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 57.01 57.07 57.01 57.07 29.1K
09:31 57.07 57.10 57.07 57.10 3.4K
09:32 57.02 57.04 56.98 56.98 3.9K
09:33 56.97 56.97 56.91 56.91 1.6K
09:34 56.88 56.88 56.88 56.88 0.8K
09:35 56.83 56.83 56.74 56.75 3.2K
09:36 56.71 56.79 56.71 56.79 11.4K
09:37 56.74 56.74 56.74 56.74 0.1K
09:38 56.78 56.78 56.74 56.74 0.4K
09:39 56.81 56.81 56.81 56.81 0.1K
09:40 56.78 56.78 56.78 56.78 0.9K
09:41 56.84 56.89 56.84 56.89 1.3K
09:42 56.85 56.85 56.85 56.85 0.3K
09:43 56.96 56.96 56.91 56.92 1.3K
09:44 56.93 56.93 56.93 56.93 0.6K
09:45 56.81 56.81 56.81 56.81 0.3K
09:47 56.80 56.81 56.80 56.81 1.1K
09:48 56.79 56.80 56.77 56.77 3.5K
09:49 56.75 56.75 56.75 56.75 1.0K
09:50 56.74 56.74 56.71 56.71 3.6K
09:51 56.73 56.73 56.73 56.73 0.3K
09:52 56.76 56.78 56.76 56.76 1.7K
09:53 56.83 56.83 56.83 56.83 0.2K
09:54 56.86 56.89 56.86 56.88 0.7K
09:55 56.87 56.87 56.87 56.87 5.2K
09:57 56.87 56.87 56.83 56.83 4.8K
09:58 56.85 56.85 56.85 56.85 1.1K
09:59 56.84 56.85 56.84 56.85 0.7K
10:00 56.94 56.95 56.94 56.95 1.6K
10:01 56.95 56.98 56.95 56.96 4.1K
10:02 56.98 57.03 56.98 56.99 5.9K
10:03 56.97 56.97 56.97 56.97 1.9K
10:08 56.98 56.98 56.95 56.95 0.6K
10:09 57.03 57.03 57.03 57.03 0.3K
10:10 57.04 57.05 57.04 57.05 2.2K
10:12 57.18 57.18 57.18 57.18 0.6K
10:13 57.17 57.17 57.17 57.17 1.1K
10:15 57.09 57.09 57.07 57.07 3.3K
10:19 57.04 57.04 56.93 56.96 1.9K
10:20 57.00 57.04 57.00 57.04 9.6K
10:21 57.02 57.07 57.01 57.01 5.2K
10:22 57.06 57.06 57.06 57.06 1.5K
10:23 57.21 57.25 57.17 57.17 20.0K
10:24 57.18 57.18 57.18 57.18 0.3K
10:25 57.16 57.16 57.16 57.16 0.2K
10:26 57.20 57.27 57.20 57.22 1.9K
10:27 57.30 57.30 57.28 57.28 2.8K
10:29 57.30 57.30 57.27 57.27 1.3K
10:30 57.30 57.32 57.30 57.32 0.8K
10:31 57.35 57.41 57.35 57.41 5.1K
10:33 57.46 57.46 57.46 57.46 0.3K
10:34 57.51 57.51 57.51 57.51 0.4K
10:35 57.47 57.47 57.47 57.47 0.8K
10:36 57.49 57.49 57.46 57.46 6.5K
10:37 57.58 57.58 57.58 57.58 0.5K
10:38 57.66 57.66 57.66 57.66 1.2K
10:39 57.64 57.66 57.64 57.66 1.4K
10:40 57.68 57.68 57.58 57.58 7.8K
10:41 57.60 57.60 57.55 57.55 2.5K
10:42 57.55 57.57 57.53 57.54 1.1K
10:43 57.55 57.59 57.55 57.57 3.9K
10:44 57.52 57.52 57.52 57.52 0.3K
10:45 57.55 57.59 57.53 57.59 4.2K
10:46 57.53 57.53 57.53 57.53 0.1K
10:47 57.54 57.54 57.54 57.54 3.3K
10:48 57.58 57.58 57.58 57.58 1.6K
10:50 57.61 57.61 57.61 57.61 0.9K
10:51 57.55 57.55 57.55 57.55 0.5K
10:52 57.53 57.59 57.53 57.59 3.8K
10:53 57.59 57.60 57.59 57.60 0.6K
10:54 57.62 57.62 57.62 57.62 0.6K
10:55 57.72 57.79 57.71 57.71 3.7K
10:56 57.60 57.60 57.60 57.60 1.3K
10:57 57.59 57.61 57.59 57.61 0.5K
10:58 57.53 57.53 57.50 57.50 0.8K
10:59 57.48 57.48 57.43 57.43 1.0K
11:02 57.48 57.48 57.47 57.47 0.6K
11:03 57.51 57.51 57.50 57.50 0.6K
11:06 57.37 57.37 57.35 57.35 1.3K
11:07 57.37 57.37 57.32 57.32 3.6K
11:08 57.32 57.35 57.32 57.35 1.3K
11:10 57.39 57.39 57.39 57.39 0.3K
11:11 57.35 57.35 57.28 57.28 1.6K
11:12 57.32 57.32 57.32 57.32 0.3K
11:15 57.36 57.36 57.27 57.27 1.1K
11:16 57.27 57.27 57.27 57.27 0.9K
11:17 57.28 57.28 57.28 57.28 0.4K
11:18 57.27 57.27 57.27 57.27 1.3K
11:19 57.32 57.32 57.32 57.32 2.8K
11:20 57.30 57.32 57.27 57.32 3.2K
11:21 57.30 57.30 57.30 57.30 0.1K
11:23 57.26 57.30 57.26 57.30 1.0K
11:24 57.33 57.34 57.33 57.34 0.8K
11:26 57.29 57.29 57.22 57.22 2.2K
11:27 57.13 57.13 57.13 57.13 0.1K
11:28 57.05 57.06 57.04 57.06 1.2K
11:31 57.24 57.27 57.23 57.25 4.0K
11:33 57.22 57.22 57.22 57.22 0.8K
11:35 57.15 57.15 57.15 57.15 0.6K
11:36 57.15 57.15 57.15 57.15 0.5K
11:38 57.11 57.11 57.10 57.10 2.2K
11:39 57.11 57.11 57.11 57.11 0.4K
11:40 57.10 57.10 57.10 57.10 0.1K
11:41 57.16 57.16 57.16 57.16 0.1K
11:42 57.17 57.17 57.17 57.17 1.9K
11:43 57.18 57.18 57.18 57.18 0.3K
11:44 57.17 57.19 57.17 57.19 0.5K
11:48 57.22 57.22 57.22 57.22 0.7K
11:49 57.23 57.23 57.23 57.23 0.3K
11:50 57.17 57.17 57.17 57.17 1.5K
11:51 57.22 57.23 57.22 57.23 1.2K
11:53 57.21 57.21 57.21 57.21 0.9K
11:57 57.22 57.22 57.22 57.22 4.4K
11:58 57.23 57.23 57.23 57.23 0.4K
11:59 57.24 57.24 57.24 57.24 2.3K
12:01 57.23 57.23 57.23 57.23 0.3K
12:04 57.19 57.19 57.19 57.19 0.7K
12:05 57.12 57.12 57.12 57.12 0.2K
12:06 57.09 57.09 57.09 57.09 0.3K
12:07 57.07 57.07 57.07 57.07 1.7K
12:08 56.99 57.01 56.98 57.01 7.7K
12:09 57.04 57.05 57.03 57.03 0.6K
12:10 57.05 57.05 57.05 57.05 0.9K
12:12 57.01 57.01 56.99 56.99 0.3K
12:13 57.06 57.06 57.06 57.06 0.2K
12:15 57.08 57.08 57.08 57.08 0.3K
12:16 57.09 57.09 57.09 57.09 0.9K
12:21 57.05 57.05 57.04 57.04 0.9K
12:23 57.06 57.06 57.06 57.06 0.2K
12:24 57.07 57.07 57.07 57.07 0.1K
12:26 57.13 57.13 57.09 57.10 2.0K
12:30 57.21 57.21 57.21 57.21 0.7K
12:33 57.18 57.18 57.18 57.18 2.2K
12:35 57.14 57.14 57.14 57.14 0.5K
12:37 57.07 57.07 57.07 57.07 0.3K
12:38 57.03 57.04 57.03 57.04 1.8K
12:40 57.04 57.04 57.04 57.04 0.2K
12:41 57.08 57.08 56.99 56.99 3.5K
12:43 57.01 57.01 57.01 57.01 0.8K
12:46 57.08 57.08 57.08 57.08 0.5K
12:49 57.04 57.04 57.04 57.04 0.4K
12:50 56.98 56.98 56.98 56.98 0.6K
12:51 56.98 56.99 56.98 56.99 0.6K
12:58 57.00 57.02 57.00 57.02 1.0K
13:00 56.94 56.94 56.94 56.94 0.1K
13:01 56.90 56.90 56.90 56.90 1.9K
13:02 56.93 56.93 56.93 56.93 0.2K
13:03 56.91 56.94 56.91 56.94 0.3K
13:05 56.93 56.93 56.93 56.93 2.0K
13:14 57.07 57.07 57.07 57.07 0.2K
13:15 57.07 57.07 57.07 57.07 0.9K
13:16 57.09 57.09 57.09 57.08 0.5K
13:17 57.07 57.07 57.05 57.05 1.3K
13:18 57.00 57.00 56.98 56.98 2.8K
13:19 56.89 56.89 56.85 56.85 1.1K
13:20 56.83 56.83 56.78 56.78 5.7K
13:21 56.75 56.75 56.70 56.70 2.8K
13:22 56.80 56.81 56.80 56.81 4.1K
13:23 56.78 56.78 56.78 56.78 2.4K
13:24 56.79 56.81 56.79 56.81 0.9K
13:25 56.74 56.74 56.71 56.72 5.6K
13:26 56.66 56.67 56.65 56.67 1.8K
13:27 56.72 56.72 56.72 56.72 0.4K
13:28 56.73 56.73 56.72 56.72 0.9K
13:29 56.63 56.63 56.63 56.63 0.3K
13:30 56.62 56.62 56.56 56.59 2.1K
13:31 56.59 56.59 56.59 56.59 2.0K
13:32 56.50 56.53 56.47 56.47 3.0K
13:33 56.45 56.46 56.37 56.37 3.0K
13:34 56.36 56.39 56.34 56.34 4.0K
13:35 56.25 56.37 56.25 56.37 19.1K
13:36 56.39 56.39 56.25 56.25 8.4K
13:37 56.26 56.32 56.17 56.32 22.0K
13:38 56.31 56.31 56.17 56.18 24.8K
13:39 56.19 56.37 56.19 56.37 2.8K
13:40 56.37 56.37 56.37 56.37 2.1K
13:41 56.27 56.27 56.25 56.25 1.1K
13:42 56.21 56.21 56.21 56.21 3.4K
13:43 56.30 56.30 56.19 56.20 9.3K
13:44 56.14 56.14 56.11 56.11 2.1K
13:45 56.05 56.05 56.00 56.02 4.3K
13:46 55.97 56.04 55.97 56.03 9.7K
13:47 56.01 56.11 56.01 56.11 2.3K
13:48 56.13 56.13 56.13 56.13 0.3K
13:49 56.03 56.10 56.03 56.10 0.9K
13:50 56.10 56.10 56.02 56.02 1.0K
13:51 55.97 55.97 55.86 55.97 4.8K
13:52 56.05 56.05 55.90 55.90 4.8K
13:53 55.84 55.86 55.82 55.86 11.3K
13:54 55.84 55.85 55.81 55.85 5.0K
13:55 55.86 55.88 55.86 55.88 2.7K
13:56 55.92 55.92 55.92 55.92 1.0K
13:57 55.92 55.96 55.92 55.96 2.2K
13:58 55.89 55.89 55.86 55.86 3.1K
13:59 55.84 55.84 55.84 55.84 1.0K
14:00 55.81 55.91 55.81 55.91 1.0K
14:01 55.90 55.99 55.89 55.99 8.2K
14:02 55.98 56.02 55.95 55.97 6.6K
14:03 55.97 55.98 55.96 55.96 6.2K
14:04 55.99 55.99 55.95 55.95 3.3K
14:05 55.93 55.94 55.93 55.94 2.7K
14:06 55.91 55.91 55.84 55.85 4.3K
14:07 55.86 55.91 55.84 55.84 9.7K
14:08 55.83 55.83 55.74 55.75 14.9K
14:09 55.80 55.81 55.74 55.74 19.2K
14:10 55.78 55.80 55.78 55.80 6.2K
14:11 55.79 55.87 55.79 55.87 1.2K
14:12 55.85 55.85 55.83 55.85 8.0K
14:13 55.87 55.90 55.85 55.88 6.6K
14:14 55.86 55.94 55.83 55.83 1.8K
14:15 55.86 55.94 55.86 55.90 1.1K
14:16 55.88 55.93 55.88 55.93 6.1K
14:17 55.90 55.96 55.90 55.93 1.5K
14:18 55.88 55.88 55.81 55.81 7.1K
14:19 55.82 55.83 55.82 55.83 1.0K
14:20 55.67 55.67 55.61 55.63 7.5K
14:21 55.60 55.60 55.48 55.59 38.5K
14:22 55.62 55.62 55.58 55.59 7.0K
14:23 55.59 55.59 55.59 55.59 0.5K
14:24 55.52 55.61 55.52 55.61 2.8K
14:26 55.63 55.66 55.63 55.66 2.9K
14:27 55.63 55.63 55.59 55.60 1.1K
14:28 55.64 55.68 55.64 55.68 1.6K
14:29 55.69 55.72 55.69 55.72 1.3K
14:30 55.70 55.70 55.69 55.69 0.7K
14:31 55.76 55.77 55.72 55.77 1.8K
14:32 55.76 55.76 55.68 55.68 2.7K
14:33 55.78 55.79 55.78 55.79 0.9K
14:34 55.82 55.82 55.78 55.79 1.8K
14:35 55.76 55.76 55.76 55.76 0.6K
14:36 55.66 55.66 55.66 55.66 0.2K
14:37 55.69 55.70 55.69 55.69 3.3K
14:38 55.71 55.71 55.68 55.68 2.0K
14:39 55.71 55.71 55.71 55.71 0.2K
14:40 55.72 55.72 55.72 55.72 1.3K
14:41 55.78 55.78 55.78 55.78 0.8K
14:42 55.81 55.81 55.77 55.80 1.1K
14:43 55.69 55.71 55.68 55.68 1.5K
14:44 55.68 55.68 55.68 55.68 1.1K
14:45 55.59 55.59 55.58 55.59 2.1K
14:46 55.56 55.57 55.54 55.54 3.8K
14:47 55.58 55.58 55.57 55.58 2.2K
14:48 55.56 55.57 55.54 55.54 2.8K
14:49 55.57 55.57 55.56 55.56 2.1K
14:51 55.63 55.63 55.63 55.63 0.7K
14:52 55.61 55.67 55.61 55.64 4.5K
14:53 55.53 55.56 55.53 55.56 3.4K
14:55 55.68 55.75 55.66 55.75 7.2K
14:56 55.72 55.72 55.66 55.66 4.7K
14:57 55.62 55.63 55.61 55.63 3.2K
14:58 55.66 55.66 55.66 55.66 0.5K
14:59 55.65 55.67 55.61 55.61 5.3K
15:00 55.59 55.59 55.53 55.53 7.0K
15:01 55.56 55.56 55.52 55.52 2.5K
15:02 55.53 55.55 55.51 55.52 14.2K
15:03 55.57 55.58 55.52 55.55 4.6K
15:04 55.53 55.53 55.49 55.49 11.4K
15:05 55.51 55.59 55.51 55.59 3.7K
15:06 55.54 55.56 55.52 55.56 4.0K
15:07 55.54 55.54 55.54 55.54 1.1K
15:08 55.54 55.54 55.54 55.54 3.0K
15:09 55.50 55.57 55.50 55.57 1.3K
15:10 55.57 55.57 55.57 55.57 0.8K
15:11 55.58 55.58 55.52 55.52 2.9K
15:12 55.57 55.57 55.48 55.48 4.1K
15:13 55.47 55.52 55.47 55.52 19.0K
15:14 55.51 55.51 55.51 55.51 1.0K
15:15 55.51 55.51 55.49 55.49 2.2K
15:16 55.46 55.48 55.43 55.45 4.6K
15:17 55.50 55.50 55.49 55.49 2.0K
15:18 55.53 55.53 55.52 55.52 5.8K
15:20 55.47 55.47 55.46 55.46 0.4K
15:21 55.45 55.45 55.41 55.41 2.5K
15:22 55.40 55.40 55.26 55.29 27.5K
15:23 55.29 55.30 55.26 55.30 1.4K
15:24 55.29 55.37 55.28 55.37 4.2K
15:25 55.40 55.40 55.36 55.36 3.0K
15:26 55.38 55.38 55.37 55.37 3.6K
15:27 55.37 55.37 55.37 55.37 0.5K
15:28 55.43 55.44 55.33 55.33 7.1K
15:29 55.34 55.37 55.33 55.37 9.7K
15:30 55.42 55.42 55.37 55.41 5.5K
15:31 55.39 55.46 55.39 55.46 1.0K
15:32 55.45 55.52 55.45 55.52 4.7K
15:33 55.62 55.62 55.58 55.58 6.0K
15:34 55.56 55.56 55.56 55.56 0.2K
15:35 55.58 55.58 55.50 55.50 2.3K
15:36 55.50 55.50 55.45 55.45 3.5K
15:37 55.41 55.46 55.39 55.46 5.6K
15:38 55.46 55.47 55.43 55.43 8.1K
15:39 55.40 55.40 55.33 55.33 1.7K
15:40 55.34 55.36 55.32 55.35 6.8K
15:41 55.36 55.40 55.36 55.40 8.2K
15:42 55.40 55.40 55.37 55.37 1.7K
15:43 55.36 55.36 55.30 55.33 2.7K
15:44 55.33 55.35 55.33 55.35 1.8K
15:45 55.39 55.43 55.39 55.43 25.3K
15:46 55.45 55.45 55.42 55.43 3.2K
15:47 55.44 55.44 55.31 55.31 10.7K
15:48 55.33 55.35 55.32 55.35 3.9K
15:49 55.36 55.40 55.36 55.40 5.6K
15:50 55.43 55.45 55.40 55.43 6.0K
15:51 55.44 55.46 55.43 55.45 10.5K
15:52 55.48 55.48 55.37 55.37 14.4K
15:53 55.35 55.35 55.31 55.34 15.5K
15:54 55.34 55.34 55.31 55.33 2.5K
15:55 55.27 55.28 55.26 55.26 3.9K
15:56 55.24 55.25 55.23 55.24 6.6K
15:57 55.26 55.27 55.21 55.24 18.5K
15:58 55.24 55.26 55.23 55.24 18.7K
15:59 55.25 55.28 55.21 55.28 40.5K
16:00 55.26 55.26 55.26 55.26 221.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible