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 54.07 54.07 54.00 54.04 39.8K
09:31 54.04 54.18 54.04 54.18 3.5K
09:32 54.24 54.40 54.24 54.40 5.9K
09:33 54.58 54.67 54.55 54.55 8.5K
09:34 54.57 54.69 54.55 54.58 6.7K
09:35 54.44 54.54 54.44 54.49 4.7K
09:36 54.59 54.61 54.41 54.41 2.8K
09:38 54.57 54.69 54.57 54.65 6.4K
09:39 54.64 54.67 54.61 54.67 3.6K
09:40 54.66 54.66 54.58 54.58 8.5K
09:41 54.59 54.61 54.50 54.56 5.4K
09:42 54.50 54.59 54.50 54.59 3.8K
09:43 54.54 54.60 54.54 54.55 3.8K
09:44 54.53 54.61 54.53 54.61 0.9K
09:45 54.64 54.64 54.58 54.58 1.0K
09:46 54.51 54.51 54.51 54.51 1.7K
09:47 54.49 54.49 54.43 54.43 2.2K
09:48 54.45 54.47 54.35 54.35 3.1K
09:49 54.35 54.35 54.35 54.35 0.6K
09:50 54.45 54.48 54.45 54.45 3.9K
09:51 54.38 54.40 54.38 54.40 1.3K
09:52 54.46 54.46 54.46 54.46 49.7K
09:54 54.52 54.52 54.52 54.52 0.1K
09:55 54.59 54.59 54.58 54.58 2.6K
09:56 54.52 54.54 54.52 54.53 0.6K
09:57 54.48 54.48 54.48 54.48 1.7K
09:58 54.48 54.50 54.48 54.50 2.5K
09:59 54.49 54.50 54.45 54.50 1.2K
10:00 54.52 54.63 54.52 54.63 13.3K
10:01 54.44 54.44 54.44 54.44 1.9K
10:02 54.39 54.39 54.34 54.35 4.9K
10:03 54.29 54.33 54.25 54.27 9.1K
10:04 54.26 54.26 54.22 54.22 1.0K
10:05 54.39 54.39 54.39 54.39 2.4K
10:07 54.44 54.44 54.44 54.44 1.1K
10:08 54.43 54.45 54.43 54.45 2.1K
10:09 54.47 54.47 54.47 54.47 0.5K
10:10 54.48 54.48 54.48 54.48 1.9K
10:12 54.31 54.35 54.27 54.27 6.8K
10:13 54.29 54.29 54.06 54.09 8.3K
10:14 54.11 54.11 54.07 54.07 4.7K
10:15 54.06 54.06 54.06 54.06 1.8K
10:16 54.09 54.09 53.94 53.94 5.2K
10:17 53.89 53.94 53.66 53.66 26.9K
10:18 53.58 53.76 53.58 53.75 3.7K
10:19 53.75 53.81 53.71 53.76 8.7K
10:20 53.78 53.85 53.75 53.76 5.1K
10:21 53.91 53.91 53.91 53.91 2.0K
10:22 53.97 53.97 53.92 53.96 11.6K
10:23 53.88 53.88 53.86 53.86 1.9K
10:24 53.84 53.92 53.84 53.92 1.5K
10:25 54.04 54.04 54.02 54.02 2.7K
10:26 53.99 53.99 53.99 53.99 10.5K
10:27 54.09 54.09 54.00 54.00 1.4K
10:28 54.03 54.03 54.00 53.99 3.4K
10:29 53.98 53.98 53.95 53.95 1.5K
10:30 53.88 53.88 53.88 53.88 0.6K
10:31 53.82 53.89 53.82 53.89 1.4K
10:32 53.92 53.97 53.92 53.97 2.9K
10:33 53.95 53.99 53.94 53.99 4.8K
10:34 53.95 54.06 53.95 54.06 4.1K
10:35 54.13 54.15 54.11 54.15 4.3K
10:36 54.16 54.16 54.16 54.16 1.1K
10:38 54.06 54.06 54.06 54.06 0.8K
10:39 54.13 54.13 54.13 54.13 1.0K
10:40 54.12 54.16 54.12 54.16 4.2K
10:41 54.13 54.13 54.08 54.08 1.2K
10:42 54.07 54.07 54.07 54.07 1.9K
10:44 53.96 53.97 53.96 53.97 4.5K
10:46 54.03 54.03 54.03 54.03 0.4K
10:47 54.00 54.12 53.99 54.12 1.1K
10:48 54.08 54.08 54.08 54.08 0.2K
10:49 54.12 54.26 54.12 54.26 0.6K
10:50 54.15 54.17 54.15 54.17 6.6K
10:51 54.18 54.18 54.10 54.10 1.6K
10:52 54.17 54.18 54.17 54.18 1.2K
10:53 54.15 54.20 54.15 54.20 1.6K
10:54 54.26 54.26 54.26 54.26 0.3K
10:55 54.27 54.27 54.16 54.17 2.5K
10:58 54.15 54.15 54.14 54.14 1.1K
11:00 54.18 54.20 54.18 54.20 2.3K
11:01 54.19 54.19 54.17 54.17 2.7K
11:02 54.07 54.07 54.03 54.03 4.0K
11:03 54.03 54.11 54.00 54.11 4.9K
11:04 54.12 54.18 54.12 54.12 0.7K
11:06 54.10 54.13 54.10 54.12 5.3K
11:07 54.10 54.10 54.08 54.09 3.2K
11:08 54.12 54.12 54.05 54.05 3.5K
11:09 54.06 54.07 54.05 54.07 3.1K
11:10 54.06 54.07 54.03 54.07 5.4K
11:11 54.04 54.09 54.03 54.09 6.4K
11:12 54.11 54.16 54.11 54.16 6.1K
11:13 54.33 54.39 54.32 54.39 33.5K
11:14 54.43 54.43 54.37 54.42 5.3K
11:15 54.42 54.44 54.41 54.41 4.2K
11:16 54.35 54.36 54.31 54.31 2.0K
11:17 54.32 54.35 54.32 54.32 3.4K
11:18 54.28 54.36 54.28 54.36 2.0K
11:19 54.32 54.32 54.29 54.29 1.5K
11:20 54.29 54.29 54.26 54.26 15.9K
11:21 54.28 54.34 54.28 54.34 8.8K
11:22 54.34 54.35 54.32 54.34 11.7K
11:23 54.31 54.31 54.28 54.30 3.0K
11:24 54.30 54.33 54.30 54.33 2.4K
11:25 54.33 54.34 54.29 54.29 3.4K
11:26 54.28 54.29 54.27 54.27 1.8K
11:27 54.27 54.32 54.27 54.32 6.6K
11:28 54.38 54.39 54.38 54.39 3.4K
11:29 54.39 54.41 54.37 54.37 2.9K
11:30 54.38 54.39 54.35 54.37 20.9K
11:31 54.41 54.41 54.38 54.37 13.0K
11:32 54.38 54.40 54.38 54.39 4.0K
11:33 54.36 54.40 54.35 54.35 2.8K
11:34 54.35 54.35 54.27 54.27 12.3K
11:35 54.21 54.24 54.21 54.24 3.8K
11:36 54.25 54.26 54.22 54.22 2.3K
11:37 54.23 54.25 54.23 54.25 2.2K
11:38 54.22 54.24 54.22 54.24 3.0K
11:39 54.21 54.21 54.19 54.21 6.4K
11:40 54.20 54.20 54.15 54.16 5.6K
11:41 54.14 54.14 54.08 54.10 4.9K
11:42 54.07 54.10 54.07 54.10 3.7K
11:43 54.10 54.10 54.09 54.10 11.7K
11:44 54.07 54.12 54.07 54.12 7.0K
11:45 54.11 54.16 54.11 54.14 4.3K
11:46 54.15 54.19 54.15 54.19 2.9K
11:47 54.12 54.18 54.12 54.18 18.4K
11:48 54.16 54.21 54.16 54.19 5.3K
11:49 54.18 54.18 54.09 54.09 7.5K
11:50 54.05 54.07 54.04 54.04 4.4K
11:51 54.04 54.04 54.02 54.02 1.5K
11:52 54.02 54.03 53.99 54.00 5.7K
11:53 54.00 54.09 54.00 54.09 7.4K
11:54 54.04 54.04 54.03 54.03 7.4K
11:55 53.99 53.99 53.96 53.96 4.2K
11:56 53.97 54.00 53.95 54.00 7.0K
11:57 54.01 54.01 54.00 54.00 3.5K
11:58 54.00 54.00 53.99 54.00 5.1K
11:59 54.01 54.01 53.97 53.97 5.3K
12:00 53.98 54.01 53.97 54.01 16.6K
12:01 53.96 53.96 53.90 53.92 10.4K
12:02 53.93 53.93 53.90 53.91 15.0K
12:03 53.92 53.97 53.92 53.95 3.9K
12:04 53.94 53.99 53.94 53.99 3.2K
12:05 54.03 54.05 53.97 53.97 9.0K
12:06 54.00 54.02 54.00 54.02 0.2K
12:07 54.08 54.12 54.08 54.10 1.5K
12:08 54.09 54.09 54.09 54.09 0.5K
12:09 54.05 54.06 54.05 54.06 0.3K
12:10 54.05 54.06 54.05 54.06 0.4K
12:11 54.07 54.07 54.07 54.07 0.5K
12:12 54.13 54.13 54.13 54.13 1.7K
12:13 54.09 54.09 54.09 54.09 0.1K
12:14 54.21 54.24 54.21 54.24 3.1K
12:15 54.21 54.23 54.21 54.23 7.9K
12:16 54.22 54.22 54.19 54.21 8.1K
12:17 54.16 54.22 54.16 54.22 2.6K
12:18 54.16 54.16 54.16 54.16 0.7K
12:19 54.12 54.12 54.11 54.11 1.0K
12:20 54.08 54.08 54.08 54.08 0.5K
12:21 53.98 53.99 53.98 53.99 0.9K
12:23 53.99 53.99 53.96 53.96 1.6K
12:24 53.96 53.96 53.96 53.96 1.5K
12:25 53.94 53.94 53.94 53.94 0.1K
12:26 53.91 53.91 53.91 53.91 0.6K
12:28 53.88 53.88 53.87 53.87 1.4K
12:30 53.88 53.97 53.88 53.97 2.2K
12:31 54.01 54.01 54.01 54.01 5.3K
12:33 53.96 54.00 53.96 54.00 3.7K
12:34 53.97 53.99 53.97 53.99 2.2K
12:35 54.00 54.00 54.00 54.00 1.7K
12:36 54.04 54.08 54.04 54.05 3.7K
12:37 54.11 54.11 54.09 54.09 4.7K
12:38 54.08 54.08 54.08 54.08 0.3K
12:39 54.02 54.02 54.02 54.02 0.3K
12:40 53.98 53.98 53.97 53.97 1.6K
12:41 53.96 53.96 53.96 53.96 0.5K
12:42 53.97 54.00 53.97 54.00 2.6K
12:45 54.11 54.11 54.03 54.03 2.6K
12:47 54.02 54.02 54.01 54.01 1.4K
12:48 54.05 54.06 54.05 54.06 1.4K
12:49 54.08 54.08 54.08 54.08 1.5K
12:50 54.03 54.03 54.03 54.03 0.8K
12:52 53.97 53.97 53.96 53.96 0.5K
12:53 54.01 54.01 54.01 54.01 0.6K
12:54 54.03 54.03 54.03 54.03 1.1K
12:55 54.05 54.05 54.05 54.05 0.4K
12:56 54.02 54.04 54.02 54.02 2.2K
12:58 54.05 54.05 54.05 54.05 0.3K
13:00 54.02 54.02 54.01 54.01 1.9K
13:03 54.00 54.00 54.00 54.00 0.3K
13:07 53.94 53.94 53.94 53.94 0.2K
13:09 53.87 53.87 53.82 53.82 1.7K
13:10 53.82 53.82 53.82 53.82 0.1K
13:11 53.90 53.90 53.90 53.90 0.5K
13:12 53.93 53.93 53.92 53.92 0.5K
13:14 53.95 53.95 53.93 53.94 1.0K
13:15 53.98 53.99 53.96 53.99 1.5K
13:16 54.00 54.03 53.99 54.03 3.6K
13:18 53.99 54.00 53.99 54.00 0.7K
13:20 54.04 54.05 54.04 54.05 1.4K
13:21 54.08 54.08 54.08 54.08 0.3K
13:22 54.06 54.06 54.06 54.06 0.6K
13:23 54.06 54.06 54.06 54.06 0.4K
13:24 54.02 54.02 54.02 54.02 0.1K
13:25 54.00 54.00 53.97 53.97 0.4K
13:26 53.95 53.95 53.94 53.94 1.0K
13:27 53.98 53.98 53.98 53.98 0.5K
13:29 53.99 53.99 53.99 53.99 0.1K
13:30 53.96 53.97 53.96 53.97 4.9K
13:31 53.94 53.94 53.93 53.93 2.9K
13:36 54.09 54.09 54.09 54.09 0.3K
13:37 54.14 54.14 54.14 54.14 1.6K
13:38 54.16 54.16 54.16 54.16 0.1K
13:39 54.17 54.17 54.16 54.17 0.4K
13:40 54.20 54.27 54.20 54.27 9.8K
13:41 54.27 54.27 54.24 54.24 2.0K
13:42 54.25 54.26 54.25 54.26 0.9K
13:43 54.22 54.22 54.22 54.22 0.4K
13:44 54.16 54.16 54.13 54.13 1.8K
13:45 54.16 54.21 54.16 54.21 0.5K
13:46 54.17 54.17 54.17 54.17 0.5K
13:47 54.20 54.20 54.17 54.17 0.8K
13:48 54.18 54.18 54.18 54.17 0.6K
13:49 54.16 54.16 54.16 54.16 0.2K
13:50 54.21 54.21 54.21 54.21 0.2K
13:51 54.17 54.17 54.15 54.15 1.6K
13:52 54.14 54.14 54.14 54.14 0.2K
13:53 54.13 54.13 54.09 54.09 0.5K
13:55 54.14 54.15 54.14 54.15 0.2K
13:56 54.14 54.14 54.13 54.13 1.2K
13:57 54.17 54.19 54.17 54.17 1.8K
13:58 54.17 54.17 54.14 54.14 2.7K
14:00 54.15 54.16 54.12 54.12 3.3K
14:01 54.18 54.20 54.18 54.20 0.9K
14:02 54.21 54.25 54.21 54.25 0.3K
14:03 54.28 54.28 54.25 54.25 1.6K
14:04 54.22 54.24 54.22 54.24 0.7K
14:05 54.27 54.27 54.26 54.26 0.7K
14:06 54.29 54.29 54.29 54.29 0.2K
14:07 54.31 54.31 54.26 54.26 1.9K
14:08 54.26 54.29 54.26 54.28 1.5K
14:09 54.27 54.35 54.27 54.35 2.4K
14:10 54.40 54.40 54.40 54.40 0.1K
14:11 54.39 54.39 54.39 54.39 0.3K
14:12 54.41 54.41 54.41 54.41 0.9K
14:13 54.43 54.43 54.43 54.43 0.3K
14:15 54.43 54.52 54.43 54.52 2.1K
14:17 54.69 54.69 54.62 54.63 7.4K
14:19 54.73 54.75 54.71 54.75 3.6K
14:20 54.74 54.85 54.73 54.85 5.5K
14:21 54.87 54.87 54.81 54.81 1.9K
14:22 54.79 54.85 54.79 54.85 2.2K
14:23 54.85 54.85 54.85 54.85 0.2K
14:25 54.90 54.90 54.88 54.88 3.6K
14:26 54.88 54.88 54.84 54.85 2.3K
14:27 54.81 54.81 54.77 54.77 2.2K
14:28 54.76 54.76 54.68 54.68 0.8K
14:29 54.69 54.74 54.69 54.74 5.1K
14:30 54.81 54.81 54.81 54.81 1.2K
14:31 54.85 54.85 54.78 54.78 6.2K
14:32 54.79 54.80 54.75 54.80 2.4K
14:33 54.87 54.87 54.87 54.87 0.2K
14:34 54.89 54.89 54.86 54.86 0.9K
14:35 54.88 54.92 54.88 54.90 1.5K
14:36 54.93 54.93 54.87 54.89 4.4K
14:37 54.88 54.89 54.87 54.87 5.4K
14:38 54.81 54.81 54.69 54.69 7.3K
14:39 54.69 54.69 54.58 54.61 6.5K
14:40 54.63 54.64 54.61 54.61 0.9K
14:41 54.56 54.56 54.43 54.43 4.2K
14:42 54.52 54.55 54.52 54.53 1.1K
14:43 54.58 54.62 54.52 54.62 6.3K
14:44 54.65 54.73 54.65 54.73 0.7K
14:45 54.75 54.75 54.75 54.75 0.7K
14:46 54.69 54.69 54.33 54.33 14.5K
14:47 54.37 54.37 54.20 54.20 29.2K
14:48 54.16 54.18 54.08 54.08 11.9K
14:49 54.14 54.29 54.08 54.28 21.2K
14:50 54.31 54.32 54.23 54.23 3.4K
14:51 54.20 54.21 54.18 54.20 3.5K
14:52 54.12 54.13 53.92 53.92 19.3K
14:53 53.97 53.99 53.90 53.90 4.0K
14:54 53.93 53.98 53.93 53.98 12.8K
14:55 53.93 54.16 53.93 54.12 24.2K
14:56 54.08 54.16 54.08 54.13 12.0K
14:57 54.15 54.15 54.04 54.04 7.5K
14:58 54.05 54.06 54.00 54.00 8.1K
14:59 53.97 53.97 53.81 53.88 11.3K
15:00 53.88 53.97 53.84 53.95 3.2K
15:01 54.04 54.04 54.00 54.03 4.7K
15:02 54.02 54.02 54.02 54.02 4.1K
15:03 53.99 53.99 53.89 53.89 4.0K
15:04 53.94 53.96 53.91 53.93 7.1K
15:05 53.90 53.97 53.85 53.86 4.4K
15:06 53.89 53.89 53.67 53.72 15.0K
15:07 53.70 53.71 53.65 53.71 8.8K
15:08 53.77 53.77 53.64 53.64 3.4K
15:09 53.77 54.05 53.77 54.05 23.3K
15:10 54.11 54.22 53.77 53.78 67.9K
15:11 53.82 53.82 53.60 53.60 27.5K
15:12 53.75 53.77 53.49 53.59 23.5K
15:13 53.60 53.70 53.58 53.70 10.4K
15:14 53.70 53.75 53.68 53.68 2.2K
15:15 53.70 53.79 53.70 53.79 4.6K
15:16 53.80 53.85 53.74 53.74 2.8K
15:17 53.70 53.74 53.56 53.55 8.6K
15:18 53.61 53.61 53.61 53.61 0.1K
15:19 53.60 53.63 53.60 53.63 5.8K
15:20 53.73 53.73 53.62 53.62 6.8K
15:21 53.62 53.62 53.52 53.58 7.7K
15:22 53.60 53.60 53.53 53.56 3.8K
15:23 53.62 53.62 53.51 53.51 3.6K
15:24 53.52 53.52 53.45 53.45 3.9K
15:25 53.36 53.44 53.35 53.42 7.7K
15:26 53.45 53.45 53.41 53.41 2.5K
15:27 53.44 53.44 53.38 53.38 13.8K
15:28 53.40 53.40 53.36 53.39 4.6K
15:29 53.56 53.56 53.53 53.53 4.5K
15:30 53.51 53.63 53.51 53.63 6.7K
15:31 53.66 53.66 53.62 53.62 2.2K
15:32 53.57 53.57 53.55 53.56 1.7K
15:33 53.55 53.55 53.46 53.47 0.8K
15:34 53.59 53.59 53.59 53.59 0.2K
15:35 53.51 53.51 53.51 53.51 0.4K
15:36 53.66 53.66 53.66 53.66 1.1K
15:38 53.61 53.64 53.59 53.64 4.9K
15:39 53.73 53.80 53.73 53.80 3.8K
15:40 53.81 53.84 53.81 53.82 4.9K
15:41 53.80 53.85 53.80 53.85 0.9K
15:42 53.87 53.87 53.85 53.85 1.6K
15:43 53.83 53.92 53.83 53.92 3.0K
15:44 53.88 53.88 53.82 53.82 2.9K
15:45 53.85 53.85 53.81 53.85 8.1K
15:46 53.81 53.81 53.79 53.79 3.9K
15:48 53.93 53.93 53.87 53.87 2.3K
15:49 53.84 53.84 53.84 53.84 0.6K
15:50 53.79 53.79 53.79 53.79 0.8K
15:51 53.86 53.86 53.83 53.83 2.3K
15:52 53.91 53.91 53.90 53.90 3.5K
15:53 53.92 53.92 53.92 53.92 2.0K
15:54 53.91 53.97 53.91 53.93 1.7K
15:55 53.90 53.90 53.84 53.84 3.7K
15:56 53.84 53.84 53.83 53.83 5.8K
15:57 53.84 53.84 53.84 53.84 7.2K
15:58 53.84 53.84 53.75 53.77 9.3K
15:59 53.79 53.79 53.71 53.72 17.9K
16:00 53.72 53.76 53.72 53.76 40.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible