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 57.14 57.18 57.08 57.10 50.3K
09:31 57.19 57.24 57.19 57.23 2.9K
09:32 57.28 57.30 57.28 57.29 9.4K
09:33 57.25 57.33 57.25 57.31 3.5K
09:34 57.31 57.31 57.22 57.22 5.8K
09:35 57.25 57.28 57.25 57.25 5.7K
09:36 57.28 57.34 57.28 57.34 4.3K
09:37 57.30 57.36 57.30 57.32 8.1K
09:38 57.33 57.35 57.28 57.35 5.5K
09:39 57.30 57.30 57.25 57.25 1.5K
09:40 57.22 57.28 57.22 57.28 0.8K
09:41 57.23 57.23 57.23 57.23 1.5K
09:42 57.19 57.19 57.19 57.19 0.2K
09:43 57.25 57.34 57.22 57.34 8.0K
09:44 57.35 57.35 57.31 57.33 2.5K
09:45 57.31 57.35 57.31 57.35 2.1K
09:46 57.36 57.38 57.36 57.38 1.4K
09:47 57.39 57.39 57.38 57.39 3.0K
09:48 57.48 57.48 57.47 57.48 1.9K
09:49 57.47 57.68 57.47 57.68 9.2K
09:50 57.70 57.70 57.61 57.68 2.9K
09:52 57.67 57.72 57.67 57.72 3.0K
09:53 57.81 57.81 57.80 57.80 2.7K
09:54 57.76 57.81 57.76 57.81 0.5K
09:55 57.81 57.90 57.81 57.90 4.7K
09:56 57.88 57.88 57.88 57.88 1.2K
09:57 57.86 57.86 57.71 57.71 10.0K
09:58 57.66 57.66 57.63 57.66 3.0K
09:59 57.70 57.73 57.70 57.73 0.9K
10:00 57.68 57.70 57.68 57.70 3.6K
10:01 57.77 57.77 57.77 57.77 0.8K
10:02 57.74 57.74 57.73 57.73 0.8K
10:03 57.67 57.67 57.65 57.65 2.5K
10:04 57.67 57.73 57.67 57.73 5.2K
10:05 57.80 57.80 57.79 57.79 0.4K
10:06 57.76 57.86 57.74 57.86 2.1K
10:07 57.79 57.79 57.79 57.79 0.5K
10:08 57.81 57.84 57.81 57.82 2.6K
10:09 57.81 57.82 57.81 57.82 2.0K
10:10 57.85 57.89 57.85 57.89 3.5K
10:12 58.00 58.03 57.95 57.95 3.7K
10:13 57.82 57.82 57.82 57.82 0.4K
10:14 57.88 57.89 57.86 57.86 0.6K
10:15 57.92 57.92 57.83 57.83 1.7K
10:17 57.84 57.85 57.84 57.85 1.1K
10:18 57.85 57.85 57.83 57.83 1.5K
10:20 57.83 57.83 57.76 57.77 0.7K
10:21 57.75 57.75 57.69 57.69 3.9K
10:22 57.70 57.78 57.70 57.78 2.5K
10:23 57.73 57.75 57.73 57.75 0.6K
10:24 57.72 57.72 57.64 57.64 4.6K
10:25 57.60 57.63 57.60 57.60 6.6K
10:26 57.60 57.60 57.49 57.52 1.0K
10:27 57.51 57.51 57.51 57.51 1.2K
10:28 57.52 57.54 57.52 57.54 4.8K
10:29 57.53 57.54 57.53 57.54 2.7K
10:30 57.48 57.48 57.46 57.46 4.7K
10:31 57.46 57.58 57.46 57.58 1.6K
10:32 57.61 57.61 57.61 57.61 1.5K
10:33 57.57 57.57 57.57 57.57 0.3K
10:34 57.66 57.66 57.64 57.64 1.6K
10:35 57.69 57.74 57.69 57.73 2.3K
10:36 57.71 57.73 57.71 57.73 1.0K
10:37 57.72 57.72 57.72 57.72 0.5K
10:38 57.68 57.68 57.68 57.68 0.9K
10:39 57.69 57.71 57.69 57.71 0.4K
10:40 57.74 57.76 57.73 57.75 2.8K
10:42 57.65 57.65 57.65 57.65 0.5K
10:43 57.68 57.68 57.68 57.68 0.4K
10:45 57.69 57.69 57.69 57.69 0.4K
10:47 57.81 57.86 57.81 57.86 1.3K
10:48 57.86 57.86 57.86 57.86 0.4K
10:49 57.83 57.83 57.83 57.83 0.5K
10:50 57.75 57.76 57.73 57.73 6.4K
10:51 57.74 57.75 57.72 57.75 2.5K
10:52 57.73 57.73 57.63 57.63 1.5K
10:53 57.61 57.62 57.61 57.62 1.5K
10:54 57.56 57.56 57.56 57.56 1.6K
10:55 57.57 57.57 57.52 57.52 2.9K
10:56 57.55 57.55 57.50 57.50 1.1K
10:57 57.56 57.56 57.56 57.56 1.2K
10:58 57.52 57.52 57.52 57.52 1.0K
10:59 57.47 57.49 57.47 57.49 0.6K
11:00 57.59 57.59 57.59 57.59 3.2K
11:01 57.58 57.58 57.49 57.49 5.4K
11:02 57.47 57.49 57.47 57.49 1.3K
11:03 57.57 57.57 57.57 57.57 0.8K
11:04 57.58 57.58 57.58 57.58 0.3K
11:06 57.64 57.64 57.63 57.63 9.3K
11:09 57.63 57.63 57.63 57.63 7.8K
11:10 57.61 57.66 57.61 57.66 0.9K
11:11 57.63 57.63 57.63 57.63 0.8K
11:12 57.63 57.65 57.63 57.65 0.5K
11:13 57.63 57.63 57.63 57.63 2.4K
11:14 57.63 57.63 57.56 57.56 1.9K
11:15 57.56 57.61 57.56 57.61 0.4K
11:16 57.60 57.60 57.59 57.59 1.2K
11:17 57.50 57.50 57.50 57.50 0.1K
11:18 57.64 57.64 57.64 57.64 0.3K
11:19 57.67 57.67 57.67 57.67 0.8K
11:20 57.67 57.67 57.67 57.67 0.1K
11:21 57.66 57.67 57.65 57.66 4.6K
11:23 57.65 57.69 57.65 57.69 2.8K
11:24 57.70 57.71 57.70 57.71 3.2K
11:25 57.70 57.74 57.70 57.74 2.0K
11:26 57.73 57.73 57.62 57.62 3.8K
11:27 57.64 57.69 57.64 57.68 2.7K
11:28 57.69 57.69 57.69 57.69 1.3K
11:29 57.73 57.73 57.73 57.73 0.2K
11:30 57.72 57.76 57.72 57.76 0.9K
11:31 57.71 57.74 57.71 57.74 1.8K
11:32 57.76 57.76 57.74 57.74 2.0K
11:33 57.67 57.67 57.67 57.67 0.4K
11:34 57.63 57.63 57.61 57.61 1.6K
11:35 57.60 57.60 57.59 57.59 2.0K
11:36 57.65 57.65 57.65 57.65 0.7K
11:37 57.62 57.62 57.62 57.62 0.5K
11:38 57.59 57.59 57.59 57.59 0.9K
11:39 57.66 57.66 57.66 57.66 0.2K
11:40 57.65 57.67 57.65 57.66 1.0K
11:41 57.64 57.65 57.63 57.63 1.4K
11:43 57.62 57.62 57.62 57.62 1.0K
11:44 57.63 57.63 57.60 57.62 0.9K
11:45 57.59 57.59 57.59 57.59 0.1K
11:46 57.61 57.61 57.58 57.58 0.5K
11:48 57.61 57.61 57.61 57.61 1.2K
11:51 57.67 57.67 57.58 57.58 0.4K
11:52 57.56 57.56 57.56 57.56 0.1K
11:53 57.56 57.56 57.56 57.56 0.7K
11:55 57.57 57.57 57.57 57.57 0.9K
11:56 57.58 57.63 57.58 57.63 0.6K
11:57 57.63 57.63 57.63 57.63 0.5K
11:58 57.63 57.64 57.63 57.64 2.3K
11:59 57.62 57.62 57.62 57.62 0.9K
12:01 57.51 57.51 57.51 57.51 0.8K
12:02 57.47 57.47 57.47 57.47 1.4K
12:04 57.44 57.44 57.43 57.43 4.4K
12:05 57.45 57.45 57.45 57.45 1.0K
12:06 57.42 57.42 57.38 57.38 1.8K
12:07 57.40 57.40 57.40 57.40 0.7K
12:12 57.43 57.44 57.42 57.42 1.4K
12:13 57.38 57.38 57.35 57.35 0.9K
12:14 57.35 57.37 57.34 57.37 9.5K
12:15 57.35 57.35 57.35 57.35 0.6K
12:17 57.32 57.34 57.30 57.34 4.7K
12:18 57.35 57.42 57.35 57.42 1.6K
12:19 57.38 57.40 57.38 57.40 0.7K
12:21 57.43 57.45 57.43 57.45 0.8K
12:22 57.40 57.40 57.38 57.38 0.2K
12:23 57.36 57.36 57.36 57.36 0.7K
12:24 57.38 57.38 57.38 57.38 0.3K
12:26 57.33 57.33 57.33 57.33 1.2K
12:28 57.32 57.32 57.30 57.30 2.7K
12:30 57.24 57.24 57.24 57.24 0.7K
12:31 57.24 57.25 57.24 57.25 1.4K
12:32 57.26 57.26 57.26 57.26 1.0K
12:33 57.30 57.30 57.30 57.30 0.3K
12:34 57.27 57.27 57.27 57.27 2.0K
12:35 57.27 57.27 57.25 57.25 1.0K
12:36 57.25 57.25 57.24 57.24 0.6K
12:37 57.26 57.27 57.26 57.27 0.9K
12:38 57.18 57.18 57.18 57.18 1.5K
12:40 57.18 57.18 57.17 57.18 3.3K
12:45 57.22 57.22 57.20 57.22 8.3K
12:46 57.24 57.24 57.22 57.23 3.6K
12:47 57.23 57.25 57.23 57.25 3.2K
12:48 57.27 57.27 57.26 57.26 5.2K
12:49 57.24 57.26 57.24 57.26 3.0K
12:50 57.27 57.27 57.25 57.25 7.5K
12:51 57.23 57.25 57.23 57.23 3.5K
12:52 57.26 57.26 57.24 57.25 7.0K
12:53 57.23 57.24 57.23 57.24 3.6K
12:54 57.24 57.26 57.24 57.25 5.2K
12:55 57.26 57.26 57.25 57.25 11.7K
12:56 57.25 57.28 57.25 57.28 10.3K
12:57 57.28 57.32 57.28 57.32 3.0K
12:58 57.30 57.33 57.29 57.32 16.4K
12:59 57.37 57.39 57.35 57.35 10.2K
13:00 57.35 57.38 57.35 57.35 3.4K
13:01 57.32 57.33 57.29 57.29 10.3K
13:02 57.29 57.32 57.28 57.32 8.0K
13:03 57.33 57.36 57.33 57.35 4.3K
13:04 57.36 57.39 57.30 57.31 20.1K
13:05 57.31 57.34 57.31 57.34 4.3K
13:06 57.35 57.35 57.33 57.35 5.0K
13:07 57.32 57.33 57.32 57.33 5.4K
13:08 57.33 57.33 57.32 57.32 3.2K
13:09 57.32 57.33 57.32 57.33 14.6K
13:10 57.31 57.34 57.30 57.32 32.5K
13:11 57.32 57.37 57.32 57.36 4.5K
13:12 57.33 57.34 57.33 57.34 5.6K
13:13 57.34 57.35 57.33 57.33 20.0K
13:14 57.35 57.35 57.32 57.32 12.0K
13:15 57.31 57.31 57.31 57.31 2.8K
13:16 57.28 57.30 57.28 57.28 28.1K
13:17 57.29 57.30 57.29 57.30 4.4K
13:18 57.32 57.34 57.32 57.33 11.9K
13:19 57.30 57.31 57.28 57.28 3.9K
13:20 57.27 57.29 57.27 57.29 14.9K
13:21 57.30 57.33 57.30 57.32 9.2K
13:22 57.32 57.33 57.31 57.31 9.1K
13:23 57.30 57.30 57.26 57.27 11.0K
13:24 57.24 57.24 57.23 57.23 3.1K
13:25 57.22 57.22 57.20 57.21 10.5K
13:26 57.21 57.21 57.12 57.12 15.7K
13:27 57.10 57.10 57.08 57.10 24.5K
13:28 57.09 57.11 57.04 57.05 10.6K
13:29 57.05 57.13 57.05 57.13 20.5K
13:30 57.12 57.19 57.11 57.19 14.9K
13:31 57.20 57.30 57.20 57.30 12.5K
13:32 57.29 57.29 57.27 57.27 3.9K
13:33 57.27 57.35 57.27 57.34 14.9K
13:34 57.34 57.34 57.31 57.31 23.3K
13:35 57.29 57.29 57.28 57.28 6.5K
13:36 57.28 57.33 57.27 57.33 11.6K
13:37 57.33 57.38 57.33 57.38 13.0K
13:38 57.39 57.43 57.39 57.41 5.5K
13:39 57.41 57.42 57.40 57.42 7.3K
13:40 57.41 57.45 57.41 57.44 8.3K
13:41 57.42 57.43 57.41 57.42 6.7K
13:42 57.43 57.45 57.43 57.45 10.1K
13:43 57.45 57.45 57.43 57.43 3.9K
13:44 57.42 57.42 57.40 57.40 3.0K
13:45 57.40 57.41 57.39 57.39 17.5K
13:46 57.41 57.46 57.41 57.45 14.4K
13:47 57.44 57.46 57.44 57.45 8.4K
13:48 57.46 57.49 57.46 57.49 8.5K
13:49 57.50 57.50 57.44 57.44 18.0K
13:50 57.48 57.49 57.43 57.43 9.9K
13:51 57.42 57.42 57.38 57.38 4.3K
13:52 57.39 57.39 57.36 57.37 11.4K
13:53 57.39 57.43 57.39 57.43 13.0K
13:54 57.43 57.43 57.41 57.41 10.9K
13:55 57.38 57.39 57.38 57.39 10.0K
13:56 57.40 57.46 57.40 57.45 8.1K
13:57 57.48 57.50 57.48 57.50 7.2K
13:58 57.50 57.50 57.50 57.51 3.6K
13:59 57.52 57.52 57.49 57.50 13.9K
14:00 57.53 57.53 57.48 57.50 9.2K
14:01 57.50 57.52 57.50 57.52 6.3K
14:02 57.51 57.51 57.49 57.49 12.9K
14:03 57.51 57.51 57.49 57.50 5.6K
14:04 57.47 57.48 57.45 57.47 8.3K
14:05 57.50 57.51 57.49 57.49 4.6K
14:06 57.48 57.48 57.48 57.48 3.8K
14:07 57.49 57.50 57.48 57.48 10.9K
14:08 57.50 57.51 57.49 57.51 14.1K
14:09 57.51 57.52 57.51 57.52 7.5K
14:10 57.54 57.54 57.51 57.52 10.2K
14:11 57.52 57.53 57.52 57.52 14.8K
14:12 57.52 57.52 57.46 57.46 5.2K
14:13 57.48 57.49 57.47 57.48 11.4K
14:14 57.48 57.48 57.45 57.45 30.6K
14:15 57.46 57.46 57.41 57.41 9.2K
14:16 57.43 57.43 57.39 57.39 11.9K
14:17 57.40 57.40 57.38 57.39 13.8K
14:18 57.41 57.45 57.41 57.45 4.4K
14:19 57.45 57.45 57.41 57.41 12.0K
14:20 57.41 57.43 57.40 57.40 15.5K
14:21 57.39 57.39 57.35 57.37 7.6K
14:22 57.38 57.38 57.37 57.37 4.6K
14:23 57.37 57.37 57.36 57.36 3.9K
14:24 57.38 57.38 57.34 57.38 22.0K
14:25 57.39 57.39 57.34 57.34 14.0K
14:26 57.34 57.36 57.33 57.33 5.5K
14:27 57.34 57.35 57.33 57.33 14.9K
14:28 57.34 57.36 57.33 57.36 12.8K
14:29 57.37 57.41 57.36 57.41 10.2K
14:30 57.40 57.40 57.32 57.32 7.8K
14:31 57.33 57.33 57.33 57.33 2.5K
14:32 57.33 57.35 57.33 57.35 25.9K
14:33 57.39 57.40 57.38 57.40 2.9K
14:34 57.42 57.43 57.42 57.43 3.6K
14:35 57.39 57.40 57.39 57.40 4.0K
14:36 57.42 57.45 57.42 57.45 3.2K
14:37 57.44 57.44 57.44 57.44 2.1K
14:38 57.38 57.38 57.35 57.36 15.2K
14:39 57.35 57.37 57.35 57.36 4.4K
14:40 57.39 57.41 57.39 57.41 4.9K
14:41 57.42 57.42 57.39 57.39 9.5K
14:42 57.36 57.38 57.36 57.38 13.0K
14:43 57.40 57.42 57.40 57.42 2.1K
14:44 57.41 57.45 57.41 57.45 3.7K
14:45 57.46 57.46 57.43 57.43 9.7K
14:46 57.43 57.43 57.40 57.41 8.9K
14:47 57.42 57.44 57.42 57.44 9.4K
14:48 57.45 57.45 57.44 57.45 5.6K
14:49 57.46 57.46 57.46 57.46 9.7K
14:50 57.45 57.46 57.45 57.46 9.5K
14:51 57.44 57.48 57.44 57.48 14.2K
14:52 57.48 57.52 57.48 57.52 12.1K
14:53 57.52 57.53 57.52 57.53 7.4K
14:54 57.54 57.54 57.53 57.53 5.9K
14:55 57.53 57.55 57.53 57.55 3.8K
14:56 57.57 57.61 57.57 57.60 15.9K
14:57 57.61 57.61 57.60 57.61 2.8K
14:58 57.61 57.62 57.61 57.62 9.5K
14:59 57.61 57.61 57.58 57.58 3.5K
15:00 57.59 57.62 57.58 57.60 23.9K
15:01 57.59 57.59 57.59 57.59 4.9K
15:02 57.60 57.60 57.60 57.60 6.7K
15:03 57.60 57.60 57.59 57.59 7.1K
15:04 57.58 57.59 57.58 57.58 3.3K
15:05 57.59 57.59 57.57 57.58 9.7K
15:06 57.60 57.60 57.59 57.59 3.6K
15:07 57.57 57.58 57.56 57.58 7.2K
15:08 57.58 57.61 57.56 57.61 12.6K
15:09 57.61 57.62 57.61 57.62 8.9K
15:10 57.62 57.63 57.62 57.62 4.0K
15:11 57.61 57.62 57.61 57.61 7.7K
15:12 57.58 57.58 57.56 57.56 3.5K
15:13 57.56 57.57 57.55 57.57 11.5K
15:14 57.58 57.62 57.58 57.62 10.8K
15:15 57.60 57.61 57.60 57.61 5.8K
15:16 57.59 57.59 57.59 57.59 0.9K
15:17 57.62 57.62 57.62 57.62 7.1K
15:18 57.60 57.60 57.60 57.60 0.1K
15:19 57.60 57.62 57.60 57.61 14.8K
15:20 57.62 57.62 57.59 57.59 4.4K
15:21 57.60 57.60 57.60 57.60 3.3K
15:22 57.60 57.60 57.56 57.58 11.7K
15:23 57.59 57.59 57.56 57.56 9.5K
15:24 57.56 57.59 57.56 57.58 16.2K
15:25 57.57 57.57 57.56 57.56 5.3K
15:26 57.56 57.57 57.56 57.57 3.2K
15:27 57.54 57.55 57.53 57.55 14.0K
15:28 57.54 57.55 57.54 57.55 3.7K
15:29 57.56 57.56 57.53 57.54 15.5K
15:30 57.55 57.56 57.53 57.53 5.0K
15:31 57.48 57.48 57.48 57.48 1.5K
15:32 57.48 57.49 57.48 57.48 3.0K
15:33 57.47 57.47 57.43 57.43 4.4K
15:34 57.44 57.45 57.44 57.45 2.7K
15:35 57.44 57.46 57.44 57.46 0.8K
15:36 57.46 57.46 57.36 57.36 14.0K
15:37 57.30 57.34 57.28 57.31 13.4K
15:38 57.28 57.29 57.22 57.29 2.3K
15:39 57.32 57.32 57.22 57.25 1.6K
15:40 57.20 57.28 57.20 57.26 7.0K
15:41 57.25 57.32 57.23 57.29 3.3K
15:42 57.24 57.26 57.24 57.24 1.1K
15:43 57.22 57.24 57.20 57.20 1.1K
15:44 57.21 57.21 57.12 57.12 3.0K
15:45 57.10 57.21 57.10 57.21 1.9K
15:46 57.25 57.26 57.22 57.26 1.3K
15:47 57.24 57.30 57.24 57.26 2.5K
15:48 57.32 57.33 57.32 57.33 2.0K
15:49 57.34 57.34 57.34 57.34 2.8K
15:50 57.28 57.34 57.28 57.34 1.2K
15:51 57.26 57.26 57.26 57.26 0.5K
15:52 57.24 57.28 57.24 57.28 0.6K
15:53 57.26 57.26 57.21 57.21 0.8K
15:54 57.22 57.28 57.22 57.27 5.0K
15:55 57.26 57.32 57.26 57.31 6.6K
15:56 57.31 57.34 57.30 57.32 11.7K
15:57 57.34 57.34 57.24 57.24 6.2K
15:58 57.27 57.27 57.24 57.25 6.1K
15:59 57.23 57.23 57.10 57.16 43.4K
16:00 57.16 57.16 57.05 57.05 17.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible