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 53.22 53.22 53.17 53.17 15.4K
09:31 53.16 53.26 53.16 53.24 1.0K
09:32 53.29 53.31 53.27 53.28 2.9K
09:33 53.31 53.35 53.31 53.35 3.7K
09:34 53.36 53.36 53.30 53.30 2.0K
09:35 53.31 53.34 53.28 53.31 6.6K
09:36 53.31 53.31 53.24 53.24 1.4K
09:37 53.16 53.16 53.02 53.02 3.6K
09:38 53.01 53.02 52.98 53.02 6.7K
09:39 53.08 53.08 53.06 53.06 0.6K
09:40 53.07 53.07 53.02 53.05 1.5K
09:41 53.05 53.05 52.97 52.98 2.1K
09:42 53.02 53.02 52.96 52.96 1.9K
09:43 53.00 53.03 53.00 53.03 3.1K
09:44 53.04 53.09 53.04 53.09 4.2K
09:45 53.08 53.15 53.08 53.12 1.9K
09:46 53.12 53.18 53.12 53.14 1.1K
09:47 53.07 53.07 52.90 52.90 2.4K
09:48 52.94 53.01 52.94 53.01 1.0K
09:49 52.93 52.98 52.93 52.98 2.5K
09:50 52.94 53.01 52.94 53.01 0.8K
09:51 53.03 53.03 52.95 52.97 18.1K
09:52 52.97 53.04 52.97 53.04 1.5K
09:53 53.05 53.07 53.05 53.05 2.0K
09:54 53.03 53.08 53.03 53.08 4.7K
09:55 53.12 53.16 53.10 53.10 3.0K
09:56 53.10 53.12 53.03 53.03 2.7K
09:57 53.02 53.02 53.00 53.02 9.9K
09:58 53.01 53.01 53.00 53.00 2.2K
09:59 53.01 53.03 52.98 52.98 7.6K
10:00 52.99 53.02 52.96 53.02 3.7K
10:01 53.03 53.09 53.03 53.04 2.2K
10:02 53.03 53.03 53.01 53.01 0.7K
10:03 53.02 53.03 53.00 53.03 2.7K
10:04 53.00 53.02 52.98 53.02 6.4K
10:05 53.05 53.08 53.05 53.08 3.1K
10:06 53.09 53.09 53.08 53.08 1.3K
10:07 53.03 53.03 53.02 53.03 5.7K
10:08 53.08 53.08 53.07 53.07 0.3K
10:09 53.04 53.04 53.04 53.04 1.1K
10:10 53.06 53.09 53.06 53.06 4.3K
10:11 53.07 53.10 53.07 53.10 0.6K
10:12 53.11 53.11 53.04 53.04 1.9K
10:13 53.06 53.09 53.06 53.08 1.5K
10:14 53.12 53.12 53.09 53.09 0.9K
10:15 53.08 53.11 53.05 53.05 3.7K
10:16 53.09 53.09 53.09 53.09 0.7K
10:17 53.09 53.09 53.08 53.08 4.1K
10:18 53.03 53.03 53.03 53.03 0.7K
10:19 52.99 53.00 52.99 53.00 0.3K
10:20 52.99 52.99 52.99 52.99 1.7K
10:21 52.92 52.92 52.91 52.91 1.6K
10:22 52.98 52.98 52.98 52.98 0.2K
10:23 53.02 53.03 53.02 53.03 0.9K
10:24 53.01 53.01 52.95 52.97 1.0K
10:25 52.96 52.96 52.92 52.93 2.9K
10:26 52.93 52.93 52.84 52.84 7.6K
10:27 52.88 52.88 52.88 52.88 0.2K
10:29 52.88 52.88 52.81 52.85 6.1K
10:30 52.86 52.88 52.85 52.88 0.8K
10:31 52.89 52.90 52.88 52.88 3.9K
10:33 52.91 52.91 52.87 52.87 2.1K
10:34 52.87 52.89 52.87 52.89 0.6K
10:35 52.88 52.90 52.86 52.90 10.5K
10:36 52.91 52.91 52.85 52.85 3.0K
10:37 52.82 52.87 52.77 52.77 2.3K
10:38 52.79 52.79 52.73 52.74 11.2K
10:39 52.76 52.76 52.73 52.75 5.5K
10:40 52.77 52.80 52.76 52.80 3.2K
10:41 52.80 52.81 52.80 52.80 7.2K
10:42 52.80 52.80 52.79 52.79 1.7K
10:43 52.79 52.79 52.79 52.79 2.0K
10:44 52.83 52.85 52.82 52.85 0.5K
10:45 52.88 52.92 52.87 52.90 4.0K
10:46 52.87 52.87 52.85 52.85 5.0K
10:47 52.83 52.84 52.83 52.84 1.3K
10:48 52.83 52.83 52.83 52.83 0.8K
10:49 52.82 52.82 52.81 52.82 2.2K
10:50 52.82 52.82 52.77 52.79 5.8K
10:51 52.81 52.83 52.81 52.83 2.7K
10:52 52.84 52.84 52.84 52.84 0.7K
10:53 52.88 52.88 52.86 52.87 0.7K
10:54 52.90 52.92 52.90 52.92 1.2K
10:55 52.98 52.98 52.98 52.98 0.2K
10:56 52.95 52.95 52.95 52.95 3.1K
10:57 52.95 52.95 52.92 52.93 4.2K
10:58 52.94 52.96 52.92 52.92 3.5K
10:59 52.92 52.95 52.92 52.95 1.3K
11:00 52.95 52.95 52.92 52.92 5.3K
11:01 52.96 52.96 52.96 52.96 5.4K
11:02 52.97 52.98 52.92 52.92 9.5K
11:03 52.91 52.93 52.91 52.93 1.0K
11:04 52.93 52.96 52.93 52.93 3.9K
11:05 52.90 52.93 52.90 52.93 2.1K
11:06 52.93 52.94 52.91 52.94 1.0K
11:07 52.95 52.96 52.95 52.95 0.7K
11:08 52.92 52.92 52.92 52.92 2.2K
11:09 52.96 52.96 52.96 52.96 1.0K
11:10 52.97 52.98 52.97 52.98 2.0K
11:11 52.99 53.03 52.99 53.00 8.5K
11:12 53.03 53.03 52.97 52.97 3.6K
11:13 52.99 52.99 52.91 52.91 2.2K
11:14 52.92 52.94 52.92 52.92 4.4K
11:15 52.89 52.89 52.85 52.85 2.3K
11:16 52.84 52.87 52.84 52.87 1.6K
11:17 52.89 52.89 52.87 52.87 1.3K
11:19 52.85 52.85 52.84 52.84 1.4K
11:20 52.84 52.85 52.83 52.85 1.8K
11:21 52.83 52.83 52.82 52.82 0.7K
11:22 52.82 52.86 52.82 52.86 0.5K
11:24 52.87 52.87 52.87 52.87 1.5K
11:25 52.86 52.86 52.85 52.85 1.7K
11:27 52.87 52.87 52.87 52.87 0.2K
11:28 52.87 52.88 52.85 52.86 1.6K
11:29 52.85 52.85 52.84 52.84 1.1K
11:31 52.84 52.84 52.82 52.82 2.4K
11:32 52.81 52.83 52.81 52.83 1.3K
11:33 52.81 52.81 52.81 52.81 1.3K
11:34 52.82 52.82 52.80 52.80 1.6K
11:35 52.79 52.80 52.78 52.80 1.2K
11:36 52.80 52.80 52.74 52.78 6.7K
11:37 52.79 52.80 52.78 52.80 1.4K
11:38 52.78 52.79 52.78 52.79 0.4K
11:39 52.79 52.81 52.79 52.81 1.5K
11:40 52.80 52.82 52.79 52.82 3.0K
11:41 52.82 52.82 52.80 52.82 0.7K
11:42 52.84 52.84 52.84 52.84 3.8K
11:43 52.89 52.89 52.88 52.88 1.4K
11:44 52.89 52.90 52.88 52.90 4.3K
11:45 52.92 52.93 52.88 52.88 2.4K
11:46 52.92 52.92 52.91 52.91 0.7K
11:47 52.88 52.89 52.88 52.89 0.6K
11:48 52.92 52.93 52.92 52.93 1.0K
11:49 52.93 52.93 52.93 52.93 0.7K
11:50 52.94 52.94 52.94 52.94 0.3K
11:51 52.97 52.99 52.97 52.99 1.0K
11:52 52.99 52.99 52.99 52.99 0.2K
11:53 53.00 53.00 53.00 53.00 0.4K
11:54 53.00 53.00 53.00 53.00 0.6K
11:55 52.98 52.98 52.98 52.98 1.6K
11:56 53.02 53.02 52.99 53.00 2.8K
11:57 53.00 53.00 52.99 53.00 1.3K
11:58 53.01 53.04 53.01 53.03 4.6K
11:59 53.02 53.02 53.00 53.00 2.8K
12:00 53.00 53.00 52.99 52.99 0.5K
12:01 52.95 52.97 52.95 52.96 1.6K
12:02 52.96 52.96 52.95 52.95 0.5K
12:03 52.95 52.95 52.94 52.94 1.4K
12:04 52.95 52.95 52.95 52.95 0.1K
12:05 52.97 52.98 52.97 52.98 0.8K
12:06 52.97 52.97 52.97 52.97 0.6K
12:07 53.03 53.03 53.03 53.03 2.5K
12:08 52.96 52.96 52.96 52.96 0.5K
12:09 52.92 52.94 52.92 52.94 1.2K
12:10 52.92 52.92 52.89 52.89 1.2K
12:11 52.84 52.84 52.79 52.79 2.4K
12:12 52.78 52.78 52.77 52.77 2.1K
12:13 52.80 52.80 52.78 52.78 4.1K
12:14 52.79 52.80 52.79 52.80 1.2K
12:15 52.79 52.79 52.76 52.76 3.5K
12:16 52.79 52.81 52.78 52.81 0.9K
12:17 52.80 52.84 52.80 52.84 2.6K
12:18 52.85 52.87 52.83 52.83 2.2K
12:20 52.85 52.85 52.85 52.85 0.6K
12:21 52.84 52.84 52.81 52.81 3.6K
12:23 52.85 52.85 52.85 52.85 2.0K
12:24 52.84 52.89 52.84 52.89 2.7K
12:25 52.90 52.93 52.90 52.93 3.2K
12:26 52.93 52.98 52.93 52.98 1.1K
12:27 52.96 52.96 52.96 52.96 0.2K
12:28 52.97 52.97 52.96 52.97 4.2K
12:29 52.96 52.98 52.96 52.98 1.0K
12:30 53.01 53.03 53.01 53.02 4.6K
12:31 53.01 53.01 52.98 52.98 2.9K
12:32 53.00 53.00 53.00 53.00 0.7K
12:33 53.01 53.01 53.01 53.01 0.7K
12:34 53.02 53.02 52.98 52.98 4.2K
12:35 52.98 52.99 52.98 52.99 1.5K
12:36 52.97 52.97 52.97 52.97 0.4K
12:37 52.96 52.96 52.96 52.96 0.3K
12:38 52.94 52.94 52.94 52.94 0.4K
12:40 52.95 52.96 52.95 52.96 2.5K
12:41 52.97 52.97 52.97 52.97 0.5K
12:42 52.96 52.96 52.94 52.94 3.6K
12:44 52.96 52.97 52.96 52.97 1.4K
12:45 52.97 52.98 52.97 52.98 0.8K
12:46 52.94 52.95 52.94 52.95 1.9K
12:47 52.95 52.95 52.95 52.95 0.7K
12:49 52.95 52.97 52.95 52.96 1.2K
12:50 52.98 52.98 52.97 52.97 1.2K
12:51 52.99 52.99 52.99 52.99 0.4K
12:52 53.03 53.03 53.03 53.03 1.2K
12:53 53.03 53.04 53.03 53.04 1.0K
12:54 53.06 53.06 53.05 53.06 4.6K
12:55 53.07 53.10 53.06 53.06 7.5K
12:56 53.07 53.07 53.06 53.06 1.7K
12:57 53.02 53.06 53.02 53.06 5.8K
12:58 53.07 53.09 53.07 53.09 3.4K
12:59 53.09 53.09 53.07 53.09 1.1K
13:00 53.09 53.09 53.07 53.08 6.1K
13:01 53.06 53.06 53.06 53.06 1.5K
13:02 53.05 53.10 53.05 53.09 2.1K
13:03 53.08 53.08 53.07 53.07 0.7K
13:05 53.09 53.09 53.09 53.09 0.1K
13:06 53.10 53.11 53.09 53.09 0.7K
13:07 53.08 53.09 53.08 53.08 1.8K
13:08 53.11 53.12 53.10 53.10 7.4K
13:09 53.12 53.12 53.09 53.09 1.0K
13:10 53.08 53.08 53.06 53.07 1.6K
13:11 53.05 53.05 53.02 53.04 5.0K
13:13 53.01 53.01 53.00 53.00 0.7K
13:14 53.00 53.00 52.98 52.98 2.2K
13:15 52.98 52.98 52.98 52.98 0.2K
13:16 52.98 52.98 52.98 52.98 2.3K
13:17 52.98 52.98 52.95 52.95 4.5K
13:18 52.95 52.95 52.94 52.94 2.2K
13:19 52.93 52.93 52.93 52.93 0.6K
13:21 52.97 52.97 52.97 52.97 0.2K
13:22 52.96 52.99 52.96 52.99 1.4K
13:23 52.96 52.96 52.96 52.96 3.0K
13:25 53.01 53.01 52.98 52.99 1.8K
13:27 53.03 53.03 53.03 53.03 1.5K
13:28 53.02 53.02 53.02 53.02 0.5K
13:29 53.03 53.07 53.03 53.07 0.8K
13:30 53.07 53.10 53.07 53.10 1.8K
13:31 53.11 53.11 53.08 53.08 1.4K
13:32 53.04 53.09 53.04 53.09 1.2K
13:34 53.04 53.04 53.00 53.00 2.8K
13:36 53.01 53.01 52.99 52.99 1.4K
13:37 52.99 52.99 52.99 52.99 0.9K
13:38 52.99 52.99 52.99 52.99 0.2K
13:39 52.97 52.97 52.97 52.97 0.8K
13:41 52.97 52.99 52.97 52.99 0.7K
13:42 53.02 53.03 53.02 53.03 1.4K
13:43 53.02 53.02 53.00 53.00 0.9K
13:44 53.01 53.01 52.99 52.99 0.9K
13:46 53.00 53.00 53.00 53.00 1.3K
13:49 53.02 53.02 53.01 53.01 0.5K
13:50 53.02 53.02 53.02 53.02 0.2K
13:51 53.04 53.04 53.04 53.04 2.1K
13:52 53.06 53.06 53.06 53.06 0.8K
13:54 53.06 53.06 53.06 53.06 0.2K
13:55 53.08 53.08 53.08 53.08 1.0K
13:56 53.09 53.09 53.09 53.09 0.4K
13:57 53.08 53.08 53.08 53.08 2.1K
14:01 53.14 53.15 53.14 53.14 5.5K
14:02 53.13 53.13 53.11 53.11 0.7K
14:03 53.08 53.10 53.08 53.10 1.1K
14:04 53.14 53.16 53.14 53.15 3.0K
14:05 53.13 53.16 53.13 53.14 1.0K
14:06 53.16 53.16 53.16 53.16 2.5K
14:07 53.10 53.10 53.10 53.10 0.2K
14:08 53.13 53.13 53.11 53.12 1.3K
14:10 53.14 53.14 53.14 53.14 0.9K
14:11 53.16 53.16 53.16 53.16 0.4K
14:12 53.16 53.16 53.14 53.15 0.9K
14:13 53.17 53.17 53.17 53.17 3.5K
14:15 53.16 53.16 53.16 53.16 0.5K
14:16 53.14 53.14 53.14 53.14 0.3K
14:17 53.15 53.15 53.13 53.13 0.7K
14:18 53.12 53.15 53.12 53.15 2.1K
14:19 53.13 53.13 53.13 53.13 0.3K
14:21 53.14 53.14 53.14 53.14 0.4K
14:22 53.13 53.13 53.13 53.13 0.1K
14:24 53.14 53.14 53.14 53.14 1.0K
14:25 53.15 53.15 53.15 53.15 3.1K
14:26 53.15 53.15 53.15 53.15 0.3K
14:27 53.14 53.14 53.13 53.13 0.4K
14:28 53.14 53.14 53.14 53.14 1.2K
14:29 53.16 53.16 53.15 53.15 1.5K
14:30 53.17 53.17 53.17 53.17 1.9K
14:31 53.14 53.15 53.14 53.15 6.4K
14:32 53.17 53.17 53.14 53.14 0.8K
14:33 53.14 53.14 53.11 53.11 0.5K
14:34 53.13 53.13 53.10 53.11 0.7K
14:35 53.11 53.11 53.11 53.11 0.4K
14:36 53.09 53.11 53.09 53.11 1.4K
14:37 53.05 53.07 53.05 53.07 1.7K
14:39 53.08 53.08 53.07 53.07 1.4K
14:40 53.06 53.06 53.06 53.06 0.2K
14:41 53.06 53.06 53.06 53.06 0.7K
14:42 53.05 53.05 53.05 53.05 0.3K
14:43 53.05 53.05 53.05 53.05 0.8K
14:44 53.05 53.05 53.04 53.04 1.0K
14:45 53.02 53.02 53.02 53.02 0.7K
14:52 52.98 52.98 52.98 52.98 1.3K
14:54 53.01 53.01 53.01 53.01 2.0K
14:56 53.04 53.05 53.04 53.05 1.2K
14:57 53.05 53.05 53.05 53.05 0.3K
14:59 53.02 53.04 53.02 53.04 2.7K
15:00 53.02 53.03 53.02 53.02 6.4K
15:01 53.01 53.01 53.01 53.01 0.5K
15:02 53.01 53.01 53.00 53.00 1.9K
15:03 53.00 53.00 53.00 53.00 0.6K
15:04 52.99 52.99 52.99 52.99 0.8K
15:06 53.00 53.00 53.00 53.00 0.5K
15:07 53.05 53.05 53.05 53.05 0.8K
15:08 53.06 53.06 53.06 53.06 0.3K
15:09 53.03 53.05 53.03 53.05 3.4K
15:11 53.05 53.05 53.05 53.05 0.9K
15:12 53.06 53.06 53.06 53.06 0.1K
15:13 53.06 53.06 53.05 53.05 0.4K
15:14 53.04 53.06 53.04 53.06 5.9K
15:15 53.07 53.08 53.07 53.08 0.6K
15:16 53.08 53.08 53.08 53.08 2.1K
15:17 53.07 53.07 53.07 53.07 1.8K
15:18 53.03 53.03 53.03 53.03 1.8K
15:19 53.01 53.01 52.98 52.98 0.4K
15:20 52.97 52.97 52.96 52.96 1.0K
15:21 52.96 52.97 52.96 52.97 1.3K
15:22 52.96 52.96 52.95 52.95 1.7K
15:23 52.96 52.96 52.96 52.96 3.1K
15:24 52.97 52.97 52.97 52.97 1.0K
15:25 52.98 52.98 52.97 52.98 3.4K
15:26 52.99 53.00 52.98 52.98 2.5K
15:27 52.96 52.97 52.96 52.97 1.9K
15:28 52.97 52.99 52.97 52.99 1.6K
15:30 52.99 53.00 52.97 53.00 2.3K
15:31 53.01 53.01 53.01 53.01 0.8K
15:32 53.02 53.02 53.01 53.01 1.1K
15:33 53.01 53.01 53.01 53.01 0.5K
15:34 53.02 53.02 53.02 53.02 0.9K
15:35 53.02 53.02 53.02 53.02 3.9K
15:36 53.02 53.02 53.02 53.02 3.5K
15:37 53.01 53.03 53.01 53.02 2.0K
15:39 53.03 53.03 53.02 53.02 1.5K
15:40 53.02 53.04 53.02 53.04 1.7K
15:41 53.05 53.05 53.03 53.05 1.5K
15:42 53.05 53.06 53.05 53.05 2.2K
15:43 53.05 53.08 53.05 53.07 2.9K
15:44 53.08 53.08 53.08 53.08 0.7K
15:45 53.08 53.08 53.07 53.07 2.0K
15:46 53.08 53.08 53.08 53.08 1.6K
15:47 53.07 53.07 53.07 53.07 0.6K
15:48 53.08 53.09 53.08 53.09 1.3K
15:49 53.08 53.09 53.08 53.08 1.7K
15:50 53.08 53.09 53.08 53.08 1.3K
15:51 53.08 53.08 53.07 53.07 0.9K
15:52 53.08 53.08 53.07 53.07 1.9K
15:53 53.06 53.06 53.03 53.03 0.6K
15:54 53.03 53.04 53.03 53.03 4.3K
15:55 53.04 53.04 53.04 53.04 3.5K
15:56 53.03 53.03 52.99 52.99 4.6K
15:57 53.00 53.00 52.98 52.99 5.1K
15:58 53.00 53.01 52.99 53.00 26.5K
15:59 53.00 53.05 52.99 53.01 25.6K
16:00 53.01 53.01 52.99 52.99 9.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible