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 55.68 55.74 55.68 55.74 30.5K
09:31 55.95 56.28 55.95 56.28 6.3K
09:32 56.19 56.46 56.14 56.46 5.3K
09:33 56.36 56.54 56.34 56.40 17.9K
09:34 56.57 56.63 56.57 56.62 6.0K
09:35 56.67 56.82 56.66 56.73 18.1K
09:36 56.85 56.87 56.80 56.86 12.5K
09:37 56.86 56.99 56.86 56.96 14.2K
09:38 57.01 57.11 57.01 57.02 21.7K
09:39 56.99 56.99 56.90 56.90 5.5K
09:40 56.99 57.19 56.99 57.13 27.1K
09:41 57.10 57.12 56.94 56.94 7.1K
09:42 57.01 57.01 56.81 56.81 4.9K
09:43 56.84 56.92 56.83 56.92 7.1K
09:44 56.97 57.16 56.97 57.08 5.6K
09:45 57.16 57.36 57.16 57.36 1.5K
09:46 57.36 57.45 57.35 57.45 9.3K
09:47 57.45 57.45 57.33 57.33 6.8K
09:48 57.56 57.68 57.56 57.68 5.4K
09:49 57.68 57.72 57.59 57.59 2.6K
09:50 57.72 57.77 57.68 57.68 2.5K
09:51 57.53 57.61 57.53 57.61 2.3K
09:52 57.61 57.61 57.39 57.39 4.7K
09:53 57.45 57.47 57.41 57.41 4.3K
09:54 57.25 57.27 57.25 57.27 1.0K
09:55 57.36 57.36 57.36 57.36 0.4K
09:56 57.29 57.29 57.29 57.29 1.6K
09:57 57.21 57.21 57.13 57.13 0.4K
09:58 57.17 57.17 57.17 57.17 1.6K
09:59 57.20 57.26 57.20 57.26 0.8K
10:00 57.29 57.29 57.29 57.29 1.4K
10:01 57.24 57.30 57.19 57.30 6.4K
10:02 57.39 57.39 57.39 57.39 6.0K
10:03 57.39 57.39 57.39 57.39 1.7K
10:04 57.40 57.44 57.40 57.44 3.2K
10:05 57.60 57.60 57.51 57.51 4.0K
10:06 57.42 57.43 57.38 57.43 1.8K
10:07 57.40 57.40 56.43 56.43 106.0K
10:08 56.31 56.62 56.24 56.48 51.2K
10:09 56.43 56.51 56.35 56.36 17.0K
10:10 56.29 56.45 56.27 56.32 15.4K
10:11 56.33 56.33 55.89 55.90 38.8K
10:12 56.23 56.35 56.07 56.07 9.6K
10:13 56.03 56.07 55.98 56.06 3.1K
10:14 56.30 56.30 56.29 56.29 2.3K
10:15 56.31 56.32 56.30 56.32 3.3K
10:16 56.39 56.42 56.36 56.36 4.2K
10:17 56.33 56.33 56.07 56.14 9.9K
10:18 56.12 56.12 56.09 56.09 2.2K
10:19 56.14 56.15 56.10 56.10 6.5K
10:20 56.11 56.49 56.11 56.38 10.2K
10:21 56.41 56.82 56.41 56.47 88.1K
10:22 56.57 56.70 56.37 56.70 15.2K
10:23 56.71 56.76 56.56 56.59 33.6K
10:24 56.58 56.80 56.58 56.80 7.6K
10:25 56.82 56.82 56.82 56.82 5.1K
10:26 56.69 56.69 56.65 56.65 2.2K
10:27 56.60 56.71 56.60 56.71 8.1K
10:28 56.76 56.79 56.73 56.73 17.5K
10:29 56.66 56.81 56.66 56.80 6.2K
10:30 56.78 56.98 56.78 56.98 18.1K
10:31 56.96 56.96 56.85 56.88 4.1K
10:32 56.82 56.93 56.73 56.93 5.4K
10:33 56.94 57.01 56.94 57.01 10.7K
10:34 57.00 57.04 56.95 57.04 15.4K
10:35 57.01 57.18 57.01 57.18 4.5K
10:36 57.19 57.19 57.13 57.14 4.4K
10:37 57.16 57.22 57.14 57.22 13.1K
10:38 57.21 57.21 57.21 57.21 2.1K
10:39 57.19 57.19 57.11 57.11 13.4K
10:40 57.05 57.09 57.03 57.04 11.2K
10:41 56.97 56.97 56.97 56.97 11.2K
10:42 57.01 57.10 56.98 57.08 5.8K
10:43 57.08 57.11 57.08 57.11 3.1K
10:44 57.11 57.21 57.11 57.21 2.9K
10:45 57.18 57.34 57.12 57.31 31.6K
10:46 57.22 57.25 57.22 57.25 3.4K
10:47 57.30 57.41 57.30 57.41 2.6K
10:48 57.30 57.41 57.30 57.41 3.5K
10:49 57.38 57.38 57.26 57.26 7.2K
10:50 57.29 57.29 57.25 57.29 1.1K
10:52 57.12 57.16 57.12 57.15 1.3K
10:53 57.25 57.25 57.23 57.23 5.0K
10:55 57.03 57.05 57.03 57.05 8.5K
10:56 57.10 57.12 57.10 57.12 4.2K
10:57 57.21 57.25 57.21 57.25 6.9K
10:58 57.23 57.23 57.20 57.21 5.6K
10:59 57.25 57.35 57.22 57.35 20.7K
11:00 57.32 57.39 57.32 57.34 13.2K
11:01 57.31 57.31 57.25 57.25 3.8K
11:02 57.36 57.40 57.36 57.40 0.5K
11:03 57.48 57.48 57.45 57.45 9.1K
11:04 57.47 57.47 57.45 57.45 8.3K
11:05 57.51 57.51 57.51 57.51 0.8K
11:06 57.56 57.56 57.49 57.49 2.7K
11:07 57.51 57.51 57.45 57.45 2.9K
11:08 57.60 57.67 57.60 57.67 1.7K
11:09 57.70 57.70 57.70 57.70 0.7K
11:10 57.80 58.09 57.80 57.97 137.9K
11:11 57.79 57.97 57.77 57.86 31.3K
11:12 57.82 57.96 57.77 57.96 18.2K
11:13 57.87 58.00 57.85 58.00 21.7K
11:14 58.03 58.03 58.03 58.03 1.5K
11:15 58.13 58.18 58.13 58.18 2.0K
11:16 58.13 58.16 57.88 57.88 7.7K
11:17 57.82 57.96 57.82 57.88 7.1K
11:18 57.88 57.88 57.81 57.84 11.4K
11:19 57.75 57.75 57.69 57.69 7.6K
11:20 57.64 57.66 57.39 57.54 23.6K
11:21 57.61 57.62 57.42 57.43 9.9K
11:22 57.46 57.64 57.46 57.63 7.1K
11:23 57.71 57.71 57.69 57.70 3.8K
11:24 57.62 57.62 57.59 57.59 5.1K
11:25 57.56 57.56 57.46 57.46 1.7K
11:26 57.52 57.57 57.52 57.57 4.4K
11:27 57.53 57.53 57.53 57.53 2.0K
11:28 57.58 57.69 57.58 57.69 1.7K
11:29 57.77 57.77 57.74 57.77 4.8K
11:30 57.78 57.87 57.78 57.82 3.2K
11:31 57.78 57.78 57.78 57.78 2.3K
11:32 57.76 57.79 57.73 57.74 3.4K
11:33 57.72 57.79 57.72 57.79 1.6K
11:34 57.86 57.86 57.74 57.74 5.3K
11:35 57.73 57.75 57.73 57.75 1.1K
11:36 57.69 57.69 57.63 57.63 4.8K
11:37 57.56 57.58 57.56 57.58 1.8K
11:38 57.57 57.57 57.57 57.58 0.6K
11:39 57.58 57.64 57.58 57.64 1.2K
11:40 57.65 57.66 57.57 57.57 1.9K
11:41 57.61 57.66 57.54 57.58 3.8K
11:42 57.63 57.70 57.63 57.70 0.5K
11:43 57.78 57.82 57.77 57.82 1.3K
11:44 57.82 57.82 57.82 57.82 0.3K
11:45 57.83 57.96 57.79 57.92 22.9K
11:46 57.97 57.99 57.90 57.91 10.6K
11:47 57.89 57.93 57.89 57.93 1.2K
11:48 57.85 57.85 57.77 57.77 8.7K
11:49 57.73 57.73 57.72 57.72 0.5K
11:50 57.66 57.68 57.42 57.42 12.8K
11:51 57.40 57.43 57.32 57.39 12.3K
11:52 57.41 57.41 57.24 57.27 11.8K
11:53 57.27 57.35 57.25 57.35 2.4K
11:54 57.35 57.35 57.35 57.35 0.2K
11:55 57.38 57.38 57.37 57.38 0.7K
11:56 57.44 57.44 57.39 57.39 4.2K
11:57 57.31 57.31 57.31 57.31 2.3K
12:00 57.21 57.21 57.21 57.21 0.5K
12:01 57.05 57.05 56.97 56.97 5.1K
12:02 56.89 56.92 56.80 56.92 16.9K
12:03 56.92 57.04 56.92 56.98 8.1K
12:04 57.01 57.01 56.89 56.94 8.7K
12:05 56.98 57.12 56.98 57.12 3.5K
12:06 57.00 57.00 57.00 57.00 7.9K
12:07 57.11 57.13 56.99 56.99 9.2K
12:08 57.02 57.02 56.99 56.99 2.3K
12:09 57.15 57.15 57.10 57.10 6.4K
12:10 57.09 57.09 57.02 57.02 4.5K
12:11 57.04 57.04 56.99 56.99 3.9K
12:12 56.98 57.03 56.94 57.03 15.7K
12:13 57.07 57.07 57.07 57.07 2.7K
12:14 57.06 57.06 57.06 57.06 0.2K
12:15 57.03 57.11 57.03 57.11 10.2K
12:17 57.24 57.24 57.20 57.20 7.7K
12:18 57.20 57.20 57.17 57.17 1.7K
12:19 57.21 57.21 57.18 57.18 10.5K
12:20 57.22 57.22 57.22 57.22 0.1K
12:21 57.16 57.19 57.16 57.18 1.6K
12:23 57.14 57.16 57.14 57.16 2.4K
12:24 57.13 57.14 57.13 57.14 1.6K
12:25 57.21 57.21 57.21 57.21 0.7K
12:26 57.26 57.31 57.26 57.31 5.9K
12:27 57.32 57.40 57.32 57.40 2.7K
12:28 57.38 57.40 57.38 57.40 2.2K
12:29 57.36 57.37 57.34 57.37 7.9K
12:30 57.38 57.40 57.38 57.40 1.5K
12:31 57.42 57.42 57.41 57.41 1.7K
12:32 57.38 57.55 57.38 57.50 12.9K
12:33 57.47 57.47 57.47 57.47 1.5K
12:34 57.39 57.48 57.39 57.48 2.7K
12:35 57.50 57.53 57.48 57.53 5.9K
12:36 57.50 57.53 57.50 57.52 3.3K
12:37 57.55 57.55 57.55 57.55 1.9K
12:38 57.54 57.54 57.54 57.54 0.2K
12:39 57.57 57.57 57.50 57.50 3.7K
12:40 57.42 57.42 57.42 57.42 3.9K
12:41 57.45 57.47 57.45 57.47 2.5K
12:43 57.49 57.49 57.49 57.49 5.5K
12:45 57.62 57.62 57.62 57.62 1.5K
12:46 57.63 57.63 57.62 57.62 1.6K
12:47 57.66 57.72 57.66 57.71 19.7K
12:49 57.69 57.69 57.69 57.69 10.8K
12:50 57.74 57.75 57.73 57.75 6.0K
12:51 57.69 57.69 57.69 57.69 0.3K
12:52 57.85 57.87 57.85 57.87 9.8K
12:53 57.82 57.82 57.80 57.80 6.4K
12:54 57.77 57.77 57.76 57.76 2.4K
12:55 57.72 57.72 57.71 57.71 10.8K
12:56 57.65 57.71 57.65 57.71 7.8K
12:57 57.70 57.70 57.70 57.70 0.4K
12:58 57.70 57.70 57.67 57.67 5.3K
12:59 57.72 57.72 57.69 57.69 5.5K
13:02 57.75 57.75 57.75 57.75 0.9K
13:03 57.74 57.74 57.71 57.71 0.4K
13:04 57.77 57.80 57.77 57.80 3.7K
13:05 57.85 57.85 57.72 57.72 4.6K
13:06 57.71 57.71 57.65 57.65 5.1K
13:07 57.65 57.65 57.62 57.62 19.8K
13:08 57.52 57.52 57.52 57.52 0.3K
13:09 57.55 57.55 57.53 57.53 1.1K
13:11 57.50 57.50 57.38 57.44 1.4K
13:12 57.45 57.45 57.45 57.45 1.9K
13:13 57.43 57.43 57.43 57.43 2.4K
13:14 57.41 57.41 57.32 57.34 12.0K
13:17 57.54 57.54 57.54 57.54 0.8K
13:19 57.55 57.58 57.55 57.58 5.2K
13:20 57.55 57.55 57.41 57.41 6.3K
13:21 57.43 57.47 57.43 57.47 2.1K
13:23 57.53 57.53 57.53 57.53 0.2K
13:24 57.61 57.61 57.61 57.61 1.6K
13:26 57.68 57.69 57.66 57.66 2.2K
13:27 57.68 57.70 57.67 57.67 9.0K
13:28 57.59 57.59 57.56 57.56 1.4K
13:31 57.62 57.65 57.62 57.65 2.1K
13:33 57.72 57.72 57.70 57.70 4.0K
13:36 57.59 57.59 57.59 57.59 0.2K
13:38 57.60 57.60 57.60 57.60 0.3K
13:40 57.48 57.48 57.48 57.48 7.6K
13:42 57.44 57.44 57.35 57.35 4.4K
13:43 57.34 57.34 57.27 57.29 3.4K
13:44 57.36 57.39 57.32 57.32 11.1K
13:45 57.37 57.37 57.36 57.36 0.8K
13:46 57.42 57.42 57.42 57.42 0.8K
13:48 57.37 57.37 57.36 57.36 10.0K
13:49 57.35 57.36 57.34 57.36 2.8K
13:50 57.39 57.43 57.39 57.43 2.0K
13:51 57.46 57.51 57.46 57.50 5.2K
13:52 57.50 57.51 57.46 57.51 11.9K
13:53 57.51 57.51 57.51 57.51 1.1K
13:54 57.52 57.53 57.52 57.53 7.8K
13:55 57.48 57.48 57.43 57.43 1.4K
13:56 57.48 57.48 57.48 57.48 0.4K
13:57 57.49 57.49 57.49 57.49 10.3K
13:58 57.48 57.48 57.48 57.48 0.7K
13:59 57.49 57.49 57.46 57.46 1.9K
14:00 57.45 57.45 57.45 57.45 5.1K
14:01 57.47 57.47 57.42 57.43 6.4K
14:02 57.45 57.47 57.45 57.47 2.3K
14:03 57.45 57.45 57.43 57.43 1.2K
14:04 57.42 57.42 57.28 57.28 4.7K
14:05 57.22 57.22 57.16 57.16 0.9K
14:06 57.16 57.16 57.16 57.16 2.0K
14:07 57.20 57.20 57.19 57.19 2.3K
14:08 57.24 57.24 57.24 57.24 1.4K
14:09 57.28 57.34 57.28 57.34 13.6K
14:10 57.35 57.36 57.35 57.36 3.9K
14:11 57.33 57.36 57.33 57.36 1.0K
14:12 57.30 57.30 57.30 57.30 1.6K
14:14 57.19 57.21 57.19 57.21 2.3K
14:15 57.26 57.26 57.26 57.26 0.8K
14:16 57.15 57.15 57.00 57.00 3.8K
14:17 57.03 57.03 56.99 56.99 1.1K
14:18 56.97 57.02 56.97 57.02 2.2K
14:19 57.01 57.01 56.97 56.99 11.9K
14:20 56.94 56.94 56.94 56.94 0.3K
14:21 56.99 57.06 56.99 57.06 3.2K
14:22 57.05 57.05 57.05 57.05 0.4K
14:23 57.08 57.08 57.08 57.08 0.5K
14:24 57.09 57.09 57.06 57.06 41.2K
14:25 57.11 57.11 57.11 57.11 3.0K
14:26 57.21 57.32 57.21 57.31 5.8K
14:27 57.19 57.24 57.19 57.24 5.5K
14:28 57.17 57.17 57.10 57.15 2.3K
14:29 57.18 57.18 57.18 57.18 1.4K
14:30 57.00 57.03 56.98 56.99 5.2K
14:31 56.98 56.98 56.96 56.96 9.2K
14:32 56.96 57.08 56.96 57.08 15.5K
14:33 57.05 57.05 57.01 57.01 2.6K
14:34 57.06 57.06 57.06 57.06 1.6K
14:35 57.02 57.06 57.01 57.06 3.4K
14:36 57.10 57.10 57.06 57.06 1.3K
14:37 57.04 57.10 57.04 57.10 1.5K
14:38 57.09 57.09 57.07 57.07 1.1K
14:39 57.08 57.10 57.08 57.10 3.3K
14:40 57.11 57.14 57.09 57.14 4.7K
14:41 57.13 57.13 57.12 57.12 1.8K
14:42 57.11 57.11 57.11 57.11 0.3K
14:43 57.07 57.07 57.07 57.07 1.0K
14:44 57.13 57.13 57.08 57.08 2.5K
14:45 57.06 57.06 57.00 57.00 5.9K
14:46 57.01 57.03 57.01 57.03 0.7K
14:47 56.96 56.96 56.92 56.93 5.5K
14:48 56.94 56.99 56.94 56.99 7.9K
14:49 56.71 56.74 56.61 56.61 7.2K
14:50 56.62 56.62 56.58 56.62 3.0K
14:51 56.62 56.62 56.62 56.62 0.6K
14:52 56.54 56.57 56.51 56.57 9.3K
14:53 56.45 56.45 56.45 56.45 5.4K
14:54 56.41 56.42 56.29 56.29 16.8K
14:55 56.33 56.40 56.33 56.40 16.6K
14:56 56.38 56.46 56.36 56.46 8.7K
14:57 56.47 56.47 56.45 56.45 3.7K
14:58 56.53 56.53 56.53 56.53 10.9K
14:59 56.51 56.54 56.50 56.54 5.8K
15:00 56.50 56.50 56.47 56.47 7.6K
15:01 56.46 56.47 56.32 56.32 15.6K
15:02 56.34 56.50 56.34 56.50 6.3K
15:03 56.57 56.57 56.57 56.57 2.5K
15:04 56.53 56.53 56.51 56.51 1.8K
15:05 56.53 56.59 56.53 56.59 1.3K
15:06 56.61 56.61 56.57 56.57 0.7K
15:07 56.55 56.58 56.53 56.58 4.7K
15:08 56.64 56.64 56.61 56.61 3.1K
15:09 56.61 56.64 56.60 56.63 6.8K
15:10 56.59 56.60 56.59 56.60 12.0K
15:11 56.58 56.58 56.16 56.32 169.5K
15:12 56.30 57.45 56.22 57.42 584.0K
15:13 57.30 57.62 57.16 57.16 84.8K
15:14 57.22 57.25 57.07 57.07 8.6K
15:15 57.10 57.24 56.93 57.24 22.9K
15:16 57.41 57.41 57.26 57.26 16.4K
15:17 57.06 57.29 56.57 56.65 152.9K
15:18 56.72 56.79 56.53 56.69 53.1K
15:19 56.73 57.13 56.72 56.80 80.0K
15:20 57.04 57.70 57.04 57.54 91.6K
15:21 57.43 57.55 57.37 57.47 11.2K
15:22 57.69 57.71 57.40 57.54 27.7K
15:23 57.43 57.61 57.24 57.58 22.8K
15:24 57.70 57.82 57.62 57.69 29.3K
15:25 57.75 57.97 57.75 57.88 28.6K
15:26 57.89 58.00 57.68 57.70 22.4K
15:27 57.72 57.82 57.63 57.82 8.7K
15:28 57.81 57.84 57.70 57.70 7.4K
15:29 57.63 57.74 57.63 57.74 5.4K
15:30 57.50 57.50 57.08 57.10 43.3K
15:31 57.17 57.39 57.17 57.34 17.6K
15:32 57.32 57.50 57.32 57.50 11.8K
15:33 57.53 57.68 57.48 57.54 7.6K
15:34 57.51 57.52 57.34 57.38 29.0K
15:35 57.33 57.33 57.13 57.21 8.5K
15:36 57.17 57.22 57.13 57.17 13.6K
15:37 57.08 57.33 57.03 57.32 6.9K
15:38 57.36 57.38 57.27 57.35 2.6K
15:39 57.36 57.36 57.26 57.27 7.3K
15:40 57.24 57.24 57.08 57.08 16.5K
15:41 57.08 57.22 57.00 57.22 26.6K
15:42 57.23 57.23 57.12 57.20 15.9K
15:43 57.22 57.46 57.22 57.46 14.0K
15:44 57.45 57.45 57.07 57.12 11.9K
15:45 57.14 57.18 56.78 56.78 27.5K
15:46 56.84 56.98 56.80 56.92 21.6K
15:47 56.93 57.04 56.76 56.89 15.8K
15:48 56.86 56.99 56.86 56.91 19.1K
15:49 56.87 56.93 56.63 56.63 24.0K
15:50 56.65 56.75 56.54 56.59 40.7K
15:51 56.60 56.60 56.42 56.48 19.1K
15:52 56.51 56.51 56.34 56.36 52.6K
15:53 56.25 56.36 56.15 56.15 40.9K
15:54 56.10 56.21 56.10 56.20 78.1K
15:55 56.18 56.18 56.00 56.05 43.1K
15:56 56.02 56.05 55.88 56.05 42.2K
15:57 56.01 56.37 56.01 56.37 14.7K
15:58 56.38 56.52 56.25 56.39 34.4K
15:59 56.36 56.36 56.19 56.25 26.8K
16:00 56.26 56.26 56.23 56.23 109.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible