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 57.30 57.30 57.22 57.24 101.3K
09:31 57.15 57.18 57.13 57.13 4.7K
09:32 57.10 57.10 56.95 56.96 16.5K
09:33 56.90 56.92 56.88 56.91 2.7K
09:34 56.86 56.91 56.71 56.71 24.6K
09:35 56.70 56.70 56.48 56.57 18.1K
09:36 56.48 56.52 56.41 56.42 19.2K
09:37 56.34 56.44 56.29 56.44 9.5K
09:38 56.42 56.45 56.30 56.30 6.7K
09:39 56.38 56.43 56.31 56.32 11.0K
09:40 56.20 56.23 56.16 56.22 7.1K
09:41 56.23 56.23 56.19 56.20 9.0K
09:42 56.22 56.45 56.22 56.42 38.9K
09:43 56.41 56.41 56.37 56.37 2.5K
09:44 56.50 56.51 56.46 56.46 10.9K
09:45 56.44 56.53 56.41 56.43 8.3K
09:46 56.43 56.43 56.35 56.35 26.1K
09:47 56.33 56.48 56.33 56.47 3.1K
09:48 56.66 56.69 56.66 56.69 2.2K
09:49 56.70 56.70 56.58 56.58 4.2K
09:50 56.55 56.55 56.49 56.49 4.6K
09:51 56.41 56.48 56.41 56.47 1.1K
09:52 56.50 56.55 56.50 56.55 1.2K
09:53 56.60 56.60 56.42 56.42 15.3K
09:54 56.35 56.35 56.34 56.34 1.6K
09:55 56.35 56.43 56.35 56.43 0.7K
09:56 56.30 56.30 56.25 56.25 1.6K
09:57 56.28 56.28 56.18 56.18 3.7K
09:58 56.08 56.08 56.06 56.06 6.8K
09:59 56.19 56.19 56.19 56.19 7.5K
10:00 56.15 56.15 56.12 56.15 2.2K
10:01 56.15 56.15 56.13 56.13 21.3K
10:02 56.02 56.03 55.99 56.03 26.7K
10:03 56.00 56.09 55.99 55.99 3.6K
10:04 55.99 55.99 55.99 55.99 1.0K
10:05 55.98 56.10 55.97 56.10 11.8K
10:06 56.08 56.08 55.95 55.95 3.0K
10:07 55.94 56.03 55.93 56.03 5.9K
10:09 56.28 56.28 56.16 56.16 9.5K
10:10 56.20 56.23 56.19 56.19 2.1K
10:11 56.10 56.10 56.10 56.10 1.1K
10:12 55.94 55.95 55.93 55.93 2.2K
10:13 55.98 56.01 55.92 56.01 3.9K
10:14 56.08 56.12 56.08 56.12 0.6K
10:15 56.08 56.08 56.06 56.06 2.4K
10:16 56.21 56.21 56.21 56.20 0.4K
10:18 56.14 56.14 56.14 56.14 1.3K
10:19 56.23 56.23 56.22 56.22 0.7K
10:20 56.30 56.30 56.29 56.29 7.8K
10:21 56.25 56.27 56.25 56.27 1.0K
10:22 56.27 56.27 56.27 56.27 0.4K
10:24 56.29 56.30 56.29 56.30 1.4K
10:25 56.29 56.29 56.28 56.29 3.4K
10:26 56.30 56.31 56.30 56.31 5.6K
10:27 56.46 56.46 56.46 56.45 1.2K
10:28 56.43 56.43 56.43 56.43 0.4K
10:29 56.46 56.46 56.46 56.46 6.1K
10:30 56.45 56.49 56.43 56.49 7.0K
10:31 56.43 56.48 56.43 56.48 1.7K
10:32 56.44 56.47 56.44 56.47 4.8K
10:33 56.45 56.49 56.41 56.47 4.0K
10:34 56.42 56.43 56.40 56.40 3.9K
10:35 56.28 56.32 56.28 56.32 1.3K
10:36 56.28 56.32 56.26 56.26 5.3K
10:37 56.29 56.29 56.26 56.26 2.0K
10:38 56.37 56.37 56.35 56.35 2.8K
10:40 56.45 56.45 56.45 56.45 1.8K
10:41 56.51 56.64 56.51 56.64 6.3K
10:43 56.50 56.52 56.50 56.52 1.7K
10:44 56.55 56.56 56.46 56.46 1.9K
10:45 56.46 56.46 56.46 56.46 0.1K
10:46 56.40 56.40 56.40 56.40 0.5K
10:47 56.34 56.36 56.34 56.36 0.8K
10:48 56.41 56.48 56.41 56.48 0.5K
10:49 56.36 56.36 56.36 56.35 2.4K
10:51 56.36 56.36 56.36 56.36 0.2K
10:52 56.41 56.41 56.32 56.32 4.5K
10:53 56.34 56.40 56.34 56.40 0.4K
10:54 56.50 56.53 56.50 56.53 2.0K
10:55 56.51 56.51 56.49 56.49 1.0K
10:56 56.51 56.61 56.51 56.52 2.5K
10:57 56.50 56.55 56.50 56.55 3.7K
10:58 56.56 56.58 56.56 56.58 18.2K
10:59 56.60 56.60 56.54 56.57 13.1K
11:00 56.54 56.59 56.52 56.52 4.0K
11:01 56.61 56.61 56.61 56.61 0.5K
11:02 56.61 56.62 56.60 56.61 2.8K
11:03 56.62 56.62 56.60 56.60 0.5K
11:04 56.60 56.60 56.60 56.60 1.3K
11:06 56.74 56.84 56.74 56.84 1.3K
11:07 56.84 56.88 56.83 56.83 5.9K
11:08 57.00 57.01 57.00 57.01 6.0K
11:09 57.16 57.21 57.16 57.21 12.1K
11:10 57.29 57.49 57.22 57.49 12.8K
11:11 57.53 57.67 57.53 57.66 22.3K
11:12 57.61 57.71 57.61 57.61 13.7K
11:13 57.50 57.68 57.47 57.68 10.1K
11:14 57.65 57.84 57.65 57.82 11.6K
11:15 57.73 58.01 57.73 57.87 29.6K
11:16 57.90 57.90 57.65 57.65 4.5K
11:17 57.77 57.84 57.77 57.84 2.4K
11:18 57.86 57.86 57.78 57.84 14.9K
11:19 57.81 57.81 57.81 57.81 1.5K
11:20 57.87 57.94 57.82 57.82 14.5K
11:21 57.89 57.93 57.83 57.90 12.1K
11:22 57.88 57.88 57.75 57.76 29.3K
11:23 57.71 57.80 57.71 57.80 3.0K
11:24 57.74 57.79 57.73 57.76 30.3K
11:25 57.73 57.78 57.72 57.78 28.7K
11:26 57.78 57.78 57.56 57.56 10.5K
11:27 57.56 57.56 57.37 57.37 11.5K
11:28 57.40 57.40 57.35 57.39 5.3K
11:29 57.44 57.44 57.40 57.42 6.7K
11:30 57.42 57.49 57.42 57.49 3.7K
11:31 57.65 57.65 57.54 57.54 3.8K
11:32 57.54 57.54 57.54 57.54 0.9K
11:33 57.50 57.53 57.48 57.53 6.8K
11:35 57.55 57.55 57.55 57.55 0.9K
11:37 57.24 57.24 57.11 57.17 9.6K
11:38 57.20 57.20 57.20 57.20 3.3K
11:39 57.22 57.22 57.22 57.22 0.3K
11:40 57.27 57.27 57.20 57.20 8.2K
11:41 57.19 57.22 57.18 57.18 7.0K
11:43 57.34 57.34 57.31 57.32 6.2K
11:44 57.30 57.30 57.29 57.29 5.7K
11:45 57.27 57.30 57.27 57.30 3.4K
11:46 57.33 57.33 57.33 57.33 0.9K
11:47 57.34 57.35 57.31 57.35 4.6K
11:48 57.42 57.42 57.42 57.42 7.3K
11:50 57.49 57.52 57.49 57.52 0.8K
11:51 57.54 57.54 57.54 57.54 1.5K
11:52 57.56 57.56 57.56 57.56 1.3K
11:54 57.43 57.43 57.37 57.38 16.4K
11:55 57.35 57.35 57.23 57.23 8.8K
11:56 57.13 57.13 57.13 57.13 0.6K
11:57 57.13 57.13 57.08 57.08 2.1K
11:58 57.10 57.10 57.10 57.10 2.7K
12:00 57.16 57.19 57.16 57.19 0.9K
12:01 57.15 57.24 57.15 57.24 2.2K
12:02 57.21 57.21 57.21 57.21 0.2K
12:03 57.22 57.22 57.21 57.21 4.4K
12:04 57.19 57.19 57.19 57.19 0.5K
12:06 57.20 57.20 57.15 57.15 4.2K
12:07 57.17 57.17 57.17 57.17 0.4K
12:08 57.27 57.27 57.27 57.27 0.6K
12:09 57.34 57.34 57.31 57.33 2.6K
12:10 57.35 57.35 57.34 57.34 1.0K
12:11 57.32 57.33 57.32 57.33 0.5K
12:12 57.37 57.37 57.37 57.37 6.1K
12:14 57.40 57.47 57.40 57.47 0.8K
12:15 57.44 57.44 57.43 57.43 1.2K
12:16 57.45 57.45 57.45 57.45 0.7K
12:17 57.53 57.53 57.53 57.53 0.4K
12:18 57.51 57.54 57.50 57.50 4.0K
12:19 57.48 57.48 57.48 57.48 2.2K
12:21 57.48 57.48 57.47 57.48 17.2K
12:22 57.50 57.50 57.50 57.50 1.1K
12:23 57.54 57.54 57.54 57.54 0.2K
12:24 57.54 57.54 57.54 57.54 0.6K
12:26 57.64 57.64 57.64 57.64 0.8K
12:27 57.56 57.57 57.56 57.57 0.8K
12:28 57.59 57.60 57.58 57.58 1.7K
12:29 57.58 57.58 57.54 57.56 1.4K
12:30 57.53 57.57 57.53 57.57 1.4K
12:31 57.56 57.56 57.53 57.53 0.9K
12:32 57.54 57.58 57.52 57.58 1.8K
12:34 57.54 57.54 57.49 57.49 1.4K
12:35 57.51 57.52 57.51 57.52 1.9K
12:36 57.48 57.48 57.48 57.48 0.4K
12:37 57.52 57.55 57.52 57.55 2.9K
12:38 57.54 57.55 57.54 57.55 1.6K
12:39 57.59 57.63 57.59 57.62 1.7K
12:40 57.61 57.61 57.59 57.59 1.1K
12:41 57.58 57.58 57.58 57.58 1.8K
12:42 57.62 57.65 57.62 57.65 7.0K
12:45 57.70 57.70 57.70 57.70 0.3K
12:46 57.70 57.74 57.70 57.74 2.0K
12:47 57.74 57.81 57.74 57.81 44.1K
12:48 57.86 57.99 57.82 57.94 67.6K
12:49 57.76 57.91 57.71 57.91 8.8K
12:50 57.91 57.91 57.83 57.86 4.0K
12:51 57.88 57.88 57.85 57.85 0.3K
12:52 57.88 57.88 57.79 57.79 4.9K
12:53 57.80 57.80 57.79 57.79 0.4K
12:54 57.77 57.77 57.75 57.76 4.6K
12:55 57.75 57.75 57.69 57.69 5.7K
12:56 57.72 57.75 57.72 57.75 7.3K
12:57 57.80 57.85 57.79 57.85 3.5K
12:58 57.80 57.80 57.76 57.76 6.0K
12:59 57.81 57.86 57.81 57.86 2.8K
13:00 57.82 57.88 57.82 57.88 5.6K
13:01 57.85 57.85 57.82 57.85 1.9K
13:02 57.84 57.84 57.77 57.77 5.6K
13:03 57.71 57.74 57.69 57.74 2.4K
13:04 57.69 57.69 57.69 57.69 3.2K
13:05 57.71 57.75 57.71 57.75 2.9K
13:06 57.70 57.70 57.70 57.70 1.4K
13:08 57.77 57.77 57.77 57.77 1.0K
13:09 57.81 57.81 57.81 57.81 0.1K
13:10 57.83 57.83 57.77 57.77 1.5K
13:11 57.77 57.77 57.75 57.77 9.0K
13:12 57.72 57.73 57.72 57.73 8.1K
13:13 57.76 57.79 57.76 57.78 8.3K
13:14 57.82 57.82 57.75 57.76 1.2K
13:15 57.78 57.78 57.78 57.78 2.9K
13:16 57.87 57.87 57.83 57.85 1.7K
13:17 57.84 57.84 57.83 57.84 1.7K
13:18 57.87 57.87 57.87 57.87 1.2K
13:19 57.88 57.88 57.88 57.88 0.4K
13:20 57.83 57.85 57.81 57.85 0.7K
13:21 57.90 58.01 57.90 58.00 10.4K
13:22 57.99 57.99 57.94 57.94 1.5K
13:23 57.96 57.96 57.95 57.96 1.5K
13:24 57.97 58.00 57.96 58.00 2.9K
13:25 57.99 57.99 57.92 57.92 7.1K
13:26 57.94 57.95 57.92 57.92 5.2K
13:27 57.92 57.95 57.92 57.94 4.4K
13:28 57.90 57.93 57.89 57.93 3.0K
13:29 57.94 57.97 57.94 57.96 4.5K
13:30 57.94 57.94 57.92 57.92 4.8K
13:31 57.93 57.97 57.93 57.94 2.3K
13:32 58.00 58.07 57.99 58.07 28.1K
13:33 58.08 58.20 58.08 58.19 10.3K
13:34 58.24 58.26 58.13 58.16 18.1K
13:35 58.15 58.22 58.15 58.22 13.5K
13:36 58.28 58.28 58.28 58.28 1.0K
13:37 58.38 58.41 58.35 58.40 15.2K
13:38 58.41 58.41 58.36 58.37 4.6K
13:39 58.37 58.41 58.35 58.35 3.8K
13:40 58.38 58.42 58.38 58.40 4.5K
13:41 58.38 58.38 58.31 58.31 2.4K
13:42 58.24 58.24 58.20 58.22 2.3K
13:43 58.14 58.16 58.14 58.16 3.1K
13:44 58.16 58.17 58.12 58.17 21.6K
13:45 58.22 58.24 58.22 58.24 1.5K
13:46 58.29 58.29 58.29 58.29 4.1K
13:47 58.26 58.27 58.26 58.27 1.8K
13:48 58.22 58.34 58.22 58.34 2.5K
13:50 58.33 58.34 58.27 58.27 4.9K
13:53 58.31 58.31 58.29 58.29 5.3K
13:54 58.30 58.30 58.25 58.25 8.7K
13:55 58.30 58.30 58.30 58.30 10.5K
13:57 58.32 58.32 58.32 58.32 8.6K
13:58 58.26 58.26 58.23 58.23 1.6K
13:59 58.22 58.23 58.22 58.23 0.9K
14:00 58.19 58.19 58.13 58.13 1.9K
14:01 58.14 58.21 58.14 58.21 6.5K
14:02 58.19 58.19 58.16 58.17 2.8K
14:03 58.16 58.19 58.16 58.18 2.3K
14:04 58.17 58.19 58.16 58.16 1.9K
14:05 58.21 58.24 58.21 58.22 12.7K
14:06 58.16 58.16 58.16 58.16 6.1K
14:07 58.19 58.19 58.14 58.14 6.2K
14:09 58.09 58.17 58.09 58.17 5.4K
14:10 58.18 58.18 58.18 58.18 0.1K
14:11 58.15 58.15 58.11 58.11 6.7K
14:12 58.08 58.08 58.08 58.08 0.1K
14:13 58.07 58.09 58.07 58.07 5.2K
14:14 58.03 58.03 57.99 57.99 8.4K
14:15 57.97 57.97 57.97 57.97 1.1K
14:16 57.90 57.95 57.90 57.94 4.2K
14:18 58.02 58.02 58.02 58.02 0.2K
14:19 58.02 58.02 58.02 58.02 0.7K
14:20 57.96 57.96 57.93 57.93 3.5K
14:21 57.93 57.93 57.93 57.93 0.9K
14:22 57.97 57.97 57.97 57.97 0.5K
14:23 58.05 58.05 58.05 58.05 2.5K
14:24 58.18 58.18 58.18 58.18 5.4K
14:25 58.18 58.18 58.16 58.16 1.4K
14:27 58.20 58.23 58.20 58.23 1.9K
14:29 58.21 58.25 58.21 58.23 12.5K
14:30 58.21 58.21 58.19 58.19 4.6K
14:31 58.23 58.23 58.19 58.19 14.1K
14:32 58.21 58.21 58.17 58.17 8.8K
14:34 58.11 58.14 58.11 58.14 2.3K
14:35 58.19 58.19 58.19 58.19 0.9K
14:36 58.13 58.13 58.11 58.13 2.3K
14:37 58.07 58.07 58.05 58.05 1.5K
14:38 58.06 58.10 58.04 58.10 5.1K
14:39 58.13 58.13 58.10 58.10 3.9K
14:40 58.09 58.11 58.09 58.11 2.3K
14:41 58.06 58.07 58.04 58.05 6.8K
14:42 58.03 58.06 58.03 58.06 2.9K
14:43 58.10 58.11 58.08 58.11 4.3K
14:44 58.10 58.11 58.08 58.11 1.6K
14:45 58.12 58.14 58.11 58.11 3.0K
14:46 58.16 58.16 58.15 58.15 4.3K
14:47 58.16 58.20 58.16 58.20 2.0K
14:48 58.21 58.21 58.20 58.20 3.2K
14:49 58.24 58.24 58.18 58.18 0.7K
14:50 58.32 58.32 58.32 58.32 1.8K
14:51 58.35 58.35 58.35 58.35 0.4K
14:52 58.36 58.36 58.36 58.36 1.7K
14:53 58.34 58.34 58.31 58.31 5.6K
14:54 58.35 58.35 58.31 58.31 4.0K
14:55 58.31 58.31 58.31 58.31 0.4K
14:56 58.36 58.36 58.31 58.31 3.2K
14:57 58.36 58.36 58.36 58.36 0.8K
14:58 58.37 58.38 58.37 58.38 3.7K
14:59 58.35 58.35 58.34 58.34 0.7K
15:00 58.31 58.31 58.29 58.29 1.2K
15:01 58.25 58.25 58.18 58.18 1.9K
15:02 58.22 58.22 58.22 58.22 0.9K
15:04 58.19 58.19 58.19 58.19 1.4K
15:05 58.25 58.25 58.25 58.25 0.7K
15:06 58.36 58.36 58.36 58.36 0.1K
15:07 58.39 58.40 58.39 58.40 2.3K
15:10 58.30 58.32 58.30 58.32 2.9K
15:12 58.38 58.38 58.38 58.38 18.7K
15:13 58.33 58.33 58.33 58.33 0.4K
15:14 58.29 58.29 58.29 58.29 5.8K
15:16 58.24 58.27 58.24 58.26 3.9K
15:17 58.26 58.26 58.26 58.26 0.5K
15:18 58.20 58.20 58.19 58.19 1.3K
15:19 58.16 58.17 58.16 58.17 1.2K
15:20 58.22 58.31 58.22 58.28 1.2K
15:22 58.29 58.30 58.29 58.30 6.6K
15:23 58.34 58.34 58.33 58.33 0.6K
15:24 58.35 58.35 58.35 58.35 0.6K
15:25 58.32 58.37 58.32 58.35 6.4K
15:26 58.35 58.35 58.35 58.35 5.0K
15:28 58.34 58.35 58.30 58.30 1.7K
15:29 58.33 58.33 58.33 58.33 0.6K
15:30 58.31 58.35 58.30 58.30 2.1K
15:31 58.28 58.28 58.19 58.19 3.7K
15:32 58.13 58.13 58.13 58.13 1.7K
15:33 57.98 57.98 57.98 57.98 0.8K
15:34 57.97 57.97 57.95 57.98 3.3K
15:35 57.94 57.95 57.84 57.85 11.7K
15:36 57.85 57.87 57.85 57.86 6.2K
15:37 57.85 57.95 57.85 57.95 3.4K
15:38 57.96 57.96 57.92 57.92 2.2K
15:39 57.90 57.90 57.83 57.86 14.4K
15:40 57.88 57.90 57.88 57.90 8.2K
15:41 57.87 57.87 57.80 57.80 6.4K
15:42 57.80 57.81 57.79 57.81 4.3K
15:43 57.68 57.70 57.68 57.70 5.8K
15:44 57.77 57.79 57.77 57.77 4.9K
15:45 57.77 57.77 57.73 57.73 0.5K
15:46 57.76 57.76 57.76 57.76 1.3K
15:47 57.75 57.80 57.75 57.75 11.2K
15:48 57.74 57.76 57.74 57.76 4.5K
15:49 57.78 57.78 57.76 57.76 1.6K
15:50 57.77 57.83 57.77 57.83 6.0K
15:52 57.76 57.81 57.76 57.81 4.3K
15:53 57.81 57.84 57.81 57.83 4.8K
15:54 57.86 57.86 57.86 57.86 6.2K
15:55 57.85 57.85 57.78 57.78 3.2K
15:56 57.80 57.85 57.80 57.85 7.9K
15:57 57.82 57.85 57.82 57.85 6.5K
15:58 57.88 57.89 57.83 57.85 26.1K
15:59 57.83 57.83 57.74 57.77 23.5K
16:00 57.81 57.82 57.81 57.82 18.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible