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 51.65 51.65 51.40 51.56 120.1K
09:31 51.64 51.92 51.61 51.84 32.3K
09:32 51.88 52.09 51.80 52.08 30.3K
09:33 52.11 52.43 52.11 52.33 38.9K
09:34 52.40 52.42 52.26 52.35 7.8K
09:35 52.33 52.33 52.15 52.19 19.2K
09:36 52.16 52.28 52.05 52.21 22.5K
09:37 52.15 52.26 52.14 52.26 23.2K
09:38 52.29 52.48 52.29 52.47 10.3K
09:39 52.50 52.59 52.39 52.59 10.2K
09:40 52.55 52.56 52.37 52.42 6.4K
09:41 52.46 52.46 52.39 52.44 20.0K
09:42 52.42 52.51 52.32 52.32 8.5K
09:43 52.32 52.46 52.31 52.46 19.6K
09:44 52.38 52.46 52.38 52.46 3.5K
09:45 52.43 52.48 52.33 52.35 16.9K
09:46 52.35 52.35 52.22 52.31 10.9K
09:47 52.26 52.35 52.20 52.35 13.5K
09:48 52.36 52.36 52.18 52.25 46.1K
09:49 52.31 52.38 52.31 52.33 16.9K
09:50 52.35 52.35 52.24 52.31 12.9K
09:51 52.30 52.39 52.19 52.39 8.9K
09:52 52.40 52.41 52.31 52.31 4.6K
09:53 52.33 52.33 52.20 52.22 11.4K
09:54 52.16 52.22 52.10 52.21 5.7K
09:55 52.21 52.21 52.14 52.16 8.8K
09:56 52.18 52.37 52.18 52.37 12.0K
09:57 52.41 52.49 52.41 52.49 5.6K
09:58 52.60 52.66 52.60 52.66 3.6K
10:00 52.54 52.56 52.49 52.51 5.2K
10:01 52.55 52.63 52.55 52.61 2.1K
10:02 52.48 52.53 52.42 52.44 6.6K
10:03 52.45 52.49 52.45 52.46 6.0K
10:04 52.47 52.48 52.40 52.48 9.6K
10:05 52.58 52.67 52.58 52.61 6.5K
10:06 52.66 52.67 52.58 52.58 2.7K
10:07 52.64 52.68 52.63 52.66 6.7K
10:08 52.69 52.78 52.69 52.76 4.2K
10:09 52.88 52.88 52.84 52.84 3.2K
10:10 52.75 52.76 52.71 52.71 2.4K
10:11 52.72 52.79 52.69 52.79 4.3K
10:12 52.82 52.82 52.74 52.74 2.7K
10:13 52.80 52.81 52.78 52.81 3.3K
10:14 52.85 52.85 52.73 52.73 1.6K
10:15 52.68 52.73 52.66 52.66 5.0K
10:16 52.75 52.84 52.75 52.84 4.1K
10:17 52.93 52.93 52.90 52.90 5.2K
10:18 52.89 52.91 52.89 52.91 1.9K
10:19 52.94 52.97 52.85 52.85 2.0K
10:20 52.96 53.03 52.96 53.03 5.5K
10:21 52.99 53.17 52.99 53.17 18.0K
10:22 53.15 53.22 53.12 53.22 25.1K
10:23 53.26 53.30 53.25 53.25 2.6K
10:24 53.23 53.43 53.23 53.39 4.0K
10:25 53.40 53.68 53.40 53.68 17.6K
10:26 53.68 53.68 53.52 53.60 9.0K
10:27 53.58 53.63 53.58 53.59 15.3K
10:28 53.52 53.54 53.48 53.48 6.1K
10:29 53.44 53.62 53.44 53.60 6.0K
10:30 53.59 53.60 53.43 53.43 4.2K
10:31 53.45 53.46 53.39 53.42 4.7K
10:32 53.46 53.51 53.43 53.50 7.1K
10:33 53.51 53.54 53.49 53.54 9.0K
10:34 53.61 53.64 53.60 53.63 3.3K
10:35 53.62 53.65 53.56 53.60 5.3K
10:36 53.50 53.56 53.44 53.44 7.0K
10:37 53.47 53.52 53.47 53.52 1.9K
10:38 53.47 53.47 53.45 53.46 5.7K
10:39 53.48 53.48 53.42 53.46 17.5K
10:40 53.49 53.49 53.49 53.49 0.3K
10:41 53.42 53.67 53.42 53.66 13.4K
10:42 53.82 53.89 53.82 53.89 2.4K
10:43 53.89 53.90 53.89 53.90 2.5K
10:44 53.88 53.88 53.75 53.81 2.3K
10:45 53.80 53.94 53.80 53.94 5.9K
10:46 53.82 54.01 53.82 54.01 3.6K
10:47 53.98 53.98 53.91 53.91 12.6K
10:48 54.02 54.09 54.02 54.03 6.7K
10:50 54.25 54.28 54.16 54.25 10.7K
10:51 54.25 54.25 54.16 54.16 6.0K
10:52 54.12 54.12 54.03 54.09 3.3K
10:53 54.05 54.09 54.01 54.01 5.1K
10:54 53.92 53.95 53.90 53.92 4.8K
10:55 53.99 54.12 53.99 54.12 0.8K
10:56 54.08 54.11 54.06 54.10 5.3K
10:57 54.11 54.13 54.11 54.13 1.4K
10:58 54.10 54.10 54.04 54.04 2.9K
10:59 54.04 54.04 53.98 53.98 2.8K
11:00 53.92 53.98 53.92 53.98 3.6K
11:01 54.01 54.02 53.99 54.02 1.6K
11:02 54.02 54.05 53.94 53.94 5.3K
11:03 53.88 53.88 53.80 53.80 9.8K
11:04 53.85 53.85 53.82 53.83 2.9K
11:05 53.78 53.78 53.54 53.60 18.3K
11:06 53.70 53.75 53.67 53.72 10.0K
11:07 53.67 53.67 53.58 53.60 5.1K
11:08 53.64 53.65 53.63 53.63 8.1K
11:09 53.61 53.61 53.56 53.56 1.4K
11:10 53.60 53.69 53.60 53.62 4.8K
11:11 53.61 53.61 53.55 53.55 1.5K
11:12 53.59 53.59 53.59 53.59 1.8K
11:13 53.61 53.69 53.61 53.69 6.4K
11:14 53.68 53.72 53.67 53.71 4.5K
11:15 53.74 53.74 53.74 53.74 2.0K
11:16 53.73 53.73 53.60 53.60 3.8K
11:17 53.61 53.61 53.60 53.60 2.9K
11:19 53.78 53.82 53.76 53.76 6.5K
11:20 53.77 53.77 53.77 53.77 0.4K
11:21 53.76 53.76 53.70 53.70 0.9K
11:22 53.77 53.77 53.77 53.77 0.2K
11:23 53.78 53.85 53.78 53.85 5.2K
11:24 53.88 53.92 53.88 53.90 3.3K
11:25 53.95 53.99 53.95 53.99 0.7K
11:26 53.97 53.97 53.92 53.92 4.7K
11:27 53.87 53.87 53.85 53.85 0.9K
11:28 53.90 53.90 53.85 53.85 12.8K
11:29 53.86 53.86 53.82 53.84 0.6K
11:30 53.85 53.85 53.78 53.79 6.5K
11:31 53.69 53.78 53.69 53.78 22.7K
11:32 53.80 53.80 53.80 53.80 0.5K
11:33 53.91 53.95 53.91 53.95 1.5K
11:34 53.94 53.95 53.94 53.94 1.3K
11:35 53.94 53.99 53.94 53.97 3.0K
11:36 53.90 53.90 53.90 53.90 0.7K
11:37 53.87 53.87 53.82 53.82 1.3K
11:39 53.84 53.84 53.84 53.84 0.4K
11:41 53.96 53.96 53.94 53.94 10.0K
11:42 53.88 53.88 53.80 53.80 4.7K
11:43 53.85 53.87 53.84 53.87 4.9K
11:44 53.89 53.91 53.89 53.91 2.2K
11:45 53.89 53.89 53.82 53.82 2.2K
11:46 53.86 53.86 53.86 53.86 2.7K
11:47 53.84 53.85 53.82 53.82 5.0K
11:48 53.81 53.85 53.80 53.85 2.0K
11:49 53.87 53.87 53.77 53.77 4.7K
11:50 53.83 53.88 53.83 53.87 1.2K
11:51 53.95 53.99 53.94 53.99 3.6K
11:52 53.97 54.00 53.97 53.97 3.9K
11:54 53.91 53.91 53.90 53.91 1.5K
11:56 53.83 53.83 53.79 53.80 1.8K
11:57 53.83 53.83 53.78 53.79 2.6K
11:58 53.76 53.79 53.74 53.74 5.3K
11:59 53.72 53.73 53.71 53.73 2.2K
12:00 53.74 53.75 53.70 53.70 1.9K
12:01 53.71 53.71 53.66 53.66 5.5K
12:02 53.59 53.59 53.53 53.54 0.7K
12:03 53.51 53.51 53.43 53.43 7.0K
12:04 53.50 53.56 53.50 53.56 0.9K
12:05 53.60 53.60 53.55 53.55 0.9K
12:06 53.61 53.64 53.59 53.64 1.9K
12:07 53.65 53.65 53.65 53.65 0.1K
12:08 53.61 53.67 53.61 53.67 2.4K
12:10 53.69 53.69 53.68 53.69 2.5K
12:11 53.69 53.70 53.64 53.64 1.0K
12:13 53.70 53.72 53.70 53.71 7.2K
12:14 53.71 53.72 53.71 53.72 0.5K
12:15 53.64 53.65 53.64 53.65 1.1K
12:16 53.64 53.65 53.63 53.64 1.6K
12:17 53.69 53.71 53.69 53.69 2.4K
12:18 53.72 53.72 53.72 53.72 0.2K
12:19 53.71 53.71 53.70 53.70 1.9K
12:20 53.81 53.81 53.81 53.81 1.6K
12:21 53.78 53.78 53.78 53.78 1.1K
12:22 53.83 53.83 53.82 53.82 1.7K
12:23 53.82 53.82 53.82 53.82 0.2K
12:24 53.88 53.88 53.88 53.88 3.5K
12:25 53.88 53.88 53.88 53.88 0.4K
12:26 53.93 53.93 53.93 53.93 0.3K
12:27 53.91 53.91 53.80 53.80 3.7K
12:28 53.78 53.79 53.75 53.75 1.2K
12:29 53.74 53.74 53.72 53.72 0.7K
12:30 53.69 53.69 53.67 53.67 1.3K
12:31 53.67 53.67 53.66 53.66 0.6K
12:32 53.64 53.67 53.64 53.67 2.3K
12:33 53.66 53.66 53.66 53.66 0.4K
12:34 53.66 53.66 53.65 53.65 0.8K
12:35 53.57 53.58 53.57 53.58 2.6K
12:36 53.52 53.52 53.45 53.45 5.3K
12:37 53.51 53.52 53.50 53.50 5.5K
12:38 53.50 53.55 53.49 53.55 0.9K
12:39 53.49 53.53 53.49 53.50 3.8K
12:40 53.52 53.56 53.52 53.56 1.0K
12:41 53.55 53.55 53.55 53.55 0.9K
12:42 53.55 53.55 53.52 53.52 3.4K
12:44 53.57 53.57 53.55 53.55 4.4K
12:45 53.60 53.65 53.60 53.63 6.2K
12:46 53.57 53.58 53.57 53.58 2.3K
12:47 53.57 53.57 53.55 53.55 2.5K
12:48 53.56 53.56 53.56 53.56 0.4K
12:49 53.53 53.87 53.49 53.79 43.0K
12:50 53.79 53.84 53.72 53.84 16.9K
12:51 53.88 53.90 53.75 53.75 19.0K
12:52 53.77 53.77 53.72 53.72 5.6K
12:53 53.77 53.77 53.77 53.77 0.6K
12:54 53.95 54.14 53.95 54.13 5.4K
12:55 53.98 53.98 53.85 53.88 31.9K
12:56 53.91 54.09 53.91 54.03 12.3K
12:57 54.03 54.03 53.95 53.95 7.0K
12:58 53.94 54.11 53.94 54.11 1.7K
12:59 54.03 54.14 54.02 54.12 2.4K
13:00 54.04 54.04 54.01 54.01 3.1K
13:02 54.04 54.04 54.04 54.04 1.0K
13:04 54.09 54.20 54.09 54.20 5.4K
13:05 54.20 54.20 54.20 54.20 0.1K
13:06 54.26 54.26 54.26 54.26 0.8K
13:07 54.27 54.27 54.25 54.25 0.8K
13:08 54.29 54.29 54.20 54.20 11.0K
13:09 54.15 54.17 54.10 54.16 6.5K
13:10 54.14 54.15 54.13 54.15 4.8K
13:11 54.08 54.08 53.98 54.04 26.2K
13:12 54.00 54.04 53.99 54.01 3.8K
13:13 54.01 54.06 54.01 54.06 4.0K
13:14 54.11 54.11 54.03 54.03 1.5K
13:15 54.01 54.08 54.01 54.08 3.8K
13:16 54.06 54.09 53.97 54.09 6.8K
13:17 54.09 54.18 54.09 54.18 16.5K
13:18 54.22 54.22 54.18 54.21 2.3K
13:19 54.18 54.18 54.17 54.17 0.5K
13:20 54.17 54.17 54.17 54.17 0.2K
13:21 54.18 54.20 54.18 54.19 1.4K
13:22 54.16 54.16 54.08 54.08 1.3K
13:23 54.06 54.14 54.06 54.14 1.5K
13:24 54.13 54.18 54.13 54.18 3.8K
13:25 54.19 54.20 54.19 54.20 0.6K
13:26 54.24 54.34 54.24 54.33 3.9K
13:27 54.29 54.31 54.27 54.27 1.1K
13:28 54.24 54.29 54.23 54.29 1.7K
13:29 54.27 54.28 54.24 54.24 1.2K
13:30 54.14 54.19 54.14 54.19 2.4K
13:31 54.17 54.17 54.12 54.14 1.9K
13:32 54.23 54.27 54.23 54.27 1.9K
13:33 54.31 54.32 54.28 54.28 1.3K
13:34 54.37 54.37 54.30 54.30 0.9K
13:35 54.33 54.35 54.33 54.34 0.8K
13:36 54.32 54.32 54.29 54.29 1.2K
13:37 54.31 54.31 54.31 54.31 0.4K
13:38 54.38 54.38 54.38 54.38 0.9K
13:39 54.36 54.36 54.36 54.36 0.7K
13:40 54.40 54.43 54.40 54.43 0.7K
13:41 54.43 54.45 54.40 54.45 6.5K
13:42 54.44 54.44 54.31 54.31 7.9K
13:43 54.30 54.31 54.28 54.31 2.8K
13:44 54.33 54.33 54.33 54.33 0.2K
13:45 54.28 54.32 54.27 54.31 11.3K
13:46 54.40 54.40 54.40 54.40 1.4K
13:47 54.38 54.38 54.38 54.38 0.4K
13:48 54.42 54.42 54.42 54.42 1.1K
13:49 54.45 54.45 54.43 54.43 2.1K
13:50 54.50 54.50 54.50 54.50 0.5K
13:51 54.50 54.50 54.46 54.50 6.1K
13:52 54.49 54.49 54.44 54.47 2.4K
13:53 54.51 54.51 54.45 54.45 12.6K
13:54 54.47 54.47 54.46 54.46 0.4K
13:55 54.46 54.51 54.42 54.51 11.8K
13:56 54.47 54.47 54.45 54.45 1.0K
13:57 54.45 54.45 54.42 54.42 0.3K
13:58 54.40 54.47 54.40 54.47 3.9K
13:59 54.47 54.50 54.46 54.46 0.6K
14:00 54.46 54.60 54.46 54.60 2.7K
14:01 54.62 54.62 54.52 54.52 5.1K
14:02 54.52 54.58 54.52 54.58 1.9K
14:03 54.60 54.60 54.53 54.53 12.5K
14:04 54.47 54.57 54.46 54.53 11.7K
14:05 54.46 54.46 54.46 54.46 0.1K
14:06 54.43 54.43 54.43 54.43 3.1K
14:07 54.39 54.40 54.34 54.34 3.5K
14:08 54.47 54.49 54.47 54.49 0.3K
14:09 54.48 54.54 54.48 54.54 3.1K
14:10 54.55 54.55 54.55 54.55 3.7K
14:11 54.53 54.53 54.53 54.53 0.5K
14:12 54.49 54.49 54.49 54.49 0.3K
14:14 54.52 54.53 54.52 54.53 1.2K
14:16 54.56 54.62 54.56 54.62 0.8K
14:17 54.67 54.75 54.67 54.75 2.0K
14:18 54.75 54.83 54.73 54.83 8.4K
14:19 54.80 54.82 54.80 54.82 0.8K
14:20 54.85 54.87 54.85 54.87 2.8K
14:21 54.88 55.00 54.88 55.00 1.4K
14:22 54.93 54.93 54.86 54.86 83.5K
14:23 54.81 54.90 54.75 54.90 5.2K
14:24 54.82 54.88 54.81 54.88 5.9K
14:25 54.82 54.88 54.79 54.88 4.1K
14:26 54.89 54.92 54.89 54.89 1.8K
14:27 54.83 54.83 54.83 54.83 2.0K
14:28 54.83 54.83 54.83 54.83 1.3K
14:29 54.78 54.78 54.78 54.78 0.2K
14:30 54.79 54.81 54.79 54.81 1.2K
14:31 54.84 54.90 54.84 54.90 1.1K
14:32 54.92 54.96 54.92 54.96 0.5K
14:33 55.00 55.00 55.00 55.00 2.9K
14:34 55.00 55.05 55.00 55.03 4.7K
14:35 55.03 55.04 55.03 55.04 11.9K
14:36 55.06 55.07 55.06 55.07 1.9K
14:37 55.06 55.06 55.02 55.04 9.0K
14:38 55.05 55.09 55.04 55.09 4.1K
14:39 55.08 55.08 55.07 55.08 1.1K
14:40 55.03 55.09 55.03 55.09 6.9K
14:41 55.14 55.15 55.13 55.13 2.1K
14:42 55.14 55.16 55.13 55.16 5.0K
14:43 55.15 55.16 55.14 55.16 4.5K
14:44 55.17 55.20 55.16 55.20 1.8K
14:45 55.20 55.26 55.20 55.25 5.6K
14:46 55.31 55.34 55.23 55.34 13.8K
14:47 55.29 55.32 55.23 55.32 1.1K
14:48 55.35 55.37 55.30 55.36 26.8K
14:49 55.36 55.44 55.34 55.41 22.6K
14:50 55.43 55.45 55.37 55.45 10.3K
14:51 55.37 55.38 55.35 55.38 9.2K
14:52 55.30 55.38 55.30 55.38 8.2K
14:53 55.37 55.54 55.33 55.49 25.1K
14:54 55.48 55.52 55.48 55.51 23.7K
14:55 55.46 55.55 55.44 55.55 12.8K
14:56 55.52 55.56 55.45 55.56 24.4K
14:57 55.55 55.58 55.52 55.56 12.4K
14:58 55.56 55.57 55.50 55.57 3.8K
14:59 55.57 55.59 55.55 55.59 7.2K
15:00 55.59 55.60 55.53 55.60 18.7K
15:01 55.52 55.59 55.52 55.59 16.8K
15:02 55.58 55.58 55.46 55.57 17.5K
15:03 55.51 55.54 55.48 55.54 5.8K
15:04 55.54 55.56 55.52 55.52 1.9K
15:05 55.48 55.48 55.31 55.31 7.3K
15:06 55.29 55.34 55.29 55.33 11.8K
15:07 55.31 55.31 55.22 55.23 8.7K
15:08 55.23 55.23 55.10 55.17 5.0K
15:09 55.16 55.23 55.16 55.23 2.5K
15:10 55.21 55.35 55.18 55.35 5.2K
15:11 55.41 55.41 55.29 55.29 7.0K
15:12 55.34 55.36 55.30 55.30 1.4K
15:13 55.27 55.30 55.27 55.27 10.1K
15:14 55.26 55.30 55.25 55.28 8.7K
15:15 55.27 55.30 55.25 55.28 11.3K
15:16 55.36 55.38 55.36 55.37 0.7K
15:17 55.39 55.39 55.39 55.39 0.4K
15:18 55.33 55.33 55.33 55.33 0.2K
15:19 55.32 55.32 55.32 55.32 0.7K
15:20 55.42 55.46 55.42 55.46 3.0K
15:21 55.53 55.53 55.53 55.53 1.4K
15:22 55.50 55.50 55.49 55.49 5.3K
15:23 55.53 55.56 55.53 55.56 14.9K
15:24 55.58 55.58 55.56 55.58 4.0K
15:25 55.58 55.58 55.51 55.55 6.8K
15:26 55.50 55.55 55.50 55.53 1.0K
15:27 55.57 55.57 55.52 55.52 6.0K
15:28 55.56 55.56 55.56 55.56 1.1K
15:29 55.45 55.50 55.45 55.50 9.0K
15:30 55.51 55.54 55.49 55.52 4.2K
15:31 55.52 55.56 55.51 55.51 7.5K
15:32 55.59 55.60 55.59 55.60 1.1K
15:33 55.61 55.61 55.57 55.57 3.3K
15:34 55.56 55.56 55.56 55.56 0.3K
15:35 55.51 55.51 55.51 55.51 0.3K
15:36 55.54 55.54 55.50 55.50 0.8K
15:37 55.43 55.43 55.43 55.43 0.4K
15:38 55.46 55.46 55.43 55.44 1.6K
15:39 55.46 55.46 55.44 55.44 0.6K
15:40 55.46 55.46 55.46 55.46 0.5K
15:41 55.47 55.47 55.43 55.43 1.6K
15:42 55.39 55.39 55.32 55.32 4.6K
15:43 55.35 55.35 55.31 55.32 3.2K
15:44 55.33 55.33 55.30 55.31 4.3K
15:45 55.31 55.33 55.31 55.33 2.8K
15:46 55.27 55.27 55.18 55.21 7.4K
15:47 55.18 55.27 55.18 55.25 6.6K
15:48 55.27 55.29 55.27 55.29 2.4K
15:49 55.30 55.33 55.30 55.33 1.9K
15:50 55.31 55.44 55.31 55.40 10.0K
15:51 55.35 55.43 55.35 55.38 5.2K
15:52 55.38 55.41 55.38 55.38 2.0K
15:53 55.37 55.49 55.37 55.49 6.7K
15:54 55.42 55.47 55.41 55.41 4.1K
15:55 55.39 55.39 55.25 55.25 5.5K
15:56 55.20 55.23 55.14 55.18 5.6K
15:57 55.20 55.20 55.13 55.16 6.7K
15:58 55.13 55.14 55.10 55.14 17.5K
15:59 55.14 55.19 55.13 55.13 36.9K
16:00 55.11 55.12 55.11 55.12 34.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible