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 54.77 54.80 54.69 54.69 154.7K
09:31 54.71 55.01 54.71 55.01 9.1K
09:32 55.13 55.23 55.11 55.11 20.3K
09:33 55.09 55.09 54.96 55.01 9.0K
09:34 54.95 54.96 54.81 54.81 7.0K
09:35 54.82 54.92 54.75 54.91 6.3K
09:36 54.84 54.95 54.84 54.95 13.3K
09:37 54.90 54.90 54.84 54.84 10.9K
09:38 54.91 55.05 54.91 55.04 9.0K
09:39 55.02 55.07 54.98 55.07 11.3K
09:40 54.97 54.98 54.92 54.98 7.1K
09:41 54.90 54.98 54.90 54.94 2.9K
09:42 54.96 55.02 54.96 54.99 5.3K
09:43 55.01 55.11 54.99 54.99 7.9K
09:45 55.06 55.06 55.06 55.05 4.2K
09:46 55.16 55.16 55.09 55.11 25.6K
09:47 55.19 55.29 55.19 55.29 8.0K
09:48 55.28 55.38 55.28 55.38 5.8K
09:49 55.37 55.44 55.37 55.41 2.5K
09:50 55.45 55.48 55.45 55.45 1.7K
09:51 55.46 55.52 55.38 55.38 6.9K
09:52 55.49 55.49 55.48 55.48 3.2K
09:53 55.48 55.48 55.42 55.46 1.3K
09:54 55.50 55.56 55.50 55.56 2.7K
09:55 55.66 55.68 55.63 55.63 5.6K
09:56 55.59 55.59 55.49 55.55 6.8K
09:57 55.55 55.57 55.52 55.57 3.3K
09:58 55.60 55.65 55.60 55.64 15.7K
09:59 55.56 55.56 55.53 55.55 5.9K
10:00 55.50 55.51 55.43 55.51 3.8K
10:01 55.57 55.57 55.44 55.44 2.5K
10:02 55.44 55.45 55.44 55.44 2.0K
10:03 55.35 55.37 55.29 55.36 3.6K
10:04 55.32 55.32 55.32 55.32 0.1K
10:05 55.42 55.48 55.39 55.48 4.6K
10:06 55.57 55.57 55.50 55.50 3.6K
10:07 55.53 55.53 55.52 55.52 2.6K
10:08 55.51 55.51 55.38 55.38 15.9K
10:09 55.36 55.38 55.36 55.38 3.6K
10:10 55.35 55.42 55.35 55.42 1.5K
10:11 55.44 55.44 55.44 55.44 10.5K
10:12 55.41 55.41 55.38 55.38 1.6K
10:13 55.29 55.32 55.27 55.27 6.8K
10:15 55.26 55.26 55.24 55.24 1.9K
10:16 55.20 55.20 55.07 55.07 7.3K
10:17 55.08 55.08 55.08 55.08 3.4K
10:18 55.04 55.06 55.00 55.02 12.2K
10:19 55.01 55.01 54.92 54.94 5.9K
10:20 54.94 54.99 54.90 54.99 27.9K
10:22 55.01 55.04 54.99 55.04 5.7K
10:23 55.10 55.10 55.10 55.10 0.4K
10:24 55.14 55.15 55.14 55.15 0.9K
10:25 55.17 55.17 55.15 55.15 2.0K
10:26 55.26 55.26 55.26 55.26 0.3K
10:27 55.19 55.26 55.19 55.26 1.4K
10:28 55.30 55.45 55.30 55.45 20.5K
10:29 55.37 55.37 55.32 55.33 2.3K
10:30 55.32 55.33 55.29 55.32 2.9K
10:31 55.37 55.37 55.37 55.37 0.9K
10:32 55.28 55.28 55.28 55.28 2.2K
10:34 55.26 55.29 55.25 55.29 4.0K
10:35 55.35 55.41 55.35 55.41 7.7K
10:36 55.39 55.39 55.39 55.39 0.7K
10:37 55.33 55.34 55.26 55.30 4.5K
10:38 55.31 55.31 55.29 55.31 1.4K
10:39 55.32 55.32 55.32 55.32 3.5K
10:40 55.30 55.39 55.30 55.39 3.8K
10:41 55.25 55.26 55.25 55.26 0.6K
10:42 55.25 55.25 55.24 55.24 1.4K
10:43 55.25 55.25 55.25 55.25 3.1K
10:44 55.17 55.17 55.14 55.14 1.1K
10:45 55.16 55.16 55.14 55.14 3.3K
10:46 55.18 55.18 55.18 55.18 3.3K
10:47 55.15 55.16 55.15 55.16 2.6K
10:48 55.16 55.16 55.16 55.16 0.2K
10:49 55.13 55.14 55.13 55.14 2.7K
10:50 55.17 55.17 55.17 55.17 0.5K
10:51 55.14 55.17 55.14 55.16 2.1K
10:52 55.18 55.18 55.18 55.18 0.3K
10:53 55.17 55.17 55.17 55.17 0.7K
10:54 55.23 55.23 55.23 55.23 3.5K
10:55 55.25 55.28 55.25 55.28 2.9K
10:56 55.15 55.16 55.15 55.16 1.2K
10:57 55.13 55.13 55.06 55.06 3.7K
10:58 55.07 55.07 55.06 55.06 0.9K
10:59 55.07 55.07 55.02 55.02 3.8K
11:00 55.02 55.02 54.96 54.96 13.3K
11:01 54.97 55.05 54.97 55.05 3.6K
11:02 55.07 55.07 55.05 55.05 0.6K
11:03 55.06 55.06 54.99 54.99 1.7K
11:04 55.01 55.01 55.01 55.01 0.6K
11:05 54.98 54.98 54.98 54.98 0.8K
11:06 54.96 54.96 54.90 54.90 2.1K
11:07 54.87 54.92 54.87 54.90 11.2K
11:08 54.93 54.93 54.93 54.93 0.7K
11:09 54.90 54.92 54.90 54.92 1.1K
11:10 54.92 54.97 54.92 54.97 1.5K
11:11 55.02 55.02 55.02 55.02 0.6K
11:13 54.95 54.95 54.95 54.95 2.7K
11:14 54.94 54.94 54.94 54.94 0.9K
11:16 55.01 55.01 54.97 54.97 1.9K
11:17 54.95 54.95 54.95 54.95 0.6K
11:19 54.94 54.94 54.94 54.94 1.2K
11:21 54.91 54.91 54.91 54.91 0.3K
11:23 54.89 54.89 54.89 54.89 1.6K
11:24 54.77 54.77 54.77 54.77 1.4K
11:25 54.73 54.73 54.72 54.72 5.2K
11:26 54.74 54.82 54.72 54.82 3.3K
11:27 54.80 54.80 54.74 54.74 2.1K
11:28 54.72 54.80 54.72 54.75 3.1K
11:29 54.80 54.80 54.80 54.80 1.0K
11:30 54.84 54.84 54.80 54.82 2.2K
11:31 54.82 54.82 54.80 54.82 1.3K
11:32 54.77 54.78 54.77 54.78 1.4K
11:33 54.75 54.77 54.72 54.72 6.4K
11:34 54.71 54.71 54.59 54.59 1.7K
11:35 54.60 54.60 54.55 54.55 1.4K
11:36 54.56 54.56 54.47 54.47 7.2K
11:37 54.46 54.49 54.46 54.46 5.5K
11:38 54.29 54.29 54.17 54.17 7.9K
11:39 54.20 54.27 54.18 54.27 5.0K
11:40 54.25 54.36 54.25 54.34 3.7K
11:41 54.28 54.28 54.21 54.21 0.9K
11:42 54.22 54.22 54.17 54.18 3.7K
11:43 54.18 54.27 54.18 54.27 7.2K
11:44 54.25 54.35 54.25 54.35 1.4K
11:45 54.35 54.35 54.26 54.26 3.6K
11:46 54.29 54.37 54.29 54.37 1.0K
11:47 54.41 54.53 54.41 54.49 3.9K
11:48 54.49 54.51 54.48 54.50 1.0K
11:49 54.47 54.47 54.44 54.44 2.1K
11:50 54.41 54.41 54.32 54.36 4.1K
11:51 54.31 54.36 54.31 54.36 1.7K
11:52 54.31 54.34 54.28 54.34 4.9K
11:53 54.34 54.34 54.21 54.22 5.8K
11:54 54.21 54.21 54.16 54.19 2.6K
11:55 54.23 54.23 54.20 54.20 6.9K
11:56 54.30 54.31 54.22 54.27 9.6K
11:57 54.26 54.26 54.24 54.24 3.6K
11:58 54.25 54.25 54.24 54.24 3.2K
11:59 54.22 54.22 54.20 54.20 4.6K
12:00 54.27 54.30 54.21 54.30 1.8K
12:01 54.30 54.30 54.22 54.22 1.1K
12:02 54.27 54.27 54.23 54.27 1.6K
12:03 54.30 54.34 54.30 54.34 2.4K
12:04 54.34 54.34 54.34 54.34 0.2K
12:05 54.33 54.33 54.29 54.29 2.4K
12:06 54.27 54.29 54.27 54.29 1.4K
12:07 54.29 54.29 54.27 54.27 2.4K
12:08 54.24 54.24 54.05 54.07 5.3K
12:09 54.08 54.19 54.07 54.19 10.3K
12:10 54.14 54.14 54.13 54.13 2.4K
12:11 54.19 54.22 54.19 54.22 1.1K
12:12 54.15 54.15 54.10 54.10 4.3K
12:15 54.16 54.16 54.09 54.12 13.3K
12:16 54.12 54.21 54.12 54.21 2.7K
12:17 54.15 54.17 54.14 54.14 6.1K
12:18 54.15 54.15 54.13 54.14 10.3K
12:19 54.16 54.16 54.06 54.06 6.3K
12:20 54.07 54.07 54.01 54.04 10.9K
12:21 53.99 53.99 53.90 53.90 10.4K
12:22 53.90 53.94 53.89 53.93 6.8K
12:23 53.94 53.96 53.94 53.96 2.6K
12:24 53.96 53.96 53.92 53.92 3.3K
12:25 53.96 53.96 53.93 53.93 4.3K
12:26 54.04 54.04 53.99 54.02 8.3K
12:27 54.05 54.09 54.05 54.08 1.4K
12:28 54.10 54.15 54.10 54.14 4.7K
12:29 54.13 54.15 54.13 54.15 5.3K
12:30 54.13 54.21 54.13 54.21 5.1K
12:31 54.18 54.18 54.07 54.07 1.4K
12:32 54.05 54.22 54.05 54.21 8.3K
12:33 54.29 54.30 54.29 54.30 4.6K
12:34 54.28 54.34 54.28 54.34 1.6K
12:35 54.35 54.35 54.28 54.28 7.3K
12:36 54.33 54.35 54.31 54.35 7.1K
12:37 54.31 54.31 54.31 54.31 1.0K
12:38 54.26 54.26 54.25 54.25 0.6K
12:39 54.27 54.27 54.27 54.27 1.1K
12:40 54.26 54.26 54.26 54.26 0.7K
12:41 54.27 54.27 54.27 54.27 1.3K
12:42 54.23 54.24 54.21 54.23 2.9K
12:43 54.22 54.22 54.22 54.22 1.5K
12:44 54.18 54.18 54.11 54.11 2.5K
12:45 54.14 54.19 54.14 54.19 1.5K
12:46 54.17 54.17 54.17 54.17 1.5K
12:47 54.17 54.17 54.15 54.15 3.9K
12:48 54.17 54.19 54.17 54.19 0.5K
12:49 54.13 54.19 54.13 54.15 1.2K
12:50 54.08 54.09 53.97 54.02 4.9K
12:51 54.01 54.04 54.01 54.04 4.3K
12:52 54.00 54.01 53.96 54.01 3.3K
12:53 54.03 54.03 54.03 54.03 0.3K
12:54 54.06 54.09 54.06 54.09 4.9K
12:55 54.07 54.07 53.99 54.04 6.1K
12:56 54.00 54.00 54.00 54.00 5.6K
12:57 53.97 53.97 53.92 53.93 1.9K
12:58 53.95 53.99 53.95 53.99 7.8K
12:59 53.97 53.97 53.90 53.91 6.6K
13:00 53.90 53.93 53.90 53.93 2.0K
13:01 53.91 53.91 53.89 53.89 3.4K
13:02 54.00 54.03 53.95 54.03 4.5K
13:03 54.05 54.05 54.03 54.05 3.8K
13:04 54.06 54.07 54.01 54.07 7.5K
13:05 54.09 54.09 54.09 54.09 1.9K
13:06 54.06 54.06 54.00 54.00 4.2K
13:07 53.97 54.04 53.97 54.03 10.9K
13:08 54.06 54.10 54.06 54.10 3.1K
13:09 54.10 54.10 54.07 54.07 1.2K
13:10 54.07 54.11 54.06 54.10 3.1K
13:11 54.02 54.05 54.01 54.02 6.8K
13:12 54.07 54.10 54.07 54.10 2.9K
13:13 54.11 54.13 54.10 54.13 3.2K
13:14 54.08 54.13 54.08 54.10 6.2K
13:15 54.10 54.15 54.08 54.13 8.5K
13:16 54.17 54.20 54.15 54.16 6.1K
13:17 54.16 54.22 54.15 54.19 5.3K
13:18 54.16 54.16 54.12 54.12 6.8K
13:19 54.09 54.12 54.09 54.11 1.5K
13:20 54.15 54.17 54.15 54.15 10.8K
13:21 54.15 54.15 54.11 54.11 1.2K
13:22 54.10 54.11 54.07 54.10 1.9K
13:24 54.10 54.14 54.08 54.13 10.2K
13:25 54.12 54.15 54.08 54.08 12.5K
13:26 54.05 54.05 53.99 54.01 7.0K
13:27 54.00 54.00 53.97 53.97 2.4K
13:28 53.93 53.97 53.93 53.97 5.2K
13:29 53.97 53.97 53.91 53.92 1.7K
13:30 53.94 53.97 53.94 53.97 4.2K
13:31 54.02 54.03 54.01 54.01 3.8K
13:32 54.02 54.02 54.02 54.02 1.8K
13:33 53.99 54.07 53.99 54.07 2.1K
13:34 54.06 54.10 54.06 54.10 1.2K
13:35 54.07 54.07 54.07 54.07 0.4K
13:36 54.08 54.08 53.99 53.99 3.9K
13:37 54.00 54.02 54.00 54.01 2.1K
13:38 53.95 53.96 53.95 53.96 5.3K
13:39 53.93 53.97 53.93 53.97 2.3K
13:40 53.96 54.04 53.96 54.04 2.3K
13:41 53.99 53.99 53.99 53.99 1.2K
13:42 53.95 53.95 53.89 53.89 1.7K
13:43 53.87 53.91 53.87 53.90 3.3K
13:44 53.91 53.93 53.90 53.93 1.6K
13:45 53.90 53.90 53.86 53.86 1.1K
13:46 53.88 53.92 53.88 53.92 1.1K
13:47 53.90 54.03 53.90 53.99 15.5K
13:48 53.96 53.96 53.88 53.88 1.8K
13:49 53.89 53.89 53.86 53.86 8.3K
13:50 53.84 53.84 53.77 53.81 3.7K
13:51 53.77 53.81 53.77 53.81 4.1K
13:55 53.94 53.94 53.94 53.94 0.2K
13:56 53.92 53.92 53.86 53.86 6.6K
13:57 53.87 53.87 53.85 53.87 6.6K
13:58 53.88 53.89 53.87 53.88 4.9K
13:59 53.91 53.94 53.88 53.93 6.7K
14:00 54.06 54.06 54.06 54.06 0.4K
14:01 54.12 54.16 54.03 54.03 3.6K
14:03 54.10 54.12 54.10 54.12 3.0K
14:05 54.15 54.15 54.06 54.06 5.0K
14:06 54.06 54.06 54.04 54.04 1.9K
14:08 54.07 54.09 54.05 54.09 2.1K
14:10 53.99 53.99 53.99 53.99 1.0K
14:12 54.02 54.02 53.97 53.97 2.8K
14:13 53.97 53.97 53.97 53.97 1.0K
14:14 53.99 53.99 53.99 53.99 1.2K
14:15 53.92 53.92 53.92 53.92 0.4K
14:16 53.98 53.98 53.98 53.98 0.6K
14:17 54.01 54.01 54.01 54.01 1.6K
14:19 54.04 54.04 54.04 54.04 3.9K
14:20 54.06 54.09 54.05 54.09 4.6K
14:21 54.15 54.15 54.10 54.10 1.9K
14:22 54.09 54.09 54.09 54.09 0.9K
14:23 54.15 54.15 54.15 54.15 1.1K
14:25 54.17 54.17 54.17 54.17 1.1K
14:27 54.20 54.20 54.19 54.20 3.5K
14:29 54.26 54.26 54.24 54.24 1.0K
14:30 54.20 54.20 54.16 54.16 1.3K
14:31 54.21 54.21 54.21 54.21 0.6K
14:32 54.34 54.34 54.31 54.31 1.9K
14:33 54.32 54.32 54.32 54.32 0.4K
14:34 54.32 54.32 54.32 54.32 0.4K
14:35 54.30 54.30 54.30 54.30 0.2K
14:36 54.24 54.24 54.21 54.21 1.4K
14:37 54.23 54.23 54.21 54.21 2.2K
14:39 54.30 54.30 54.30 54.30 0.2K
14:40 54.24 54.26 54.24 54.26 1.3K
14:41 54.21 54.25 54.21 54.24 1.5K
14:42 54.19 54.23 54.16 54.23 2.2K
14:43 54.22 54.22 54.22 54.22 1.8K
14:44 54.20 54.22 54.20 54.22 1.4K
14:45 54.21 54.21 54.21 54.21 1.8K
14:47 54.11 54.12 54.10 54.12 1.5K
14:48 54.10 54.10 54.10 54.10 2.4K
14:49 54.07 54.07 54.06 54.06 3.3K
14:50 54.08 54.09 54.07 54.09 9.7K
14:51 54.06 54.06 54.06 54.06 0.4K
14:52 54.04 54.10 54.04 54.10 2.4K
14:53 54.08 54.13 54.08 54.09 1.5K
14:54 54.13 54.15 54.13 54.15 1.3K
14:55 54.15 54.15 54.10 54.10 3.3K
14:56 54.06 54.10 54.05 54.10 2.4K
14:57 54.14 54.21 54.14 54.21 2.0K
14:59 54.17 54.21 54.17 54.21 6.7K
15:00 54.23 54.27 54.23 54.26 2.6K
15:01 54.26 54.30 54.26 54.30 1.2K
15:02 54.30 54.33 54.30 54.33 30.9K
15:03 54.33 54.33 54.32 54.33 7.4K
15:04 54.33 54.33 54.31 54.32 11.7K
15:05 54.29 54.31 54.28 54.28 4.1K
15:06 54.22 54.24 54.22 54.24 2.4K
15:07 54.24 54.27 54.21 54.21 1.7K
15:08 54.21 54.27 54.21 54.27 3.5K
15:09 54.31 54.31 54.31 54.31 1.2K
15:11 54.30 54.31 54.30 54.31 10.4K
15:12 54.26 54.28 54.26 54.28 3.2K
15:13 54.27 54.27 54.26 54.26 0.7K
15:14 54.27 54.27 54.27 54.27 0.7K
15:15 54.21 54.21 54.21 54.21 0.3K
15:16 54.23 54.27 54.23 54.27 5.3K
15:17 54.27 54.27 54.25 54.25 1.5K
15:18 54.22 54.22 54.21 54.22 4.1K
15:19 54.26 54.32 54.26 54.32 10.0K
15:20 54.36 54.36 54.36 54.36 0.5K
15:21 54.44 54.45 54.44 54.45 0.9K
15:22 54.38 54.39 54.38 54.39 0.8K
15:23 54.44 54.53 54.44 54.53 3.3K
15:24 54.55 54.60 54.55 54.60 2.2K
15:25 54.60 54.60 54.53 54.57 5.8K
15:26 54.55 54.55 54.50 54.50 1.4K
15:27 54.53 54.53 54.53 54.53 1.1K
15:29 54.53 54.53 54.53 54.53 0.5K
15:30 54.60 54.63 54.59 54.63 4.5K
15:31 54.71 54.73 54.71 54.71 1.7K
15:33 54.69 54.69 54.69 54.69 2.0K
15:34 54.71 54.71 54.68 54.69 1.8K
15:35 54.66 54.67 54.66 54.67 0.4K
15:36 54.68 54.81 54.68 54.81 10.3K
15:37 54.80 54.80 54.75 54.75 3.6K
15:38 54.79 54.79 54.79 54.79 1.3K
15:39 54.84 54.90 54.84 54.90 2.2K
15:41 54.85 54.85 54.80 54.84 10.8K
15:42 54.87 54.91 54.87 54.89 21.2K
15:43 54.90 54.90 54.90 54.90 1.8K
15:44 54.91 54.92 54.91 54.92 3.6K
15:45 55.01 55.01 54.97 54.97 2.5K
15:46 55.05 55.05 54.97 54.97 1.6K
15:47 55.03 55.08 55.02 55.08 1.6K
15:48 55.05 55.14 55.05 55.14 2.1K
15:49 55.07 55.07 55.00 55.00 5.0K
15:50 54.96 54.96 54.96 54.96 1.8K
15:51 55.11 55.19 55.11 55.18 2.7K
15:52 55.16 55.19 55.12 55.17 3.3K
15:53 55.23 55.23 55.18 55.18 3.3K
15:54 55.23 55.23 55.21 55.22 3.3K
15:55 55.24 55.28 55.24 55.25 3.8K
15:56 55.29 55.30 55.27 55.27 3.9K
15:57 55.26 55.36 55.26 55.36 2.7K
15:58 55.34 55.37 55.30 55.37 7.3K
15:59 55.36 55.36 55.17 55.18 74.4K
16:00 55.18 55.18 55.15 55.15 37.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible