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 57.34 57.38 57.26 57.26 78.0K
09:31 57.27 57.27 57.21 57.21 33.4K
09:32 57.18 57.18 57.05 57.07 12.6K
09:33 57.06 57.14 57.02 57.10 7.3K
09:34 57.13 57.18 57.11 57.13 9.1K
09:35 57.14 57.20 57.13 57.20 2.0K
09:36 57.15 57.19 57.15 57.19 3.8K
09:37 57.21 57.46 57.21 57.39 4.4K
09:38 57.32 57.32 57.30 57.30 0.5K
09:39 57.31 57.31 57.31 57.31 2.2K
09:40 57.41 57.50 57.41 57.50 7.0K
09:41 57.47 57.58 57.47 57.54 3.4K
09:42 57.55 57.71 57.55 57.69 4.2K
09:43 57.70 57.76 57.69 57.75 16.1K
09:44 57.82 57.87 57.82 57.87 13.4K
09:45 57.91 57.92 57.78 57.80 10.5K
09:46 57.78 57.78 57.71 57.71 13.8K
09:47 57.71 57.75 57.69 57.69 3.8K
09:48 57.76 57.77 57.76 57.77 2.5K
09:49 57.69 57.69 57.65 57.66 1.4K
09:50 57.66 57.66 57.66 57.66 0.1K
09:51 57.54 57.54 57.51 57.54 2.2K
09:52 57.58 57.58 57.50 57.55 4.2K
09:53 57.53 57.53 57.50 57.52 7.0K
09:54 57.54 57.54 57.54 57.54 0.7K
09:55 57.56 57.64 57.56 57.62 3.8K
09:56 57.73 57.73 57.73 57.73 0.7K
09:57 57.72 57.72 57.65 57.65 1.2K
09:58 57.66 57.73 57.66 57.71 4.4K
09:59 57.70 57.70 57.66 57.67 1.8K
10:00 57.63 57.63 57.63 57.63 0.2K
10:01 57.71 57.72 57.71 57.71 3.4K
10:02 57.70 57.70 57.62 57.62 1.9K
10:03 57.50 57.51 57.50 57.51 0.5K
10:04 57.54 57.59 57.53 57.59 4.7K
10:05 57.65 57.65 57.65 57.65 2.1K
10:06 57.66 57.73 57.65 57.73 6.8K
10:07 57.62 57.62 57.55 57.55 8.0K
10:08 57.51 57.53 57.47 57.52 8.8K
10:09 57.61 57.61 57.61 57.61 3.4K
10:11 57.67 57.67 57.61 57.61 3.0K
10:12 57.60 57.61 57.60 57.61 0.4K
10:14 57.54 57.54 57.54 57.54 0.5K
10:15 57.51 57.51 57.38 57.39 6.7K
10:16 57.36 57.36 57.33 57.36 3.9K
10:17 57.38 57.40 57.38 57.40 2.3K
10:18 57.55 57.55 57.55 57.55 0.3K
10:19 57.59 57.68 57.59 57.68 5.6K
10:20 57.69 57.69 57.64 57.64 0.9K
10:21 57.63 57.72 57.63 57.72 4.0K
10:22 57.74 57.77 57.74 57.76 12.9K
10:23 57.73 57.73 57.69 57.71 3.7K
10:24 57.73 57.75 57.73 57.75 3.2K
10:25 57.71 57.72 57.69 57.72 2.7K
10:27 57.71 57.71 57.71 57.71 0.3K
10:28 57.56 57.56 57.56 57.56 11.3K
10:29 57.60 57.60 57.60 57.60 0.1K
10:30 57.58 57.58 57.54 57.54 2.6K
10:31 57.61 57.61 57.61 57.61 2.0K
10:32 57.58 57.59 57.58 57.59 1.4K
10:33 57.57 57.59 57.57 57.59 3.3K
10:34 57.70 57.70 57.65 57.65 1.7K
10:35 57.67 57.67 57.67 57.67 1.6K
10:36 57.69 57.69 57.69 57.69 0.3K
10:38 57.66 57.68 57.66 57.68 3.8K
10:39 57.65 57.69 57.65 57.69 0.8K
10:40 57.70 57.74 57.67 57.74 1.7K
10:42 57.73 57.73 57.59 57.59 11.6K
10:43 57.53 57.55 57.52 57.55 1.4K
10:44 57.53 57.53 57.53 57.53 1.0K
10:45 57.57 57.60 57.57 57.60 2.7K
10:47 57.69 57.69 57.69 57.69 0.6K
10:48 57.72 57.72 57.72 57.72 0.3K
10:50 57.72 57.72 57.66 57.66 1.2K
10:51 57.67 57.67 57.67 57.67 0.4K
10:52 57.73 57.73 57.73 57.73 2.3K
10:54 57.74 57.74 57.74 57.74 0.4K
10:55 57.70 57.70 57.70 57.70 1.5K
10:56 57.71 57.71 57.71 57.71 0.7K
10:58 57.77 57.77 57.77 57.77 0.5K
10:59 57.71 57.71 57.71 57.71 3.4K
11:00 57.75 57.75 57.75 57.75 0.4K
11:01 57.72 57.77 57.72 57.75 1.9K
11:02 57.83 57.83 57.83 57.83 1.8K
11:03 57.81 57.81 57.69 57.69 6.1K
11:04 57.68 57.68 57.64 57.64 2.4K
11:06 57.79 57.79 57.79 57.79 0.2K
11:07 57.75 57.75 57.75 57.75 0.5K
11:10 57.71 57.71 57.69 57.69 1.0K
11:11 57.73 57.75 57.73 57.75 1.2K
11:13 57.80 57.84 57.80 57.84 10.2K
11:14 57.82 57.82 57.78 57.78 1.3K
11:15 57.78 57.78 57.74 57.77 2.2K
11:17 57.78 57.78 57.77 57.77 1.5K
11:18 57.73 57.73 57.73 57.73 0.9K
11:20 57.85 57.85 57.85 57.85 2.0K
11:21 57.83 57.84 57.82 57.82 5.1K
11:22 57.78 57.78 57.78 57.78 0.9K
11:23 57.81 57.81 57.81 57.81 1.3K
11:24 57.80 57.80 57.80 57.80 2.6K
11:25 57.81 57.81 57.81 57.81 0.5K
11:26 57.85 57.85 57.85 57.85 2.0K
11:27 57.86 57.86 57.86 57.86 1.7K
11:29 57.83 57.83 57.79 57.79 7.8K
11:30 57.81 57.81 57.78 57.78 0.7K
11:31 57.77 57.77 57.75 57.75 1.3K
11:33 57.74 57.74 57.74 57.74 0.5K
11:36 57.75 57.76 57.75 57.76 1.1K
11:37 57.74 57.74 57.72 57.74 6.4K
11:38 57.74 57.82 57.74 57.82 3.5K
11:39 57.80 57.80 57.80 57.80 1.0K
11:40 57.80 57.80 57.79 57.79 0.9K
11:41 57.83 57.84 57.83 57.84 2.7K
11:42 57.86 57.86 57.86 57.86 1.4K
11:43 57.86 57.87 57.86 57.87 6.7K
11:44 57.85 57.85 57.82 57.82 6.0K
11:45 57.78 57.78 57.78 57.78 0.6K
11:47 57.81 57.81 57.81 57.81 0.9K
11:48 57.81 57.81 57.81 57.81 1.5K
11:49 57.78 57.78 57.76 57.77 0.9K
11:50 57.80 57.82 57.80 57.82 0.7K
11:51 57.82 57.82 57.82 57.82 1.0K
11:52 57.85 57.85 57.85 57.85 0.5K
11:53 57.85 57.85 57.82 57.82 0.6K
11:55 57.82 57.82 57.82 57.82 0.2K
11:56 57.82 57.82 57.79 57.79 0.7K
11:57 57.75 57.75 57.75 57.75 2.7K
11:58 57.61 57.61 57.61 57.61 1.9K
12:01 57.60 57.62 57.60 57.62 1.5K
12:02 57.64 57.65 57.64 57.64 2.1K
12:03 57.65 57.66 57.65 57.66 1.0K
12:04 57.63 57.63 57.63 57.63 0.8K
12:05 57.61 57.66 57.58 57.66 5.0K
12:07 57.69 57.69 57.66 57.66 0.3K
12:08 57.65 57.65 57.62 57.62 0.6K
12:09 57.70 57.70 57.70 57.70 0.2K
12:10 57.72 57.73 57.72 57.73 1.4K
12:11 57.73 57.73 57.73 57.73 0.3K
12:12 57.78 57.78 57.78 57.78 0.7K
12:13 57.77 57.77 57.77 57.77 0.4K
12:14 57.77 57.77 57.77 57.77 0.7K
12:15 57.77 57.77 57.77 57.77 1.2K
12:17 57.85 57.86 57.85 57.86 1.8K
12:18 57.87 57.87 57.84 57.84 3.4K
12:19 57.87 57.87 57.84 57.84 1.0K
12:20 57.86 57.86 57.86 57.86 0.1K
12:21 57.85 57.89 57.85 57.89 6.3K
12:22 57.90 57.94 57.90 57.94 3.5K
12:23 57.96 57.98 57.96 57.96 12.6K
12:24 57.96 57.97 57.95 57.97 2.8K
12:25 57.96 57.96 57.94 57.96 1.6K
12:26 57.96 57.97 57.96 57.97 0.3K
12:27 57.96 57.96 57.94 57.94 4.2K
12:28 57.93 57.99 57.93 57.99 3.3K
12:29 58.01 58.06 58.01 58.06 2.8K
12:30 58.05 58.06 57.99 57.99 5.4K
12:31 57.99 57.99 57.95 57.97 2.6K
12:32 58.01 58.01 58.01 58.01 2.1K
12:33 57.98 57.98 57.95 57.95 2.1K
12:34 57.95 57.96 57.94 57.94 2.5K
12:35 57.94 57.99 57.94 57.99 4.9K
12:36 58.00 58.00 57.98 57.98 1.8K
12:37 57.99 57.99 57.96 57.96 0.3K
12:38 57.97 57.97 57.97 57.97 1.1K
12:39 57.95 57.95 57.91 57.92 1.6K
12:41 57.93 57.93 57.93 57.93 1.0K
12:42 57.94 57.94 57.94 57.94 0.8K
12:43 57.97 57.97 57.97 57.97 3.7K
12:45 58.05 58.05 58.05 58.05 0.2K
12:46 58.07 58.13 58.07 58.13 4.1K
12:47 58.13 58.14 58.12 58.12 1.7K
12:48 58.10 58.10 58.09 58.09 1.3K
12:49 58.09 58.12 58.09 58.12 1.8K
12:50 58.13 58.16 58.13 58.16 1.4K
12:51 58.17 58.17 58.17 58.17 1.0K
12:52 58.18 58.18 58.18 58.18 12.0K
12:53 58.19 58.19 58.11 58.11 3.2K
12:55 58.06 58.06 58.04 58.04 32.8K
12:56 58.03 58.03 57.99 57.99 4.3K
12:57 57.95 58.00 57.95 58.00 7.4K
12:58 57.99 58.02 57.99 58.02 3.2K
12:59 58.05 58.05 58.05 58.05 1.5K
13:00 58.09 58.14 58.09 58.14 1.7K
13:01 58.15 58.15 58.13 58.15 2.0K
13:02 58.16 58.16 58.16 58.16 1.6K
13:03 58.20 58.24 58.20 58.22 27.3K
13:04 58.28 58.31 58.27 58.29 7.9K
13:05 58.29 58.31 58.28 58.30 9.4K
13:06 58.31 58.34 58.30 58.34 23.7K
13:07 58.34 58.35 58.32 58.32 8.7K
13:08 58.32 58.32 58.23 58.23 8.3K
13:09 58.22 58.30 58.20 58.27 13.9K
13:10 58.26 58.26 58.24 58.24 4.6K
13:11 58.23 58.23 58.09 58.11 34.5K
13:12 58.08 58.08 58.05 58.05 2.1K
13:13 58.10 58.11 58.05 58.05 11.3K
13:14 58.08 58.13 58.08 58.13 2.1K
13:15 58.17 58.17 58.16 58.16 1.9K
13:16 58.16 58.21 58.16 58.21 1.5K
13:17 58.28 58.28 58.28 58.28 0.2K
13:18 58.30 58.30 58.29 58.29 7.3K
13:20 58.27 58.27 58.27 58.27 0.2K
13:22 58.28 58.29 58.26 58.26 0.7K
13:23 58.28 58.29 58.28 58.29 2.6K
13:24 58.32 58.32 58.32 58.32 1.3K
13:25 58.34 58.34 58.34 58.34 0.5K
13:26 58.33 58.33 58.31 58.31 1.3K
13:27 58.34 58.34 58.34 58.34 1.2K
13:28 58.40 58.40 58.40 58.40 1.3K
13:29 58.39 58.39 58.31 58.31 2.1K
13:30 58.30 58.30 58.27 58.28 2.4K
13:32 58.27 58.27 58.27 58.27 0.2K
13:33 58.27 58.28 58.27 58.27 5.7K
13:34 58.27 58.27 58.27 58.27 0.4K
13:35 58.26 58.29 58.26 58.29 0.3K
13:36 58.26 58.28 58.26 58.26 1.8K
13:37 58.30 58.30 58.30 58.30 0.8K
13:39 58.26 58.26 58.26 58.26 1.5K
13:40 58.24 58.24 58.24 58.24 0.4K
13:41 58.16 58.16 58.12 58.12 4.2K
13:42 58.12 58.12 58.12 58.12 0.1K
13:43 58.16 58.16 58.16 58.16 0.4K
13:44 58.15 58.15 58.13 58.13 1.6K
13:45 58.14 58.14 58.10 58.12 4.4K
13:49 58.08 58.08 58.08 58.08 0.5K
13:50 58.08 58.08 58.08 58.08 0.6K
13:51 58.02 58.05 58.02 58.05 3.0K
13:54 58.09 58.09 58.04 58.04 1.0K
13:55 58.02 58.02 57.95 57.95 4.4K
13:56 57.81 57.85 57.81 57.85 8.9K
13:57 57.83 57.83 57.83 57.83 0.6K
13:58 57.88 57.88 57.85 57.85 2.6K
13:59 57.88 57.88 57.88 57.88 0.3K
14:00 57.94 57.97 57.94 57.97 6.7K
14:01 57.97 58.00 57.97 58.00 0.2K
14:02 58.08 58.08 58.08 58.08 0.4K
14:04 57.93 57.93 57.90 57.90 2.6K
14:05 57.89 57.89 57.89 57.89 2.0K
14:06 57.88 57.88 57.88 57.88 3.7K
14:07 57.79 57.82 57.79 57.81 18.4K
14:08 57.81 57.82 57.79 57.79 1.8K
14:09 57.79 57.81 57.79 57.81 1.2K
14:10 57.81 57.81 57.72 57.72 3.0K
14:11 57.78 57.79 57.77 57.77 4.8K
14:12 57.76 57.79 57.75 57.79 5.7K
14:13 57.78 57.81 57.77 57.81 2.7K
14:14 57.82 57.82 57.82 57.82 1.3K
14:15 57.87 57.87 57.87 57.87 0.2K
14:16 57.86 57.86 57.86 57.86 0.4K
14:17 57.93 57.93 57.90 57.90 1.0K
14:18 57.89 57.89 57.85 57.85 4.2K
14:20 57.88 57.89 57.88 57.89 0.7K
14:22 57.94 57.94 57.94 57.94 1.8K
14:23 57.93 57.93 57.93 57.93 0.4K
14:24 57.95 57.95 57.95 57.95 2.6K
14:25 57.97 58.00 57.96 58.00 4.3K
14:27 58.01 58.01 58.01 58.01 0.2K
14:28 58.01 58.01 58.01 58.01 0.3K
14:29 58.02 58.02 58.00 58.00 3.1K
14:30 58.00 58.00 57.99 57.99 0.8K
14:31 57.99 57.99 57.99 57.99 0.2K
14:32 57.99 58.03 57.99 58.02 8.8K
14:33 58.03 58.03 58.00 58.00 0.7K
14:34 57.94 57.94 57.92 57.92 1.9K
14:35 57.90 57.90 57.89 57.89 1.0K
14:36 57.87 57.87 57.87 57.87 0.9K
14:38 57.87 57.87 57.85 57.85 1.3K
14:39 57.88 57.88 57.88 57.88 0.2K
14:40 57.88 57.88 57.87 57.87 1.2K
14:41 57.87 57.87 57.85 57.85 1.9K
14:42 57.84 57.84 57.78 57.78 1.4K
14:43 57.76 57.76 57.73 57.73 0.6K
14:44 57.70 57.72 57.70 57.71 7.3K
14:45 57.70 57.70 57.61 57.61 11.1K
14:46 57.62 57.67 57.61 57.65 7.9K
14:47 57.67 57.69 57.65 57.65 5.5K
14:48 57.68 57.69 57.62 57.63 15.4K
14:49 57.64 57.65 57.63 57.65 11.0K
14:50 57.64 57.66 57.61 57.61 4.1K
14:51 57.66 57.66 57.66 57.66 0.3K
14:52 57.64 57.64 57.62 57.62 1.2K
14:53 57.63 57.64 57.61 57.61 4.6K
14:55 57.65 57.65 57.65 57.65 0.8K
14:56 57.67 57.69 57.67 57.67 2.7K
14:57 57.67 57.67 57.67 57.67 0.4K
14:58 57.66 57.66 57.64 57.64 1.7K
14:59 57.62 57.62 57.62 57.62 1.7K
15:00 57.58 57.58 57.56 57.57 9.3K
15:01 57.55 57.55 57.52 57.52 6.4K
15:02 57.57 57.61 57.55 57.61 9.5K
15:03 57.60 57.62 57.59 57.62 5.9K
15:04 57.62 57.62 57.60 57.60 5.2K
15:05 57.59 57.60 57.56 57.57 22.3K
15:06 57.57 57.58 57.53 57.54 19.8K
15:07 57.56 57.56 57.54 57.56 25.7K
15:08 57.55 57.55 57.53 57.53 1.6K
15:09 57.56 57.57 57.56 57.56 4.4K
15:10 57.57 57.57 57.53 57.54 2.7K
15:11 57.55 57.61 57.55 57.59 17.9K
15:12 57.57 57.58 57.54 57.58 2.3K
15:13 57.59 57.60 57.57 57.57 11.0K
15:14 57.54 57.56 57.54 57.56 3.1K
15:15 57.57 57.57 57.54 57.54 2.4K
15:16 57.53 57.53 57.45 57.47 14.3K
15:17 57.49 57.52 57.49 57.49 3.7K
15:18 57.49 57.49 57.48 57.48 2.0K
15:19 57.51 57.51 57.46 57.46 12.3K
15:20 57.48 57.50 57.48 57.48 10.5K
15:21 57.40 57.43 57.39 57.41 20.0K
15:22 57.38 57.39 57.37 57.38 9.5K
15:23 57.39 57.51 57.39 57.50 4.2K
15:24 57.49 57.49 57.45 57.46 10.0K
15:25 57.45 57.45 57.32 57.32 16.8K
15:26 57.32 57.33 57.28 57.33 11.9K
15:27 57.29 57.31 57.27 57.27 12.2K
15:28 57.28 57.33 57.28 57.33 3.1K
15:29 57.32 57.34 57.29 57.31 6.5K
15:30 57.33 57.33 57.30 57.30 3.6K
15:31 57.30 57.30 57.28 57.28 3.1K
15:32 57.26 57.29 57.23 57.29 9.1K
15:33 57.30 57.35 57.25 57.25 4.5K
15:34 57.24 57.26 57.21 57.21 14.3K
15:35 57.18 57.23 57.17 57.23 11.7K
15:36 57.23 57.24 57.21 57.23 8.0K
15:37 57.21 57.21 57.18 57.18 11.7K
15:38 57.19 57.20 57.16 57.17 32.7K
15:39 57.22 57.23 57.20 57.23 9.1K
15:40 57.23 57.23 57.14 57.14 7.2K
15:41 57.11 57.17 57.08 57.17 9.5K
15:42 57.17 57.20 57.17 57.20 3.1K
15:43 57.21 57.28 57.21 57.28 4.0K
15:44 57.25 57.25 57.22 57.22 2.7K
15:45 57.24 57.26 57.18 57.18 5.5K
15:46 57.18 57.18 57.14 57.16 4.1K
15:47 57.14 57.14 57.11 57.11 2.1K
15:48 57.12 57.12 57.08 57.08 3.2K
15:49 57.07 57.11 57.07 57.11 1.9K
15:50 57.19 57.21 57.18 57.18 1.4K
15:51 57.17 57.21 57.17 57.20 2.3K
15:52 57.26 57.28 57.26 57.28 0.4K
15:53 57.28 57.28 57.28 57.28 0.5K
15:54 57.31 57.33 57.30 57.31 1.0K
15:55 57.31 57.33 57.31 57.32 3.5K
15:56 57.34 57.36 57.33 57.35 1.5K
15:57 57.35 57.35 57.32 57.33 7.7K
15:58 57.41 57.46 57.40 57.41 11.1K
15:59 57.22 57.22 57.06 57.06 20.6K
16:00 57.06 57.08 57.06 57.08 25.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible