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 53.54 53.54 53.41 53.41 22.2K
09:31 53.37 53.37 53.37 53.37 0.4K
09:32 53.50 53.57 53.50 53.57 7.5K
09:33 53.63 53.69 53.63 53.67 14.3K
09:34 53.65 53.74 53.65 53.73 13.7K
09:35 53.79 53.79 53.72 53.76 21.6K
09:36 53.75 53.86 53.70 53.86 5.7K
09:37 53.87 53.89 53.85 53.88 7.7K
09:38 53.81 53.81 53.79 53.79 4.1K
09:39 53.73 53.74 53.66 53.73 6.3K
09:40 53.72 53.75 53.72 53.73 4.8K
09:41 53.68 53.68 53.54 53.54 17.4K
09:42 53.51 53.53 53.38 53.38 8.3K
09:43 53.43 53.43 53.28 53.28 12.2K
09:45 53.49 53.49 53.48 53.48 4.8K
09:46 53.51 53.51 53.48 53.51 1.7K
09:47 53.54 53.54 53.54 53.54 0.5K
09:48 53.51 53.51 53.51 53.51 0.4K
09:49 53.56 53.56 53.56 53.56 6.3K
09:50 53.51 53.53 53.51 53.53 0.9K
09:53 53.39 53.39 53.39 53.39 0.5K
09:54 53.36 53.38 53.34 53.34 3.9K
09:56 53.37 53.37 53.37 53.37 0.4K
09:57 53.37 53.38 53.36 53.36 0.8K
09:58 53.29 53.29 53.29 53.29 1.8K
09:59 53.31 53.31 53.27 53.28 2.0K
10:00 53.34 53.34 53.34 53.34 0.9K
10:01 53.36 53.36 53.29 53.29 1.5K
10:02 53.33 53.33 53.21 53.21 4.7K
10:03 53.19 53.30 53.19 53.30 1.4K
10:05 53.27 53.29 53.27 53.29 1.2K
10:06 53.35 53.35 53.35 53.35 1.9K
10:08 53.41 53.41 53.38 53.39 1.8K
10:09 53.34 53.34 53.34 53.34 5.7K
10:11 53.30 53.30 53.30 53.30 0.3K
10:12 53.32 53.32 53.32 53.32 1.8K
10:16 53.33 53.33 53.33 53.33 0.4K
10:17 53.21 53.24 53.21 53.24 1.6K
10:18 53.17 53.25 53.17 53.25 0.9K
10:19 53.28 53.36 53.28 53.36 2.0K
10:20 53.34 53.34 53.26 53.27 1.2K
10:21 53.28 53.32 53.28 53.32 2.4K
10:23 53.26 53.26 53.21 53.21 0.5K
10:24 53.22 53.22 53.22 53.22 1.8K
10:25 53.16 53.19 53.16 53.19 0.6K
10:26 53.14 53.14 53.14 53.14 0.5K
10:27 53.14 53.14 53.14 53.14 0.2K
10:29 53.17 53.17 53.14 53.17 0.7K
10:30 53.07 53.09 53.06 53.06 3.0K
10:31 53.05 53.05 53.00 53.01 7.4K
10:32 52.97 52.97 52.90 52.96 20.6K
10:33 52.94 52.96 52.94 52.96 2.0K
10:34 52.99 52.99 52.94 52.95 3.6K
10:35 52.98 52.99 52.98 52.99 0.7K
10:36 53.02 53.02 52.98 52.98 1.4K
10:37 52.97 53.01 52.97 53.01 0.9K
10:38 53.04 53.04 53.03 53.03 1.1K
10:39 52.98 53.00 52.86 52.86 10.7K
10:40 52.87 52.90 52.83 52.83 13.5K
10:41 52.93 52.93 52.92 52.92 2.3K
10:42 52.95 52.99 52.94 52.99 3.1K
10:43 52.95 52.95 52.95 52.95 1.0K
10:44 52.91 52.95 52.91 52.95 7.3K
10:45 52.92 52.92 52.84 52.84 4.2K
10:46 52.90 52.90 52.90 52.90 0.7K
10:47 52.90 52.90 52.81 52.81 1.7K
10:48 52.82 52.82 52.82 52.82 1.5K
10:49 52.83 52.88 52.83 52.87 0.7K
10:50 52.89 52.89 52.82 52.87 2.3K
10:51 52.94 52.94 52.94 52.94 0.4K
10:52 52.94 52.94 52.94 52.94 1.3K
10:53 52.85 52.87 52.85 52.85 3.1K
10:55 52.92 52.92 52.86 52.86 0.8K
10:57 52.86 52.92 52.86 52.92 2.7K
10:58 52.92 52.96 52.91 52.96 2.9K
10:59 52.98 52.98 52.98 52.98 0.2K
11:00 53.00 53.00 52.97 52.97 1.3K
11:01 53.00 53.05 53.00 53.01 0.5K
11:02 53.05 53.05 53.02 53.04 1.0K
11:03 53.12 53.12 53.12 53.12 0.6K
11:04 53.12 53.12 53.05 53.11 5.0K
11:05 53.03 53.03 53.03 53.03 0.3K
11:06 53.09 53.10 53.05 53.07 1.4K
11:07 53.05 53.05 53.05 53.05 0.8K
11:08 53.00 53.00 53.00 53.00 0.4K
11:10 53.05 53.05 53.05 53.05 1.3K
11:11 53.06 53.06 53.06 53.06 1.2K
11:12 53.06 53.06 53.05 53.06 3.1K
11:13 53.11 53.11 53.11 53.11 0.5K
11:15 53.10 53.10 53.10 53.10 0.1K
11:17 53.09 53.09 53.00 53.00 1.3K
11:18 52.99 52.99 52.99 52.99 0.4K
11:19 52.94 52.94 52.92 52.92 3.4K
11:20 52.92 52.92 52.90 52.90 2.0K
11:22 52.81 52.82 52.81 52.82 1.1K
11:23 52.81 52.81 52.80 52.80 0.4K
11:24 52.82 52.82 52.82 52.82 1.0K
11:26 52.83 52.83 52.80 52.81 1.3K
11:27 52.79 52.82 52.79 52.82 1.2K
11:28 52.81 52.81 52.79 52.79 0.4K
11:29 52.85 52.85 52.82 52.85 2.7K
11:30 52.85 52.85 52.85 52.85 0.7K
11:31 52.83 52.83 52.76 52.76 1.1K
11:32 52.79 52.79 52.67 52.67 2.3K
11:33 52.66 52.68 52.62 52.62 3.8K
11:34 52.72 52.75 52.72 52.75 0.4K
11:35 52.71 52.72 52.71 52.72 1.7K
11:36 52.74 52.77 52.74 52.77 0.8K
11:37 52.75 52.75 52.74 52.74 0.6K
11:38 52.69 52.69 52.69 52.69 0.9K
11:39 52.68 52.68 52.67 52.68 3.4K
11:40 52.66 52.69 52.66 52.67 0.8K
11:41 52.68 52.68 52.66 52.66 0.8K
11:42 52.66 52.71 52.66 52.71 0.6K
11:43 52.64 52.64 52.62 52.63 1.2K
11:44 52.60 52.60 52.60 52.60 1.3K
11:45 52.58 52.58 52.56 52.58 2.2K
11:46 52.59 52.59 52.59 52.59 1.0K
11:47 52.64 52.64 52.64 52.64 1.0K
11:48 52.68 52.68 52.68 52.68 3.8K
11:49 52.65 52.68 52.64 52.65 4.6K
11:50 52.66 52.66 52.62 52.63 1.9K
11:51 52.61 52.66 52.61 52.62 13.4K
11:52 52.60 52.61 52.59 52.61 3.3K
11:53 52.60 52.62 52.58 52.58 2.3K
11:54 52.58 52.60 52.58 52.60 0.6K
11:55 52.57 52.59 52.56 52.56 4.9K
11:56 52.58 52.58 52.56 52.58 5.8K
11:58 52.58 52.58 52.51 52.51 10.5K
11:59 52.55 52.55 52.55 52.55 2.2K
12:00 52.59 52.59 52.54 52.54 1.9K
12:01 52.51 52.58 52.50 52.58 8.2K
12:02 52.58 52.58 52.56 52.58 6.0K
12:03 52.60 52.68 52.60 52.68 2.3K
12:04 52.68 52.68 52.67 52.67 4.0K
12:06 52.67 52.67 52.67 52.67 1.9K
12:08 52.70 52.70 52.70 52.70 0.2K
12:09 52.65 52.65 52.65 52.65 0.2K
12:10 52.62 52.62 52.59 52.59 0.6K
12:11 52.58 52.61 52.57 52.57 2.0K
12:12 52.53 52.56 52.53 52.56 3.5K
12:13 52.60 52.60 52.60 52.60 1.0K
12:14 52.53 52.53 52.51 52.51 4.5K
12:15 52.55 52.55 52.55 52.55 0.8K
12:16 52.57 52.59 52.57 52.58 2.1K
12:17 52.57 52.57 52.57 52.57 1.3K
12:18 52.55 52.60 52.55 52.60 2.6K
12:19 52.58 52.58 52.58 52.58 1.9K
12:20 52.56 52.60 52.55 52.55 7.7K
12:21 52.54 52.55 52.54 52.55 1.9K
12:22 52.54 52.54 52.54 52.54 1.0K
12:23 52.55 52.58 52.55 52.58 1.9K
12:25 52.69 52.72 52.69 52.70 4.4K
12:26 52.69 52.69 52.67 52.67 2.5K
12:27 52.68 52.68 52.68 52.68 0.3K
12:28 52.71 52.71 52.71 52.71 0.4K
12:29 52.71 52.71 52.71 52.71 0.1K
12:30 52.70 52.70 52.70 52.70 0.9K
12:31 52.66 52.66 52.66 52.66 1.2K
12:32 52.66 52.66 52.63 52.63 0.8K
12:33 52.67 52.67 52.67 52.67 1.4K
12:34 52.68 52.69 52.67 52.67 4.8K
12:35 52.70 52.71 52.70 52.71 4.4K
12:36 52.70 52.71 52.69 52.69 1.7K
12:37 52.73 52.77 52.73 52.77 1.0K
12:38 52.82 52.92 52.82 52.92 1.1K
12:39 52.90 52.90 52.89 52.90 2.1K
12:40 52.86 52.89 52.86 52.89 1.1K
12:41 52.83 52.83 52.83 52.83 0.3K
12:42 52.81 52.83 52.81 52.83 2.7K
12:44 52.74 52.74 52.74 52.74 1.0K
12:47 52.70 52.70 52.69 52.70 6.8K
12:48 52.70 52.72 52.70 52.72 1.7K
12:49 52.75 52.75 52.73 52.73 0.9K
12:50 52.78 52.78 52.78 52.78 1.2K
12:53 52.80 52.80 52.80 52.80 1.4K
12:54 52.79 52.79 52.79 52.79 0.2K
12:55 52.77 52.77 52.75 52.77 1.4K
12:56 52.74 52.74 52.74 52.74 0.6K
12:57 52.71 52.71 52.71 52.71 0.7K
12:58 52.71 52.71 52.71 52.71 1.0K
13:00 52.65 52.65 52.64 52.64 1.6K
13:01 52.65 52.65 52.57 52.57 5.5K
13:02 52.58 52.62 52.57 52.62 1.0K
13:03 52.64 52.64 52.62 52.64 1.1K
13:04 52.66 52.66 52.66 52.66 2.1K
13:05 52.74 52.74 52.73 52.74 2.2K
13:08 52.70 52.70 52.64 52.64 0.8K
13:09 52.61 52.61 52.54 52.55 20.7K
13:10 52.56 52.56 52.55 52.55 0.6K
13:11 52.54 52.54 52.46 52.47 29.4K
13:12 52.45 52.49 52.45 52.45 1.9K
13:13 52.47 52.50 52.45 52.45 10.3K
13:14 52.45 52.45 52.42 52.44 1.7K
13:15 52.41 52.41 52.41 52.41 1.1K
13:16 52.47 52.48 52.47 52.48 2.1K
13:17 52.50 52.50 52.45 52.47 10.2K
13:18 52.46 52.46 52.44 52.44 2.7K
13:19 52.45 52.45 52.42 52.42 4.5K
13:20 52.40 52.43 52.40 52.43 6.8K
13:21 52.40 52.40 52.35 52.35 2.9K
13:22 52.39 52.40 52.36 52.40 15.4K
13:23 52.41 52.44 52.41 52.44 2.0K
13:24 52.42 52.42 52.40 52.41 0.7K
13:25 52.40 52.42 52.39 52.42 1.5K
13:26 52.43 52.43 52.39 52.39 2.1K
13:27 52.38 52.38 52.35 52.35 3.7K
13:28 52.35 52.36 52.35 52.36 1.8K
13:29 52.36 52.36 52.36 52.36 1.1K
13:30 52.34 52.35 52.32 52.32 2.5K
13:31 52.29 52.31 52.24 52.27 18.9K
13:32 52.25 52.31 52.18 52.26 6.4K
13:33 52.25 52.35 52.25 52.34 25.0K
13:34 52.35 52.41 52.35 52.40 2.4K
13:35 52.39 52.44 52.39 52.40 6.0K
13:36 52.39 52.47 52.39 52.47 4.6K
13:37 52.48 52.50 52.48 52.50 2.3K
13:38 52.48 52.48 52.48 52.48 0.8K
13:39 52.47 52.47 52.44 52.44 3.4K
13:40 52.44 52.44 52.41 52.42 2.3K
13:41 52.42 52.42 52.39 52.40 3.9K
13:42 52.42 52.49 52.42 52.49 0.3K
13:43 52.48 52.52 52.48 52.52 1.6K
13:44 52.52 52.52 52.52 52.52 0.2K
13:45 52.49 52.49 52.46 52.48 1.6K
13:46 52.47 52.47 52.47 52.47 1.5K
13:47 52.51 52.51 52.48 52.48 1.0K
13:48 52.51 52.51 52.51 52.51 0.7K
13:49 52.53 52.59 52.53 52.58 11.2K
13:50 52.55 52.56 52.50 52.50 5.1K
13:51 52.48 52.48 52.44 52.46 1.0K
13:52 52.45 52.50 52.45 52.50 2.3K
13:53 52.48 52.48 52.48 52.48 1.2K
13:54 52.46 52.48 52.45 52.45 2.5K
13:55 52.45 52.45 52.44 52.45 1.2K
13:56 52.48 52.49 52.44 52.44 5.5K
13:57 52.43 52.43 52.40 52.41 2.0K
13:58 52.43 52.45 52.43 52.43 5.8K
13:59 52.44 52.45 52.44 52.45 1.3K
14:00 52.44 52.44 52.38 52.38 3.7K
14:01 52.35 52.35 52.24 52.29 12.1K
14:02 52.29 52.31 52.26 52.27 4.8K
14:03 52.28 52.28 52.23 52.25 9.5K
14:04 52.30 52.33 52.29 52.32 6.0K
14:05 52.34 52.39 52.34 52.37 4.7K
14:06 52.35 52.35 52.35 52.35 0.2K
14:07 52.32 52.33 52.32 52.33 0.6K
14:08 52.32 52.38 52.32 52.37 1.0K
14:09 52.39 52.39 52.37 52.39 0.9K
14:10 52.44 52.45 52.43 52.45 0.4K
14:11 52.49 52.49 52.48 52.48 1.0K
14:13 52.54 52.54 52.54 52.54 0.3K
14:14 52.55 52.55 52.54 52.54 1.9K
14:15 52.58 52.58 52.58 52.58 0.7K
14:16 52.58 52.78 52.58 52.73 20.8K
14:17 52.71 52.72 52.71 52.72 2.1K
14:18 52.68 52.68 52.65 52.65 1.7K
14:19 52.65 52.65 52.60 52.61 2.5K
14:20 52.62 52.71 52.62 52.71 2.9K
14:21 52.71 52.71 52.68 52.68 1.5K
14:22 52.68 52.71 52.68 52.69 4.3K
14:23 52.68 52.70 52.67 52.67 2.8K
14:24 52.68 52.68 52.67 52.67 0.3K
14:25 52.68 52.68 52.67 52.67 2.7K
14:26 52.64 52.64 52.62 52.63 2.2K
14:27 52.61 52.61 52.56 52.56 4.2K
14:28 52.55 52.58 52.55 52.58 2.3K
14:29 52.54 52.54 52.54 52.54 0.2K
14:30 52.51 52.51 52.42 52.42 3.3K
14:31 52.33 52.33 52.29 52.29 1.8K
14:32 52.25 52.28 52.25 52.26 3.5K
14:33 52.24 52.26 52.23 52.23 3.4K
14:34 52.31 52.31 52.29 52.29 1.3K
14:35 52.28 52.29 52.23 52.24 3.7K
14:36 52.26 52.30 52.26 52.27 1.0K
14:37 52.25 52.28 52.25 52.28 1.3K
14:38 52.29 52.32 52.29 52.30 1.7K
14:39 52.32 52.32 52.32 52.32 2.1K
14:40 52.31 52.31 52.30 52.30 1.5K
14:41 52.26 52.26 52.24 52.26 3.6K
14:42 52.24 52.24 52.24 52.24 0.9K
14:43 52.27 52.27 52.26 52.26 0.7K
14:44 52.26 52.26 52.26 52.26 0.1K
14:45 52.24 52.26 52.24 52.26 1.0K
14:46 52.22 52.24 52.22 52.24 2.0K
14:47 52.22 52.22 52.14 52.14 5.6K
14:48 52.12 52.14 52.12 52.12 0.5K
14:49 52.10 52.19 52.10 52.19 2.0K
14:50 52.19 52.25 52.19 52.21 2.6K
14:51 52.17 52.19 52.17 52.18 2.0K
14:52 52.23 52.23 52.23 52.23 1.4K
14:53 52.27 52.27 52.27 52.27 2.4K
14:54 52.36 52.36 52.35 52.35 1.3K
14:55 52.35 52.35 52.31 52.32 3.8K
14:56 52.31 52.31 52.29 52.29 1.3K
14:57 52.33 52.33 52.33 52.33 1.0K
14:58 52.30 52.30 52.30 52.30 1.2K
14:59 52.29 52.29 52.26 52.26 3.1K
15:00 52.21 52.25 52.17 52.25 5.2K
15:01 52.27 52.31 52.27 52.29 7.0K
15:02 52.29 52.29 52.29 52.29 0.3K
15:03 52.29 52.29 52.25 52.25 11.2K
15:04 52.27 52.27 52.27 52.27 0.4K
15:05 52.30 52.33 52.30 52.33 7.2K
15:06 52.33 52.36 52.32 52.34 5.4K
15:07 52.34 52.34 52.30 52.30 1.2K
15:08 52.27 52.31 52.26 52.31 3.4K
15:09 52.33 52.34 52.33 52.34 4.0K
15:10 52.35 52.39 52.35 52.39 1.9K
15:11 52.44 52.44 52.41 52.41 2.5K
15:12 52.43 52.45 52.43 52.44 3.4K
15:13 52.46 52.46 52.44 52.44 1.4K
15:14 52.41 52.41 52.41 52.41 0.7K
15:15 52.42 52.42 52.40 52.41 2.1K
15:17 52.41 52.41 52.39 52.39 0.9K
15:18 52.39 52.39 52.37 52.37 0.2K
15:19 52.41 52.44 52.39 52.44 1.5K
15:20 52.41 52.45 52.40 52.45 2.2K
15:21 52.48 52.48 52.45 52.46 3.4K
15:22 52.46 52.46 52.44 52.44 1.5K
15:23 52.44 52.44 52.42 52.43 3.7K
15:24 52.44 52.45 52.44 52.45 1.8K
15:25 52.47 52.47 52.44 52.44 2.4K
15:26 52.44 52.45 52.43 52.43 1.9K
15:27 52.45 52.45 52.45 52.45 0.7K
15:28 52.48 52.53 52.48 52.52 5.7K
15:29 52.51 52.51 52.49 52.50 2.6K
15:30 52.51 52.52 52.51 52.52 0.4K
15:31 52.52 52.55 52.52 52.55 2.6K
15:32 52.55 52.59 52.55 52.59 5.2K
15:33 52.59 52.59 52.55 52.55 1.1K
15:34 52.55 52.55 52.55 52.55 0.4K
15:35 52.53 52.56 52.53 52.56 1.1K
15:36 52.56 52.60 52.56 52.60 4.0K
15:37 52.60 52.65 52.60 52.65 1.0K
15:38 52.65 52.66 52.63 52.66 1.7K
15:39 52.65 52.69 52.65 52.69 1.9K
15:40 52.67 52.68 52.67 52.68 2.0K
15:41 52.70 52.70 52.68 52.68 1.3K
15:42 52.68 52.68 52.68 52.68 0.8K
15:43 52.69 52.69 52.68 52.69 4.1K
15:44 52.72 52.74 52.72 52.74 1.5K
15:45 52.74 52.76 52.73 52.76 4.0K
15:46 52.77 52.82 52.77 52.82 6.4K
15:47 52.83 52.87 52.81 52.86 7.0K
15:48 52.84 52.87 52.84 52.85 2.2K
15:49 52.83 52.83 52.75 52.75 4.6K
15:50 52.76 52.82 52.76 52.78 2.8K
15:51 52.78 52.78 52.73 52.74 3.7K
15:52 52.75 52.75 52.74 52.75 3.5K
15:53 52.68 52.68 52.66 52.68 4.4K
15:54 52.67 52.75 52.67 52.75 2.9K
15:55 52.77 52.79 52.77 52.79 2.3K
15:56 52.78 52.78 52.69 52.69 5.5K
15:57 52.71 52.75 52.71 52.75 1.8K
15:58 52.76 52.76 52.71 52.73 4.1K
15:59 52.71 52.77 52.71 52.76 14.9K
16:00 52.78 52.80 52.78 52.80 7.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible