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 53.80 53.82 53.77 53.82 29.4K
09:31 53.71 53.77 53.71 53.77 2.5K
09:32 53.71 53.72 53.64 53.64 2.1K
09:33 53.63 53.63 53.58 53.62 3.3K
09:34 53.64 53.77 53.64 53.77 6.4K
09:35 53.78 53.82 53.75 53.82 10.3K
09:36 53.85 53.85 53.84 53.84 2.6K
09:37 53.85 53.85 53.77 53.77 4.6K
09:38 53.83 53.83 53.82 53.82 2.7K
09:39 53.86 53.87 53.86 53.87 1.5K
09:40 53.86 53.90 53.80 53.88 15.8K
09:41 53.86 53.99 53.85 53.98 4.3K
09:42 54.00 54.00 54.00 54.00 0.8K
09:43 53.92 53.96 53.90 53.90 4.4K
09:44 53.90 53.90 53.83 53.86 46.1K
09:45 53.84 53.86 53.81 53.86 7.1K
09:46 53.89 53.93 53.88 53.88 2.9K
09:47 53.89 53.96 53.89 53.96 10.8K
09:48 53.94 53.95 53.91 53.93 3.6K
09:49 53.88 53.92 53.86 53.86 7.1K
09:50 53.85 53.88 53.83 53.83 1.3K
09:51 53.81 53.81 53.75 53.76 1.7K
09:52 53.68 53.68 53.64 53.64 1.1K
09:53 53.69 53.69 53.66 53.67 1.4K
09:54 53.67 53.67 53.67 53.67 0.7K
09:55 53.66 53.66 53.60 53.60 4.8K
09:56 53.62 53.62 53.50 53.52 15.5K
09:57 53.51 53.51 53.44 53.46 12.0K
09:58 53.46 53.48 53.46 53.48 1.6K
10:00 53.67 53.67 53.65 53.65 2.0K
10:01 53.62 53.64 53.54 53.64 6.0K
10:02 53.68 53.68 53.67 53.67 0.9K
10:03 53.50 53.50 53.49 53.49 1.4K
10:04 53.38 53.38 53.30 53.30 12.7K
10:05 53.29 53.37 53.29 53.37 13.2K
10:06 53.37 53.39 53.24 53.25 9.4K
10:07 53.28 53.36 53.28 53.33 3.5K
10:08 53.39 53.39 53.36 53.36 1.8K
10:09 53.34 53.37 53.34 53.37 0.5K
10:10 53.47 53.47 53.45 53.45 0.2K
10:11 53.37 53.37 53.35 53.35 4.2K
10:15 53.44 53.48 53.44 53.48 0.8K
10:16 53.46 53.46 53.45 53.45 1.1K
10:17 53.43 53.43 53.43 53.43 0.9K
10:19 53.40 53.40 53.39 53.39 12.7K
10:20 53.45 53.45 53.45 53.45 0.2K
10:21 53.43 53.44 53.43 53.44 0.4K
10:22 53.46 53.50 53.43 53.50 4.1K
10:23 53.60 53.60 53.55 53.55 0.9K
10:24 53.59 53.61 53.59 53.61 5.5K
10:25 53.62 53.62 53.61 53.61 1.5K
10:26 53.59 53.62 53.59 53.62 3.2K
10:27 53.61 53.64 53.61 53.64 0.8K
10:28 53.61 53.61 53.61 53.61 0.7K
10:29 53.59 53.60 53.59 53.60 1.1K
10:30 53.59 53.59 53.59 53.59 0.1K
10:31 53.58 53.58 53.58 53.58 0.7K
10:32 53.47 53.54 53.47 53.54 1.3K
10:34 53.58 53.58 53.58 53.58 35.7K
10:35 53.56 53.56 53.56 53.56 1.1K
10:37 53.50 53.50 53.50 53.50 1.7K
10:38 53.45 53.45 53.45 53.45 0.1K
10:39 53.47 53.47 53.44 53.44 0.9K
10:40 53.42 53.42 53.42 53.42 0.1K
10:41 53.43 53.45 53.43 53.43 1.3K
10:42 53.44 53.47 53.44 53.47 2.8K
10:43 53.48 53.48 53.48 53.48 0.8K
10:44 53.40 53.40 53.40 53.40 0.8K
10:45 53.38 53.38 53.38 53.38 5.7K
10:46 53.37 53.40 53.37 53.40 4.5K
10:47 53.38 53.38 53.34 53.34 0.9K
10:49 53.43 53.43 53.43 53.43 0.3K
10:50 53.46 53.46 53.45 53.45 2.0K
10:52 53.37 53.42 53.37 53.42 3.3K
10:53 53.47 53.47 53.46 53.46 1.5K
10:54 53.48 53.48 53.43 53.43 0.6K
10:55 53.46 53.47 53.44 53.46 3.9K
10:56 53.46 53.46 53.38 53.38 1.2K
10:59 53.43 53.43 53.43 53.43 1.0K
11:00 53.41 53.41 53.41 53.41 3.7K
11:01 53.40 53.40 53.39 53.39 4.0K
11:02 53.39 53.39 53.39 53.39 0.9K
11:03 53.39 53.43 53.39 53.43 1.0K
11:04 53.42 53.43 53.32 53.32 3.0K
11:05 53.36 53.37 53.28 53.28 7.7K
11:06 53.32 53.32 53.26 53.26 2.7K
11:07 53.27 53.27 53.25 53.25 0.4K
11:08 53.25 53.25 53.18 53.21 5.5K
11:09 53.27 53.27 53.27 53.27 1.1K
11:10 53.27 53.28 53.24 53.28 1.1K
11:11 53.29 53.29 53.27 53.27 1.4K
11:12 53.28 53.28 53.23 53.23 1.8K
11:14 53.19 53.19 53.19 53.19 1.1K
11:15 53.20 53.20 53.20 53.20 1.0K
11:16 53.16 53.16 53.09 53.09 10.8K
11:17 53.08 53.08 53.00 53.00 13.0K
11:18 53.01 53.05 53.01 53.04 8.5K
11:19 53.06 53.08 53.02 53.08 3.8K
11:20 53.08 53.16 53.08 53.16 0.4K
11:21 53.11 53.11 53.11 53.11 0.2K
11:22 53.09 53.09 53.03 53.06 11.1K
11:23 53.09 53.09 53.08 53.08 2.7K
11:24 53.06 53.11 53.06 53.11 0.9K
11:25 53.15 53.16 53.14 53.16 0.8K
11:26 53.18 53.19 53.17 53.18 1.5K
11:27 53.15 53.15 53.14 53.14 0.9K
11:28 53.16 53.20 53.16 53.20 3.1K
11:30 53.28 53.28 53.28 53.28 1.1K
11:33 53.19 53.19 53.19 53.19 2.0K
11:34 53.15 53.15 53.14 53.14 0.9K
11:35 53.17 53.19 53.17 53.19 3.9K
11:36 53.22 53.24 53.22 53.24 2.2K
11:37 53.18 53.18 53.14 53.14 1.2K
11:38 53.13 53.15 53.13 53.15 2.1K
11:40 53.13 53.13 53.13 53.13 1.5K
11:41 53.15 53.15 53.15 53.15 0.3K
11:42 53.15 53.20 53.15 53.20 0.7K
11:43 53.19 53.19 53.19 53.19 0.2K
11:44 53.18 53.18 53.18 53.18 2.1K
11:45 53.15 53.15 53.15 53.15 0.4K
11:46 53.24 53.25 53.24 53.25 0.7K
11:47 53.26 53.27 53.24 53.27 1.7K
11:48 53.26 53.26 53.24 53.25 1.7K
11:49 53.30 53.33 53.30 53.33 0.5K
11:51 53.50 53.50 53.50 53.50 0.1K
11:52 53.49 53.52 53.49 53.50 4.1K
11:53 53.46 53.46 53.46 53.46 0.2K
11:54 53.44 53.44 53.43 53.43 0.3K
11:55 53.48 53.48 53.48 53.48 2.4K
11:56 53.43 53.43 53.42 53.42 0.6K
11:57 53.39 53.39 53.39 53.39 0.6K
11:59 53.38 53.38 53.38 53.38 0.4K
12:00 53.39 53.42 53.39 53.42 1.5K
12:01 53.41 53.41 53.41 53.41 0.6K
12:06 53.47 53.47 53.45 53.45 7.0K
12:07 53.41 53.41 53.41 53.41 0.6K
12:08 53.43 53.43 53.43 53.43 2.0K
12:13 53.44 53.44 53.44 53.44 0.2K
12:14 53.40 53.42 53.40 53.42 2.4K
12:15 53.30 53.31 53.28 53.28 4.4K
12:16 53.28 53.28 53.17 53.20 4.8K
12:17 53.21 53.21 53.19 53.19 1.0K
12:18 53.21 53.21 53.17 53.17 1.4K
12:19 53.13 53.14 53.12 53.12 1.6K
12:20 53.13 53.13 53.10 53.10 2.1K
12:21 53.07 53.07 53.07 53.07 0.8K
12:23 53.11 53.11 53.11 53.11 0.5K
12:24 53.14 53.14 53.14 53.14 0.6K
12:25 53.08 53.08 53.08 53.08 0.2K
12:26 53.08 53.08 53.08 53.08 0.8K
12:28 53.17 53.19 53.17 53.19 0.5K
12:29 53.15 53.15 53.15 53.15 1.6K
12:33 53.14 53.14 53.12 53.12 0.4K
12:34 53.04 53.04 53.04 53.04 0.8K
12:36 53.14 53.14 53.14 53.14 3.3K
12:37 53.18 53.18 53.18 53.18 0.4K
12:39 53.24 53.24 53.24 53.24 0.3K
12:40 53.23 53.23 53.23 53.23 0.7K
12:41 53.13 53.13 53.06 53.06 3.7K
12:43 53.07 53.07 53.07 53.06 2.0K
12:44 53.05 53.05 53.05 53.05 0.6K
12:45 53.03 53.03 53.03 53.03 1.3K
12:46 53.11 53.11 53.11 53.11 0.4K
12:48 53.13 53.14 53.13 53.14 1.5K
12:49 53.13 53.13 53.11 53.11 3.2K
12:50 53.09 53.09 53.09 53.09 0.3K
12:51 53.04 53.04 53.04 53.04 0.2K
12:52 53.11 53.15 53.11 53.15 4.3K
12:53 53.13 53.15 53.13 53.15 1.1K
12:54 53.22 53.23 53.22 53.23 0.8K
12:55 53.21 53.21 53.17 53.17 1.8K
12:56 53.17 53.17 53.17 53.17 0.3K
12:57 53.16 53.16 53.16 53.16 0.3K
12:58 53.15 53.15 53.14 53.14 1.5K
13:03 53.14 53.14 53.14 53.14 0.3K
13:04 53.11 53.11 53.11 53.11 1.0K
13:05 53.10 53.10 53.10 53.10 0.7K
13:06 53.11 53.11 53.11 53.11 0.4K
13:08 53.12 53.19 53.12 53.16 11.0K
13:09 53.13 53.13 53.11 53.11 1.2K
13:10 53.06 53.06 53.05 53.05 1.6K
13:11 53.05 53.05 53.03 53.04 3.7K
13:12 52.88 52.89 52.85 52.85 3.0K
13:13 52.83 52.84 52.74 52.74 12.3K
13:14 52.73 52.76 52.73 52.76 3.9K
13:15 52.76 52.81 52.76 52.76 6.6K
13:16 52.75 52.86 52.75 52.86 1.5K
13:17 52.84 52.84 52.83 52.83 1.1K
13:18 52.82 52.88 52.82 52.88 3.0K
13:19 52.86 52.86 52.84 52.84 0.8K
13:20 52.84 52.85 52.84 52.85 2.1K
13:21 52.88 52.88 52.88 52.88 0.4K
13:22 52.89 52.89 52.82 52.82 0.9K
13:23 52.81 52.81 52.80 52.80 0.7K
13:24 52.80 52.80 52.74 52.74 3.0K
13:25 52.75 52.78 52.71 52.78 4.7K
13:26 52.78 52.78 52.77 52.77 1.0K
13:27 52.80 52.80 52.76 52.78 1.2K
13:28 52.85 52.85 52.85 52.85 1.6K
13:29 52.86 52.86 52.86 52.86 1.1K
13:31 52.96 52.96 52.96 52.96 0.7K
13:32 52.98 52.99 52.98 52.99 1.2K
13:33 52.96 52.96 52.93 52.93 0.9K
13:34 52.94 52.94 52.94 52.94 0.1K
13:35 52.93 52.93 52.93 52.93 1.8K
13:36 52.98 52.98 52.98 52.98 1.2K
13:37 52.98 52.98 52.98 52.98 0.7K
13:38 52.97 52.97 52.97 52.97 0.6K
13:39 52.96 52.97 52.96 52.97 1.0K
13:40 52.98 52.99 52.93 52.93 3.5K
13:41 52.92 52.92 52.89 52.89 0.9K
13:42 52.82 52.82 52.82 52.82 0.3K
13:43 52.85 52.87 52.85 52.87 1.8K
13:45 52.82 52.82 52.79 52.79 0.6K
13:46 52.73 52.73 52.71 52.72 4.7K
13:47 52.72 52.72 52.65 52.65 3.5K
13:48 52.64 52.64 52.63 52.63 2.1K
13:49 52.65 52.66 52.63 52.66 7.8K
13:50 52.65 52.66 52.65 52.66 1.6K
13:51 52.66 52.66 52.60 52.60 2.0K
13:52 52.60 52.60 52.57 52.57 0.7K
13:53 52.59 52.59 52.58 52.58 2.8K
13:54 52.58 52.58 52.57 52.57 9.8K
13:55 52.59 52.59 52.54 52.56 3.7K
13:56 52.63 52.63 52.62 52.62 3.6K
13:57 52.64 52.64 52.63 52.64 0.6K
13:58 52.66 52.66 52.66 52.66 1.1K
13:59 52.69 52.69 52.67 52.67 0.7K
14:00 52.67 52.67 52.63 52.63 11.2K
14:01 52.62 52.62 52.58 52.58 2.0K
14:02 52.56 52.56 52.54 52.55 2.9K
14:03 52.60 52.60 52.60 52.60 0.6K
14:04 52.58 52.59 52.58 52.59 1.4K
14:05 52.58 52.64 52.58 52.63 7.0K
14:06 52.66 52.66 52.64 52.66 0.6K
14:07 52.69 52.69 52.68 52.68 0.4K
14:08 52.67 52.68 52.67 52.68 1.8K
14:10 52.73 52.80 52.73 52.76 3.4K
14:11 52.79 52.79 52.79 52.79 6.2K
14:12 52.76 52.76 52.76 52.76 1.8K
14:13 52.76 52.79 52.76 52.76 1.0K
14:14 52.76 52.76 52.74 52.74 1.8K
14:16 52.78 52.78 52.76 52.78 1.9K
14:17 52.72 52.73 52.72 52.73 0.5K
14:18 52.74 52.76 52.71 52.76 1.6K
14:20 52.76 52.76 52.76 52.76 0.4K
14:21 52.79 52.79 52.79 52.79 2.4K
14:24 52.90 52.90 52.87 52.87 2.4K
14:25 52.87 52.87 52.82 52.82 2.0K
14:26 52.83 52.87 52.83 52.87 1.5K
14:27 52.85 52.85 52.82 52.83 6.2K
14:29 52.87 52.91 52.87 52.91 0.9K
14:30 52.89 52.93 52.89 52.93 4.0K
14:32 52.94 52.94 52.92 52.92 1.1K
14:34 52.94 52.94 52.94 52.94 4.3K
14:35 52.92 52.92 52.85 52.85 6.0K
14:36 52.83 52.83 52.83 52.83 1.1K
14:37 52.85 52.87 52.85 52.87 1.5K
14:38 52.88 52.88 52.88 52.88 0.2K
14:39 52.92 52.98 52.92 52.97 1.2K
14:40 52.99 53.02 52.98 52.98 2.2K
14:41 52.96 52.96 52.91 52.94 4.5K
14:42 52.96 52.96 52.96 52.96 0.9K
14:43 52.96 52.96 52.95 52.95 5.0K
14:44 52.97 52.97 52.94 52.94 2.2K
14:45 52.91 52.91 52.91 52.91 0.7K
14:46 52.89 52.92 52.88 52.90 5.5K
14:47 52.93 52.97 52.93 52.94 2.4K
14:48 52.94 52.95 52.93 52.95 3.3K
14:49 53.01 53.01 52.99 52.99 0.9K
14:50 53.04 53.04 53.04 53.04 1.1K
14:51 53.05 53.05 53.05 53.05 0.3K
14:52 53.00 53.00 52.99 52.99 0.9K
14:53 52.96 52.96 52.96 52.96 0.5K
14:54 53.01 53.02 53.01 53.02 1.0K
14:55 53.02 53.07 53.02 53.07 3.0K
14:56 53.07 53.07 53.04 53.04 1.5K
14:58 53.01 53.03 53.01 53.02 0.6K
14:59 53.00 53.03 53.00 53.01 4.0K
15:01 53.08 53.08 53.08 53.08 2.0K
15:02 53.11 53.11 53.11 53.11 0.5K
15:03 53.13 53.13 53.11 53.11 0.6K
15:05 53.11 53.11 53.11 53.11 2.2K
15:06 53.12 53.12 53.12 53.12 1.3K
15:08 53.14 53.15 53.14 53.15 1.7K
15:09 53.16 53.16 53.16 53.16 0.4K
15:10 53.17 53.17 53.14 53.14 1.2K
15:11 53.16 53.16 53.16 53.16 1.4K
15:12 53.12 53.13 53.12 53.13 0.6K
15:13 53.15 53.15 53.12 53.12 0.8K
15:14 53.12 53.12 53.12 53.12 1.0K
15:15 53.18 53.19 53.17 53.17 1.8K
15:16 53.14 53.18 53.14 53.15 1.9K
15:18 53.21 53.21 53.21 53.21 2.2K
15:19 53.23 53.23 53.21 53.22 26.2K
15:20 53.21 53.21 53.21 53.21 0.6K
15:21 53.19 53.19 53.16 53.16 2.3K
15:22 53.18 53.19 53.16 53.18 5.2K
15:24 53.18 53.22 53.18 53.22 1.0K
15:25 53.20 53.20 53.20 53.20 0.9K
15:26 53.16 53.17 53.16 53.17 1.3K
15:27 53.16 53.16 53.16 53.16 0.2K
15:28 53.19 53.19 53.19 53.19 1.7K
15:29 53.20 53.20 53.19 53.19 2.1K
15:31 53.17 53.20 53.17 53.18 3.3K
15:34 53.13 53.15 53.13 53.15 4.7K
15:35 53.12 53.14 53.12 53.14 0.8K
15:36 53.16 53.16 53.16 53.16 0.1K
15:37 53.14 53.15 53.14 53.15 1.3K
15:38 53.13 53.13 53.12 53.12 0.9K
15:40 53.06 53.08 53.06 53.08 2.7K
15:41 53.09 53.10 53.09 53.10 0.6K
15:42 53.11 53.11 53.06 53.06 2.8K
15:43 53.07 53.07 52.88 52.89 24.0K
15:44 52.86 52.87 52.78 52.78 16.9K
15:45 52.77 52.85 52.77 52.81 13.3K
15:46 52.83 52.89 52.83 52.89 1.9K
15:47 52.87 52.87 52.85 52.85 2.6K
15:48 52.90 52.94 52.90 52.90 4.0K
15:49 52.89 52.89 52.89 52.89 0.8K
15:50 52.90 53.01 52.90 53.00 11.4K
15:51 52.96 52.98 52.96 52.97 3.9K
15:52 52.98 53.03 52.98 53.03 3.4K
15:53 53.06 53.06 53.02 53.06 15.1K
15:54 53.06 53.09 53.04 53.04 10.6K
15:55 53.02 53.06 53.02 53.05 5.0K
15:56 53.04 53.06 53.04 53.06 3.0K
15:57 53.09 53.09 53.06 53.06 4.5K
15:58 53.06 53.06 53.01 53.01 24.3K
15:59 53.02 53.02 52.87 52.99 27.5K
16:00 52.99 52.99 52.97 52.97 12.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible