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 52.75 52.76 52.75 52.76 73.4K
09:31 52.72 52.72 52.72 52.72 2.2K
09:32 52.77 52.79 52.74 52.75 3.5K
09:33 52.70 52.71 52.68 52.68 2.2K
09:34 52.70 52.70 52.70 52.70 1.3K
09:35 52.74 52.75 52.74 52.75 1.7K
09:36 52.80 52.80 52.80 52.80 0.2K
09:38 52.84 52.84 52.80 52.80 2.9K
09:39 52.80 52.80 52.80 52.80 0.7K
09:40 52.76 52.76 52.76 52.76 1.8K
09:41 52.84 52.84 52.81 52.81 2.4K
09:42 52.84 52.84 52.84 52.84 1.2K
09:43 52.86 52.88 52.86 52.88 5.0K
09:44 52.93 52.94 52.91 52.91 2.2K
09:45 52.92 52.92 52.92 52.92 1.8K
09:46 52.93 52.99 52.93 52.94 5.2K
09:47 52.91 52.91 52.91 52.91 2.2K
09:48 52.87 52.87 52.86 52.86 3.2K
09:49 52.83 52.83 52.83 52.83 2.0K
09:50 52.85 52.85 52.84 52.84 1.1K
09:51 52.82 52.82 52.80 52.80 2.1K
09:52 52.87 52.87 52.87 52.87 1.3K
09:53 52.86 52.88 52.86 52.88 0.9K
09:54 52.87 52.87 52.87 52.87 0.3K
09:55 52.84 52.85 52.83 52.83 2.0K
09:56 52.86 52.86 52.82 52.82 1.0K
09:57 52.79 52.79 52.79 52.79 0.4K
09:58 52.80 52.81 52.80 52.80 1.4K
09:59 52.79 52.79 52.79 52.79 0.7K
10:00 52.79 52.83 52.77 52.83 3.0K
10:01 52.89 52.89 52.86 52.86 0.7K
10:02 52.95 52.95 52.95 52.95 1.3K
10:03 52.96 52.96 52.96 52.96 0.3K
10:04 52.89 52.89 52.83 52.83 0.9K
10:05 52.84 52.84 52.80 52.80 0.4K
10:06 52.81 52.81 52.79 52.79 6.8K
10:07 52.75 52.75 52.70 52.70 5.7K
10:08 52.67 52.68 52.62 52.65 19.5K
10:09 52.67 52.67 52.67 52.67 0.5K
10:10 52.67 52.67 52.66 52.66 1.3K
10:11 52.68 52.70 52.68 52.70 2.5K
10:13 52.75 52.75 52.74 52.74 1.1K
10:14 52.72 52.72 52.71 52.71 1.6K
10:15 52.79 52.79 52.79 52.79 1.9K
10:17 52.87 52.87 52.87 52.87 0.4K
10:18 52.90 52.92 52.90 52.92 1.8K
10:20 52.88 52.88 52.84 52.84 3.4K
10:21 52.79 52.79 52.79 52.79 0.9K
10:22 52.80 52.83 52.80 52.83 0.7K
10:23 52.83 52.83 52.83 52.83 0.2K
10:24 52.77 52.77 52.77 52.77 0.9K
10:25 52.76 52.79 52.76 52.79 0.8K
10:27 52.75 52.75 52.75 52.75 1.6K
10:28 52.80 52.80 52.80 52.80 0.4K
10:29 52.76 52.76 52.76 52.76 1.9K
10:30 52.80 52.81 52.80 52.81 2.7K
10:31 52.84 52.84 52.81 52.81 1.6K
10:32 52.79 52.79 52.79 52.79 1.2K
10:33 52.78 52.81 52.78 52.81 2.1K
10:34 52.82 52.82 52.80 52.80 1.0K
10:35 52.80 52.80 52.79 52.79 1.3K
10:36 52.79 52.79 52.76 52.76 2.7K
10:38 52.80 52.80 52.76 52.76 0.4K
10:39 52.75 52.76 52.75 52.76 2.4K
10:40 52.75 52.75 52.71 52.71 2.4K
10:41 52.72 52.72 52.71 52.71 1.6K
10:42 52.74 52.74 52.72 52.72 1.4K
10:43 52.75 52.76 52.73 52.74 2.7K
10:45 52.74 52.76 52.74 52.76 3.4K
10:47 52.80 52.80 52.80 52.80 0.5K
10:48 52.82 52.82 52.82 52.82 2.1K
10:50 52.83 52.83 52.83 52.83 0.3K
10:51 52.82 52.82 52.80 52.81 3.9K
10:52 52.83 52.83 52.83 52.83 0.2K
10:53 52.84 52.84 52.84 52.84 1.0K
10:54 52.86 52.88 52.86 52.88 1.0K
10:55 52.87 52.87 52.86 52.86 5.6K
10:56 52.84 52.85 52.84 52.85 2.5K
10:57 52.85 52.85 52.85 52.85 0.7K
10:58 52.81 52.81 52.81 52.81 2.9K
10:59 52.82 52.82 52.82 52.82 0.5K
11:01 52.77 52.77 52.77 52.77 0.6K
11:02 52.77 52.77 52.77 52.77 0.2K
11:03 52.76 52.76 52.76 52.76 1.8K
11:04 52.78 52.78 52.76 52.76 0.6K
11:05 52.72 52.72 52.72 52.72 0.4K
11:06 52.71 52.72 52.71 52.72 1.4K
11:07 52.71 52.71 52.71 52.71 0.3K
11:08 52.70 52.72 52.70 52.72 2.2K
11:09 52.74 52.77 52.74 52.77 0.9K
11:10 52.79 52.79 52.79 52.79 1.0K
11:11 52.83 52.83 52.83 52.83 4.3K
11:15 52.82 52.83 52.82 52.83 3.4K
11:16 52.80 52.80 52.80 52.80 2.6K
11:18 52.78 52.78 52.78 52.78 0.8K
11:20 52.83 52.83 52.83 52.83 1.8K
11:23 52.82 52.82 52.79 52.79 0.5K
11:24 52.75 52.75 52.75 52.75 0.8K
11:25 52.70 52.70 52.70 52.70 2.6K
11:26 52.65 52.65 52.61 52.61 19.1K
11:27 52.61 52.61 52.52 52.56 16.8K
11:28 52.54 52.61 52.54 52.61 6.2K
11:29 52.63 52.63 52.60 52.60 1.5K
11:31 52.57 52.58 52.55 52.55 1.9K
11:32 52.54 52.55 52.54 52.54 6.6K
11:33 52.56 52.56 52.51 52.51 14.9K
11:34 52.53 52.53 52.53 52.53 0.3K
11:35 52.52 52.54 52.51 52.51 13.1K
11:36 52.52 52.53 52.48 52.48 14.0K
11:37 52.53 52.53 52.53 52.53 0.8K
11:38 52.51 52.55 52.51 52.55 4.2K
11:39 52.56 52.56 52.52 52.52 1.7K
11:40 52.52 52.55 52.52 52.55 1.1K
11:41 52.52 52.52 52.50 52.51 5.7K
11:42 52.53 52.54 52.53 52.54 1.6K
11:43 52.54 52.54 52.52 52.52 0.6K
11:44 52.49 52.49 52.48 52.49 3.4K
11:45 52.54 52.54 52.51 52.51 0.7K
11:46 52.48 52.49 52.47 52.47 5.7K
11:47 52.48 52.50 52.47 52.50 4.4K
11:49 52.49 52.49 52.46 52.47 8.6K
11:51 52.44 52.44 52.44 52.44 1.4K
11:52 52.43 52.45 52.43 52.45 1.0K
11:53 52.44 52.44 52.44 52.44 0.3K
11:54 52.46 52.46 52.46 52.46 1.3K
11:55 52.41 52.43 52.41 52.43 2.9K
11:56 52.43 52.46 52.43 52.46 3.8K
11:57 52.45 52.45 52.45 52.45 0.3K
11:58 52.46 52.46 52.44 52.44 0.6K
11:59 52.42 52.45 52.42 52.45 1.2K
12:00 52.45 52.45 52.42 52.45 4.7K
12:01 52.43 52.43 52.38 52.40 2.7K
12:02 52.42 52.42 52.39 52.39 5.0K
12:03 52.36 52.36 52.36 52.36 2.8K
12:06 52.32 52.32 52.32 52.32 2.6K
12:07 52.33 52.34 52.30 52.32 4.5K
12:08 52.30 52.33 52.30 52.32 4.2K
12:09 52.28 52.31 52.28 52.31 2.9K
12:10 52.36 52.38 52.32 52.32 4.2K
12:11 52.35 52.35 52.33 52.33 5.5K
12:12 52.31 52.31 52.31 52.31 0.1K
12:13 52.32 52.32 52.32 52.32 0.3K
12:14 52.28 52.28 52.28 52.28 0.5K
12:16 52.33 52.33 52.33 52.33 0.1K
12:17 52.38 52.41 52.38 52.40 2.7K
12:18 52.40 52.43 52.40 52.42 4.8K
12:20 52.41 52.42 52.41 52.42 0.9K
12:21 52.40 52.41 52.37 52.37 0.8K
12:22 52.39 52.42 52.39 52.39 0.4K
12:23 52.40 52.40 52.40 52.40 0.6K
12:24 52.42 52.43 52.42 52.43 1.2K
12:26 52.40 52.40 52.37 52.37 2.1K
12:27 52.36 52.36 52.36 52.36 0.4K
12:28 52.37 52.37 52.34 52.36 0.8K
12:29 52.36 52.39 52.36 52.38 1.7K
12:30 52.40 52.40 52.39 52.39 1.9K
12:31 52.38 52.38 52.38 52.38 0.3K
12:35 52.37 52.37 52.37 52.37 0.2K
12:36 52.36 52.38 52.36 52.38 0.8K
12:38 52.35 52.35 52.35 52.35 0.8K
12:39 52.35 52.36 52.35 52.36 6.5K
12:40 52.37 52.37 52.37 52.37 0.3K
12:41 52.35 52.35 52.34 52.34 0.6K
12:42 52.31 52.31 52.31 52.31 0.4K
12:43 52.30 52.30 52.30 52.30 1.1K
12:46 52.32 52.32 52.32 52.32 1.0K
12:47 52.32 52.32 52.32 52.32 0.1K
12:48 52.29 52.29 52.29 52.29 2.5K
12:49 52.29 52.29 52.29 52.29 0.8K
12:50 52.31 52.31 52.31 52.31 0.9K
12:51 52.30 52.31 52.30 52.31 5.2K
12:52 52.31 52.31 52.27 52.27 2.0K
12:53 52.25 52.26 52.24 52.24 3.4K
12:55 52.30 52.30 52.30 52.30 0.2K
12:56 52.30 52.30 52.30 52.30 0.1K
12:57 52.30 52.30 52.30 52.30 0.5K
12:59 52.32 52.33 52.32 52.33 1.1K
13:02 52.33 52.33 52.33 52.33 3.2K
13:04 52.26 52.26 52.25 52.25 0.3K
13:05 52.26 52.26 52.24 52.24 0.4K
13:06 52.22 52.22 52.22 52.22 0.6K
13:07 52.20 52.20 52.17 52.17 2.7K
13:08 52.16 52.20 52.16 52.20 1.6K
13:09 52.17 52.17 52.17 52.17 1.5K
13:10 52.17 52.17 52.17 52.17 0.3K
13:11 52.20 52.20 52.15 52.15 1.1K
13:13 52.21 52.22 52.20 52.20 1.5K
13:14 52.20 52.21 52.19 52.20 3.2K
13:15 52.16 52.16 52.16 52.16 2.0K
13:16 52.16 52.16 52.16 52.16 0.9K
13:17 52.15 52.15 52.15 52.15 3.1K
13:18 52.16 52.17 52.16 52.17 1.3K
13:19 52.17 52.17 52.17 52.17 0.3K
13:20 52.16 52.16 52.16 52.16 1.0K
13:21 52.14 52.14 52.12 52.12 0.8K
13:22 52.11 52.11 52.08 52.09 1.9K
13:23 52.06 52.06 52.04 52.04 1.3K
13:24 52.04 52.05 52.04 52.05 5.2K
13:25 52.05 52.07 52.05 52.07 2.8K
13:26 52.06 52.06 52.06 52.06 1.1K
13:27 52.05 52.05 52.05 52.05 0.9K
13:28 52.04 52.04 52.04 52.04 0.2K
13:29 52.06 52.07 52.06 52.07 2.7K
13:32 52.13 52.13 52.12 52.12 1.1K
13:33 52.13 52.13 52.13 52.13 0.3K
13:34 52.14 52.14 52.14 52.14 2.6K
13:35 52.14 52.14 52.14 52.14 0.4K
13:36 52.17 52.18 52.17 52.18 1.3K
13:38 52.25 52.25 52.25 52.25 1.3K
13:40 52.23 52.23 52.21 52.21 2.6K
13:42 52.10 52.10 52.10 52.10 1.2K
13:43 52.11 52.11 52.11 52.11 1.2K
13:45 52.09 52.09 52.07 52.07 2.8K
13:46 52.08 52.08 52.00 52.00 7.7K
13:47 52.01 52.01 52.00 52.00 5.7K
13:49 51.96 51.97 51.96 51.95 0.7K
13:50 51.93 51.95 51.93 51.95 3.9K
13:51 51.91 51.93 51.91 51.93 16.4K
13:53 51.99 52.01 51.99 52.01 4.2K
13:59 51.95 51.95 51.95 51.95 0.8K
14:00 51.93 51.97 51.93 51.97 3.5K
14:01 51.98 51.98 51.98 51.98 0.9K
14:02 51.99 51.99 51.98 51.98 2.5K
14:04 51.98 51.98 51.98 51.98 1.1K
14:06 52.02 52.02 52.02 52.02 1.1K
14:10 51.92 51.92 51.92 51.92 0.2K
14:11 51.89 51.92 51.88 51.92 2.1K
14:12 51.94 51.94 51.91 51.93 5.6K
14:13 51.91 51.91 51.91 51.91 0.7K
14:14 51.91 51.91 51.89 51.89 2.1K
14:15 51.90 51.91 51.89 51.91 1.3K
14:16 51.89 51.89 51.81 51.83 6.9K
14:17 51.81 51.81 51.75 51.75 0.9K
14:18 51.75 51.75 51.74 51.74 2.2K
14:19 51.77 51.80 51.77 51.80 4.2K
14:21 51.74 51.76 51.74 51.76 0.4K
14:22 51.77 51.77 51.77 51.77 0.5K
14:23 51.78 51.78 51.78 51.78 0.5K
14:24 51.75 51.75 51.75 51.75 1.2K
14:27 51.71 51.72 51.68 51.68 1.8K
14:28 51.68 51.69 51.68 51.69 5.8K
14:30 51.64 51.64 51.63 51.64 4.4K
14:31 51.66 51.76 51.66 51.76 7.1K
14:32 51.76 51.76 51.76 51.76 1.9K
14:34 51.65 51.65 51.62 51.64 2.0K
14:35 51.68 51.69 51.65 51.65 6.8K
14:36 51.64 51.66 51.64 51.66 1.0K
14:37 51.65 51.66 51.62 51.62 2.5K
14:39 51.63 51.66 51.63 51.65 5.3K
14:40 51.67 51.67 51.67 51.67 0.2K
14:41 51.61 51.61 51.61 51.61 0.4K
14:42 51.67 51.68 51.67 51.68 1.6K
14:44 51.69 51.70 51.69 51.70 0.7K
14:46 51.68 51.68 51.65 51.65 4.3K
14:47 51.63 51.68 51.63 51.65 20.5K
14:48 51.70 51.70 51.67 51.67 4.0K
14:49 51.66 51.71 51.66 51.71 3.9K
14:50 51.73 51.76 51.73 51.76 1.0K
14:51 51.77 51.78 51.77 51.78 3.4K
14:52 51.79 51.83 51.79 51.83 2.3K
14:53 51.80 51.80 51.78 51.78 2.4K
14:54 51.79 51.80 51.79 51.80 1.0K
14:55 51.72 51.72 51.71 51.71 0.8K
14:56 51.69 51.72 51.69 51.72 3.5K
14:57 51.73 51.74 51.73 51.74 4.1K
14:58 51.72 51.72 51.72 51.72 0.4K
14:59 51.74 51.74 51.70 51.70 4.1K
15:01 51.70 51.75 51.70 51.74 4.1K
15:04 51.76 51.78 51.76 51.78 0.6K
15:05 51.78 51.78 51.76 51.78 1.9K
15:06 51.79 51.81 51.79 51.80 1.9K
15:08 51.81 51.84 51.81 51.84 2.6K
15:09 51.84 51.84 51.84 51.84 0.5K
15:10 51.80 51.80 51.80 51.80 1.8K
15:12 51.77 51.77 51.76 51.76 0.5K
15:13 51.76 51.76 51.76 51.76 0.6K
15:14 51.79 51.79 51.79 51.79 0.6K
15:15 51.74 51.74 51.74 51.74 1.2K
15:16 51.71 51.71 51.69 51.71 2.5K
15:17 51.71 51.71 51.71 51.71 1.8K
15:18 51.73 51.74 51.73 51.74 0.9K
15:19 51.74 51.74 51.73 51.73 1.0K
15:20 51.74 51.74 51.71 51.71 0.6K
15:21 51.73 51.73 51.73 51.73 1.8K
15:22 51.76 51.76 51.76 51.76 0.8K
15:23 51.76 51.77 51.76 51.77 1.4K
15:24 51.78 51.78 51.75 51.75 3.0K
15:26 51.76 51.76 51.76 51.76 0.2K
15:27 51.76 51.77 51.76 51.77 22.1K
15:28 51.77 51.77 51.77 51.77 2.0K
15:29 51.83 51.83 51.83 51.83 0.5K
15:30 51.82 51.84 51.82 51.84 1.8K
15:31 51.87 51.87 51.87 51.87 0.8K
15:32 51.90 51.93 51.90 51.93 2.2K
15:33 51.92 51.92 51.91 51.91 0.8K
15:34 51.91 51.91 51.91 51.91 0.1K
15:35 51.91 51.91 51.91 51.91 1.7K
15:36 51.88 51.88 51.84 51.85 4.1K
15:37 51.83 51.83 51.82 51.83 2.6K
15:38 51.84 51.84 51.84 51.84 0.6K
15:39 51.84 51.84 51.80 51.80 1.9K
15:40 51.80 51.80 51.79 51.80 1.9K
15:41 51.76 51.76 51.75 51.75 2.6K
15:42 51.75 51.75 51.74 51.75 2.8K
15:43 51.74 51.74 51.74 51.74 1.1K
15:44 51.71 51.71 51.71 51.71 1.0K
15:45 51.72 51.72 51.71 51.72 0.8K
15:46 51.70 51.70 51.70 51.70 0.7K
15:48 51.67 51.69 51.67 51.69 2.8K
15:49 51.71 51.73 51.71 51.73 1.0K
15:50 51.75 51.75 51.74 51.74 1.0K
15:51 51.77 51.78 51.77 51.78 0.5K
15:52 51.77 51.80 51.76 51.80 3.8K
15:53 51.79 51.79 51.79 51.79 1.4K
15:54 51.73 51.76 51.73 51.74 2.2K
15:55 51.76 51.78 51.76 51.78 3.4K
15:56 51.78 51.80 51.77 51.80 1.8K
15:57 51.80 51.81 51.80 51.81 2.6K
15:58 51.82 51.83 51.82 51.83 7.8K
15:59 51.85 51.86 51.79 51.86 17.0K
16:00 51.86 51.87 51.86 51.87 12.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible