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 54.29 54.32 54.18 54.22 67.5K
09:31 54.15 54.33 54.15 54.33 8.5K
09:32 54.31 54.41 54.31 54.33 10.5K
09:33 54.32 54.32 54.27 54.28 2.8K
09:34 54.25 54.27 54.19 54.20 8.0K
09:35 54.20 54.20 54.06 54.10 10.9K
09:36 54.11 54.14 54.11 54.14 2.5K
09:37 54.26 54.26 54.21 54.21 5.1K
09:38 54.19 54.21 54.19 54.21 3.4K
09:39 54.24 54.27 54.24 54.26 3.8K
09:40 54.31 54.34 54.29 54.34 5.6K
09:41 54.37 54.37 54.32 54.37 10.7K
09:42 54.40 54.45 54.39 54.45 5.1K
09:43 54.43 54.43 54.38 54.42 4.4K
09:44 54.41 54.49 54.41 54.49 9.7K
09:45 54.49 54.55 54.44 54.44 7.3K
09:46 54.43 54.53 54.41 54.53 4.7K
09:47 54.53 54.53 54.46 54.48 3.1K
09:48 54.49 54.50 54.41 54.50 3.2K
09:49 54.51 54.57 54.50 54.56 5.5K
09:50 54.61 54.61 54.57 54.57 6.3K
09:51 54.60 54.60 54.52 54.55 4.1K
09:52 54.55 54.55 54.54 54.55 2.4K
09:53 54.55 54.56 54.54 54.56 3.7K
09:54 54.58 54.58 54.47 54.47 8.7K
09:55 54.45 54.51 54.45 54.51 2.2K
09:56 54.49 54.49 54.41 54.41 2.1K
09:57 54.38 54.38 54.35 54.35 8.3K
09:58 54.32 54.36 54.32 54.36 2.8K
09:59 54.35 54.35 54.35 54.35 0.8K
10:00 54.28 54.28 54.13 54.14 11.7K
10:01 54.19 54.19 54.06 54.05 3.6K
10:02 54.00 54.00 53.86 53.86 1.7K
10:03 53.93 53.99 53.90 53.90 3.9K
10:04 53.90 53.91 53.81 53.87 5.9K
10:05 53.70 53.76 53.70 53.76 3.4K
10:06 53.79 53.79 53.79 53.79 0.8K
10:07 53.82 53.82 53.82 53.82 0.4K
10:08 53.94 54.03 53.93 54.03 0.8K
10:09 54.05 54.06 54.02 54.02 2.2K
10:10 53.94 53.94 53.94 53.94 0.2K
10:11 53.89 53.91 53.89 53.89 1.2K
10:12 53.70 53.70 53.70 53.70 2.3K
10:13 53.68 53.68 53.60 53.61 9.0K
10:14 53.61 53.66 53.61 53.66 2.9K
10:15 53.66 53.73 53.60 53.60 2.9K
10:16 53.61 53.61 53.47 53.47 1.8K
10:18 53.43 53.50 53.43 53.50 1.0K
10:19 53.44 53.44 53.37 53.37 2.0K
10:20 53.44 53.44 53.31 53.31 2.2K
10:21 53.24 53.25 53.24 53.25 2.4K
10:22 53.25 53.36 53.25 53.36 2.1K
10:23 53.39 53.39 53.39 53.39 0.4K
10:24 53.46 53.52 53.46 53.52 2.2K
10:25 53.50 53.50 53.49 53.49 0.4K
10:26 53.53 53.53 53.53 53.53 0.6K
10:27 53.59 53.59 53.57 53.57 0.4K
10:28 53.64 53.72 53.64 53.72 2.4K
10:30 53.69 53.69 53.69 53.69 0.7K
10:31 53.76 53.76 53.76 53.76 0.2K
10:32 53.73 53.76 53.67 53.67 66.8K
10:33 53.68 53.72 53.65 53.65 2.3K
10:34 53.60 53.64 53.56 53.64 7.3K
10:35 53.63 53.69 53.63 53.69 2.1K
10:36 53.73 53.76 53.73 53.74 4.2K
10:37 53.74 53.75 53.71 53.71 4.3K
10:38 53.69 53.69 53.67 53.67 2.0K
10:39 53.64 53.67 53.59 53.60 1.5K
10:40 53.63 53.68 53.63 53.68 1.1K
10:41 53.73 53.80 53.73 53.79 1.4K
10:42 53.82 53.88 53.82 53.87 1.7K
10:43 53.87 53.87 53.77 53.77 3.6K
10:44 53.73 53.79 53.72 53.79 1.9K
10:45 53.78 53.78 53.72 53.72 1.4K
10:46 53.70 53.82 53.70 53.82 6.5K
10:47 53.82 53.82 53.76 53.82 0.7K
10:48 53.83 53.83 53.77 53.81 2.0K
10:50 53.85 53.90 53.85 53.90 1.2K
10:51 53.92 54.00 53.92 54.00 1.1K
10:52 53.99 54.04 53.97 54.04 3.2K
10:53 53.97 53.97 53.66 53.66 38.1K
10:54 53.60 53.60 53.49 53.50 6.2K
10:55 53.47 53.57 53.46 53.50 3.7K
10:56 53.50 53.50 53.43 53.43 0.9K
10:57 53.42 53.46 53.40 53.41 5.8K
10:58 53.48 53.51 53.47 53.47 6.8K
10:59 53.48 53.55 53.48 53.55 0.6K
11:00 53.55 53.55 53.45 53.45 0.3K
11:01 53.47 53.47 53.31 53.31 2.3K
11:02 53.33 53.33 53.26 53.30 1.1K
11:03 53.28 53.32 53.22 53.32 6.0K
11:04 53.31 53.35 53.28 53.30 2.1K
11:05 53.37 53.37 53.27 53.27 1.2K
11:06 53.23 53.38 53.23 53.38 0.8K
11:07 53.44 53.44 53.43 53.43 1.9K
11:09 53.48 53.48 53.46 53.46 2.0K
11:10 53.46 53.46 53.35 53.35 3.0K
11:11 53.41 53.46 53.41 53.46 5.5K
11:12 53.46 53.46 53.46 53.46 0.9K
11:13 53.38 53.38 53.35 53.36 3.2K
11:14 53.35 53.35 53.32 53.34 6.7K
11:15 53.34 53.35 53.34 53.35 3.1K
11:16 53.49 53.49 53.49 53.49 0.2K
11:17 53.50 53.50 53.50 53.50 2.2K
11:19 53.57 53.64 53.57 53.61 5.8K
11:20 53.60 53.72 53.60 53.69 3.0K
11:21 53.67 53.67 53.63 53.63 5.2K
11:22 53.56 53.56 53.52 53.52 1.7K
11:23 53.53 53.54 53.53 53.54 11.1K
11:24 53.51 53.51 53.47 53.47 14.4K
11:25 53.43 53.46 53.43 53.46 4.7K
11:26 53.43 53.43 53.38 53.38 1.9K
11:27 53.41 53.41 53.41 53.41 5.7K
11:28 53.39 53.39 53.39 53.39 1.4K
11:29 53.42 53.44 53.42 53.43 2.6K
11:30 53.48 53.52 53.48 53.50 2.3K
11:31 53.50 53.51 53.48 53.48 2.6K
11:32 53.48 53.48 53.40 53.40 3.6K
11:33 53.38 53.38 53.37 53.38 1.7K
11:36 53.38 53.44 53.38 53.44 10.0K
11:37 53.44 53.47 53.44 53.47 2.0K
11:38 53.54 53.56 53.54 53.56 1.7K
11:39 53.53 53.53 53.45 53.45 0.7K
11:40 53.45 53.52 53.45 53.52 3.7K
11:41 53.54 53.56 53.54 53.54 1.3K
11:42 53.53 53.53 53.46 53.46 5.5K
11:43 53.46 53.46 53.41 53.43 6.7K
11:44 53.41 53.41 53.38 53.38 1.7K
11:45 53.39 53.40 53.39 53.40 1.5K
11:46 53.41 53.42 53.29 53.29 3.1K
11:47 53.28 53.32 53.27 53.29 10.6K
11:48 53.31 53.35 53.31 53.35 1.4K
11:49 53.34 53.34 53.30 53.30 2.5K
11:50 53.31 53.35 53.27 53.35 9.5K
11:51 53.36 53.36 53.30 53.30 3.0K
11:52 53.28 53.32 53.26 53.26 8.1K
11:53 53.23 53.27 53.23 53.27 1.2K
11:54 53.27 53.27 53.24 53.25 3.5K
11:55 53.26 53.27 53.24 53.27 7.4K
11:56 53.30 53.30 53.30 53.30 4.6K
11:57 53.35 53.36 53.35 53.36 3.7K
11:58 53.41 53.43 53.34 53.35 20.7K
11:59 53.36 53.36 53.29 53.32 10.8K
12:00 53.31 53.33 53.29 53.29 8.5K
12:01 53.31 53.34 53.30 53.31 5.7K
12:02 53.32 53.39 53.32 53.37 4.9K
12:03 53.38 53.39 53.33 53.38 7.7K
12:04 53.37 53.37 53.35 53.35 1.3K
12:05 53.27 53.29 53.20 53.24 13.9K
12:06 53.25 53.28 53.24 53.28 1.8K
12:07 53.30 53.45 53.30 53.41 16.5K
12:08 53.42 53.50 53.42 53.49 10.7K
12:09 53.48 53.50 53.44 53.44 4.1K
12:10 53.39 53.39 53.34 53.34 3.1K
12:11 53.28 53.36 53.28 53.32 2.6K
12:12 53.36 53.37 53.36 53.37 2.9K
12:13 53.39 53.40 53.39 53.40 2.6K
12:14 53.37 53.40 53.37 53.37 0.7K
12:15 53.39 53.39 53.31 53.31 3.6K
12:16 53.31 53.40 53.31 53.40 4.4K
12:17 53.28 53.28 53.28 53.28 1.8K
12:18 53.23 53.25 53.03 53.07 19.4K
12:19 53.08 53.08 53.04 53.08 3.8K
12:20 53.12 53.12 53.05 53.05 4.7K
12:21 53.04 53.14 52.94 53.14 18.5K
12:22 53.16 53.17 53.01 53.01 12.2K
12:23 53.00 53.03 52.98 53.03 9.5K
12:24 53.01 53.06 53.01 53.04 10.1K
12:25 53.05 53.05 52.99 53.03 24.5K
12:26 53.02 53.04 53.01 53.03 8.2K
12:27 53.02 53.06 53.01 53.04 7.2K
12:28 53.06 53.10 53.05 53.10 4.9K
12:29 53.13 53.13 53.11 53.11 3.0K
12:30 53.10 53.13 53.09 53.13 5.4K
12:31 53.12 53.15 53.12 53.13 12.4K
12:32 53.13 53.17 53.10 53.10 5.8K
12:33 53.08 53.08 53.04 53.04 1.9K
12:34 53.09 53.10 53.07 53.10 1.9K
12:35 53.11 53.11 53.11 53.11 4.5K
12:36 53.14 53.17 53.13 53.17 4.0K
12:37 53.15 53.15 53.14 53.14 3.6K
12:39 53.19 53.23 53.19 53.23 3.8K
12:40 53.19 53.19 53.16 53.16 0.7K
12:41 53.21 53.21 53.19 53.20 1.0K
12:42 53.20 53.20 53.20 53.20 2.5K
12:43 53.12 53.12 53.12 53.12 2.3K
12:45 53.21 53.21 53.21 53.21 0.8K
12:46 53.24 53.25 53.24 53.25 1.4K
12:47 53.22 53.25 53.22 53.25 1.2K
12:48 53.25 53.28 53.25 53.27 2.2K
12:49 53.25 53.28 53.25 53.26 3.9K
12:50 53.22 53.22 53.22 53.22 3.1K
12:51 53.17 53.17 53.15 53.15 0.6K
12:52 53.12 53.13 53.12 53.13 1.5K
12:53 53.16 53.16 53.14 53.16 4.5K
12:54 53.17 53.20 53.17 53.20 1.1K
12:55 53.18 53.18 53.18 53.18 1.6K
12:56 53.19 53.21 53.19 53.19 1.6K
12:57 53.17 53.17 53.14 53.14 1.6K
12:58 53.11 53.11 53.11 53.11 0.6K
12:59 53.10 53.10 53.08 53.08 1.3K
13:00 53.09 53.09 53.08 53.08 0.9K
13:01 53.01 53.07 53.00 53.07 2.5K
13:02 53.08 53.14 53.08 53.14 3.4K
13:03 53.18 53.18 53.18 53.18 1.6K
13:04 53.17 53.19 53.17 53.19 0.6K
13:05 53.15 53.23 53.15 53.23 1.4K
13:06 53.23 53.30 53.23 53.27 5.0K
13:07 53.26 53.27 53.26 53.26 2.6K
13:08 53.26 53.29 53.26 53.29 4.5K
13:09 53.29 53.29 53.26 53.26 1.4K
13:10 53.29 53.31 53.25 53.28 6.8K
13:11 53.30 53.33 53.30 53.31 7.5K
13:12 53.32 53.32 53.29 53.29 4.6K
13:13 53.30 53.34 53.30 53.34 7.1K
13:14 53.33 53.34 53.31 53.34 14.4K
13:15 53.35 53.37 53.34 53.37 7.3K
13:16 53.36 53.36 53.35 53.36 3.6K
13:17 53.35 53.35 53.30 53.32 7.8K
13:18 53.32 53.34 53.32 53.33 3.0K
13:19 53.34 53.36 53.34 53.35 4.4K
13:20 53.34 53.34 53.34 53.34 7.0K
13:21 53.26 53.26 53.26 53.26 1.0K
13:22 53.31 53.32 53.30 53.31 4.5K
13:23 53.32 53.37 53.32 53.37 6.2K
13:24 53.40 53.40 53.35 53.38 6.9K
13:25 53.38 53.39 53.37 53.37 7.4K
13:26 53.38 53.38 53.37 53.37 3.1K
13:27 53.36 53.36 53.34 53.35 17.4K
13:28 53.36 53.37 53.34 53.37 5.9K
13:29 53.36 53.36 53.34 53.36 11.6K
13:30 53.35 53.35 53.32 53.35 4.9K
13:31 53.35 53.39 53.35 53.39 2.9K
13:32 53.40 53.42 53.40 53.41 2.2K
13:33 53.42 53.49 53.42 53.49 4.7K
13:34 53.50 53.54 53.50 53.53 4.6K
13:35 53.54 53.57 53.51 53.51 7.0K
13:36 53.54 53.57 53.54 53.57 9.1K
13:37 53.56 53.57 53.55 53.56 8.0K
13:38 53.54 53.56 53.54 53.55 7.3K
13:39 53.54 53.59 53.54 53.59 3.2K
13:40 53.59 53.59 53.51 53.51 4.9K
13:41 53.50 53.51 53.47 53.51 15.9K
13:42 53.53 53.53 53.51 53.53 1.7K
13:43 53.52 53.52 53.44 53.44 7.6K
13:44 53.45 53.45 53.45 53.45 0.6K
13:45 53.46 53.47 53.43 53.46 3.7K
13:46 53.44 53.48 53.43 53.48 11.3K
13:47 53.46 53.49 53.46 53.47 9.7K
13:48 53.44 53.44 53.36 53.36 3.8K
13:49 53.37 53.42 53.37 53.42 5.2K
13:50 53.40 53.44 53.33 53.35 5.6K
13:51 53.33 53.40 53.32 53.40 5.1K
13:52 53.41 53.41 53.36 53.36 1.9K
13:53 53.26 53.26 53.26 53.26 1.5K
13:54 53.27 53.28 53.26 53.26 1.4K
13:55 53.23 53.23 53.19 53.20 2.5K
13:56 53.22 53.24 53.20 53.24 1.8K
13:57 53.24 53.27 53.24 53.25 3.6K
13:58 53.25 53.26 53.22 53.26 2.9K
13:59 53.25 53.25 53.21 53.25 4.1K
14:00 53.25 53.29 53.25 53.26 4.0K
14:01 53.24 53.26 53.12 53.14 8.7K
14:02 53.14 53.15 53.11 53.11 4.7K
14:03 53.14 53.14 53.12 53.12 5.0K
14:04 53.13 53.17 53.13 53.17 1.5K
14:05 53.19 53.19 53.17 53.17 2.1K
14:06 53.16 53.16 53.12 53.12 2.6K
14:07 53.06 53.06 53.01 53.03 15.0K
14:08 53.03 53.04 53.02 53.03 9.1K
14:09 53.05 53.07 53.05 53.06 6.4K
14:10 53.07 53.08 53.06 53.07 28.1K
14:11 53.08 53.13 53.07 53.12 8.3K
14:12 53.11 53.13 53.08 53.08 18.8K
14:13 53.08 53.08 53.06 53.06 6.1K
14:14 53.06 53.06 53.06 53.06 1.7K
14:15 53.07 53.07 53.02 53.02 14.3K
14:16 53.02 53.04 53.01 53.04 6.6K
14:17 53.05 53.05 53.02 53.03 11.7K
14:18 53.01 53.03 52.97 52.97 18.0K
14:19 52.96 53.00 52.95 52.95 2.8K
14:20 52.99 53.02 52.99 53.01 5.6K
14:21 53.03 53.06 52.97 52.97 7.9K
14:22 52.98 53.02 52.98 53.00 19.7K
14:23 53.03 53.09 53.03 53.09 1.0K
14:24 53.08 53.11 53.08 53.10 4.7K
14:25 53.10 53.12 53.10 53.11 4.2K
14:26 53.12 53.15 53.12 53.13 5.2K
14:27 53.11 53.11 53.07 53.07 4.4K
14:28 53.07 53.09 53.07 53.09 4.4K
14:29 53.10 53.11 53.10 53.11 0.9K
14:30 53.08 53.09 53.05 53.05 4.0K
14:31 53.05 53.08 53.02 53.08 5.9K
14:32 53.09 53.14 53.09 53.14 11.0K
14:33 53.14 53.14 53.06 53.06 7.1K
14:34 53.07 53.08 53.04 53.08 7.4K
14:35 53.02 53.02 53.01 53.01 0.7K
14:36 53.01 53.01 52.96 52.98 2.5K
14:37 52.98 52.98 52.95 52.95 2.4K
14:38 52.96 52.97 52.95 52.97 5.3K
14:39 52.95 52.95 52.94 52.95 4.0K
14:40 52.95 52.95 52.86 52.87 13.3K
14:41 52.87 52.87 52.79 52.79 8.5K
14:42 52.79 52.82 52.79 52.81 5.2K
14:43 52.79 52.80 52.78 52.80 6.1K
14:44 52.79 52.86 52.79 52.85 4.5K
14:45 52.85 52.87 52.82 52.84 4.5K
14:46 52.85 52.85 52.80 52.81 4.6K
14:47 52.81 52.83 52.80 52.83 3.2K
14:48 52.85 52.88 52.85 52.88 4.2K
14:50 52.91 52.91 52.91 52.91 3.1K
14:51 52.93 52.96 52.93 52.96 5.0K
14:52 52.95 52.95 52.90 52.90 3.4K
14:53 52.89 52.89 52.86 52.86 1.7K
14:55 52.84 52.85 52.80 52.80 2.4K
14:56 52.81 52.83 52.81 52.83 3.6K
14:57 52.87 52.89 52.87 52.88 2.5K
14:58 52.86 52.86 52.83 52.83 6.3K
14:59 52.81 52.81 52.80 52.80 2.2K
15:00 52.78 52.80 52.74 52.74 7.6K
15:01 52.74 52.74 52.68 52.68 5.2K
15:02 52.68 52.69 52.66 52.66 4.1K
15:03 52.66 52.67 52.66 52.66 3.9K
15:04 52.64 52.64 52.59 52.59 15.6K
15:05 52.61 52.61 52.51 52.53 7.8K
15:06 52.57 52.61 52.50 52.56 11.9K
15:07 52.58 52.58 52.52 52.55 5.8K
15:08 52.59 52.59 52.53 52.53 3.9K
15:09 52.52 52.56 52.49 52.49 4.0K
15:10 52.51 52.51 52.46 52.46 5.3K
15:11 52.46 52.46 52.40 52.40 3.0K
15:12 52.41 52.43 52.41 52.42 6.0K
15:13 52.44 52.44 52.40 52.42 4.3K
15:14 52.43 52.47 52.43 52.47 1.3K
15:15 52.47 52.47 52.45 52.47 2.3K
15:16 52.51 52.51 52.47 52.50 2.9K
15:17 52.50 52.50 52.49 52.49 0.4K
15:18 52.57 52.57 52.56 52.56 2.0K
15:19 52.55 52.58 52.55 52.57 3.0K
15:20 52.58 52.58 52.49 52.49 3.3K
15:21 52.51 52.51 52.44 52.45 3.0K
15:22 52.45 52.49 52.44 52.49 6.9K
15:23 52.50 52.50 52.48 52.48 1.2K
15:24 52.47 52.47 52.44 52.44 16.6K
15:25 52.43 52.43 52.41 52.41 4.2K
15:26 52.39 52.40 52.39 52.39 2.0K
15:27 52.40 52.43 52.40 52.41 7.3K
15:28 52.38 52.40 52.35 52.39 6.0K
15:29 52.40 52.40 52.38 52.38 7.1K
15:30 52.39 52.41 52.32 52.33 12.4K
15:31 52.34 52.36 52.32 52.34 7.2K
15:32 52.34 52.35 52.32 52.32 5.6K
15:33 52.34 52.34 52.29 52.34 11.8K
15:34 52.32 52.35 52.28 52.29 7.9K
15:35 52.29 52.33 52.29 52.31 8.7K
15:36 52.29 52.33 52.29 52.30 6.6K
15:37 52.29 52.31 52.27 52.27 9.4K
15:38 52.23 52.23 52.17 52.19 8.9K
15:39 52.19 52.19 52.17 52.18 4.9K
15:40 52.28 52.28 52.21 52.21 9.0K
15:41 52.22 52.26 52.21 52.21 9.7K
15:42 52.19 52.25 52.18 52.24 9.9K
15:43 52.24 52.29 52.24 52.29 10.3K
15:44 52.30 52.34 52.27 52.27 4.0K
15:45 52.33 52.33 52.29 52.31 2.5K
15:46 52.30 52.30 52.26 52.28 6.3K
15:47 52.27 52.28 52.26 52.26 5.0K
15:48 52.27 52.27 52.18 52.20 6.8K
15:49 52.21 52.22 52.19 52.19 3.1K
15:50 52.23 52.25 52.18 52.19 4.5K
15:51 52.18 52.19 52.18 52.18 2.5K
15:52 52.19 52.20 52.19 52.20 2.3K
15:53 52.20 52.21 52.17 52.21 8.3K
15:54 52.21 52.21 52.17 52.19 10.3K
15:55 52.17 52.17 52.13 52.14 7.7K
15:56 52.13 52.15 52.13 52.14 2.5K
15:57 52.13 52.22 52.13 52.22 12.5K
15:58 52.22 52.22 52.13 52.16 4.7K
15:59 52.15 52.15 52.06 52.12 21.0K
16:00 52.12 52.17 52.12 52.17 212.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible