 57.25 57.25 57.25 2.1K
14:12 57.30 57.32 57.30 57.32 2.6K
14:13 57.35 57.35 57.35 57.35 0.4K
14:14 57.34 57.34 57.34 57.34 1.6K
14:15 57.37 57.37 57.37 57.37 1.5K
14:18 57.40 57.40 57.40 57.40 0.4K
14:19 57.52 57.52 57.51 57.51 9.0K
14:20 57.53 57.55 57.50 57.55 16.9K
14:21 57.57 57.63 57.57 57.63 4.4K
14:22 57.59 57.64 57.59 57.63 7.1K
14:23 57.64 57.65 57.62 57.62 11.6K
14:24 57.60 57.68 57.60 57.68 4.7K
14:25 57.66 57.71 57.65 57.65 4.4K
14:26 57.67 57.70 57.67 57.69 3.5K
14:27 57.64 57.67 57.60 57.61 3.1K
14:28 57.59 57.59 57.54 57.54 1.3K
14:29 57.51 57.53 57.51 57.53 2.8K
14:30 57.54 57.55 57.51 57.51 4.6K
14:31 57.51 57.51 57.50 57.50 3.5K
14:32 57.50 57.51 57.48 57.48 4.3K
14:33 57.47 57.47 57.39 57.39 5.2K
14:34 57.40 57.44 57.38 57.38 3.4K
14:35 57.39 57.45 57.39 57.43 3.1K
14:36 57.44 57.44 57.43 57.43 1.5K
14:37 57.42 57.46 57.42 57.46 2.3K
14:38 57.46 57.50 57.46 57.48 2.9K
14:39 57.52 57.53 57.50 57.50 1.8K
14:40 57.50 57.51 57.50 57.51 1.6K
14:41 57.53 57.57 57.53 57.57 1.3K
14:42 57.62 57.62 57.59 57.59 1.3K
14:43 57.63 57.64 57.63 57.64 0.8K
14:44 57.66 57.66 57.64 57.66 1.8K
14:45 57.65 57.65 57.60 57.60 3.2K
14:46 57.64 57.64 57.64 57.64 1.6K
14:47 57.69 57.69 57.69 57.69 2.2K
14:48 57.67 57.69 57.67 57.69 2.0K
14:49 57.69 57.69 57.67 57.67 1.1K
14:51 57.70 57.75 57.70 57.75 1.9K
14:52 57.75 57.75 57.73 57.73 0.8K
14:53 57.72 57.72 57.68 57.70 0.3K
14:54 57.70 57.73 57.70 57.73 1.8K
14:55 57.73 57.73 57.72 57.73 1.0K
14:56 57.70 57.75 57.70 57.75 1.5K
14:58 57.74 57.76 57.74 57.76 3.1K
14:59 57.76 57.78 57.76 57.77 5.7K
15:00 57.75 57.75 57.68 57.68 13.8K
15:01 57.66 57.70 57.66 57.70 0.9K
15:02 57.68 57.73 57.68 57.72 4.3K
15:03 57.69 57.70 57.68 57.70 1.0K
15:04 57.67 57.67 57.63 57.63 0.9K
15:05 57.59 57.59 57.56 57.56 2.0K
15:06 57.51 57.51 57.45 57.48 7.1K
15:08 57.46 57.46 57.43 57.43 2.0K
15:09 57.43 57.53 57.43 57.53 2.5K
15:10 57.58 57.60 57.58 57.60 2.0K
15:11 57.55 57.55 57.55 57.55 0.4K
15:12 57.48 57.49 57.46 57.46 3.9K
15:13 57.48 57.52 57.47 57.52 1.8K
15:14 57.50 57.50 57.44 57.48 4.8K
15:15 57.56 57.56 57.49 57.51 2.2K
15:16 57.53 57.53 57.50 57.50 2.2K
15:17 57.49 57.51 57.49 57.50 17.1K
15:18 57.50 57.50 57.47 57.48 9.2K
15:19 57.49 57.57 57.49 57.57 11.8K
15:20 57.55 57.56 57.53 57.54 10.0K
15:21 57.54 57.54 57.53 57.54 8.0K
15:22 57.49 57.50 57.49 57.49 9.1K
15:23 57.47 57.49 57.45 57.49 4.9K
15:24 57.52 57.52 57.47 57.47 2.5K
15:25 57.47 57.48 57.47 57.48 0.5K
15:26 57.48 57.50 57.48 57.49 6.0K
15:27 57.50 57.50 57.44 57.45 2.9K
15:28 57.45 57.48 57.45 57.48 3.4K
15:29 57.43 57.43 57.40 57.40 16.4K
15:30 57.43 57.43 57.38 57.38 4.9K
15:31 57.33 57.39 57.33 57.36 1.5K
15:32 57.36 57.38 57.32 57.32 3.4K
15:33 57.32 57.40 57.32 57.40 2.2K
15:34 57.34 57.42 57.34 57.37 2.7K
15:35 57.35 57.35 57.33 57.33 77.5K
15:36 57.32 57.35 57.28 57.35 10.9K
15:37 57.32 57.32 57.29 57.30 4.7K
15:38 57.30 57.35 57.30 57.35 5.4K
15:39 57.30 57.30 57.29 57.29 1.1K
15:40 57.28 57.30 57.26 57.28 15.0K
15:41 57.28 57.29 57.27 57.28 2.2K
15:42 57.28 57.28 57.23 57.23 3.4K
15:43 57.20 57.21 57.17 57.19 8.1K
15:44 57.21 57.25 57.21 57.24 1.2K
15:45 57.25 57.27 57.25 57.25 3.3K
15:46 57.23 57.23 57.18 57.18 3.5K
15:47 57.17 57.18 57.15 57.17 5.6K
15:48 57.17 57.22 57.17 57.19 3.8K
15:49 57.20 57.21 57.17 57.17 3.0K
15:50 57.19 57.21 57.19 57.21 5.5K
15:51 57.19 57.19 57.13 57.13 2.9K
15:52 57.15 57.18 57.14 57.15 2.8K
15:53 57.18 57.21 57.17 57.17 9.8K
15:54 57.18 57.24 57.18 57.21 5.0K
15:55 57.16 57.16 57.11 57.16 6.5K
15:56 57.17 57.17 57.05 57.06 4.4K
15:57 57.06 57.06 56.98 57.00 9.7K
15:58 57.00 57.02 56.96 57.01 24.5K
15:59 57.03 57.14 57.03 57.08 49.0K
16:00 57.08 57.08 57.08 57.08 20.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible