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 52.21 52.26 52.21 52.24 89.2K
09:31 52.20 52.28 52.17 52.20 7.1K
09:32 52.24 52.27 52.24 52.25 1.4K
09:33 52.20 52.20 52.18 52.19 6.8K
09:34 52.17 52.17 52.16 52.17 2.0K
09:35 52.16 52.16 52.15 52.16 4.1K
09:36 52.15 52.15 51.96 52.06 13.0K
09:37 52.09 52.09 51.97 51.97 4.1K
09:38 51.96 51.96 51.93 51.94 1.9K
09:39 51.92 51.96 51.90 51.90 3.7K
09:40 52.01 52.01 52.01 52.01 1.0K
09:41 52.04 52.04 52.03 52.04 4.4K
09:43 52.15 52.15 52.15 52.15 0.2K
09:45 52.25 52.25 52.25 52.25 2.7K
09:47 52.29 52.29 52.26 52.25 1.2K
09:48 52.22 52.22 52.22 52.22 0.1K
09:49 52.22 52.22 52.22 52.22 1.9K
09:51 52.18 52.19 52.18 52.19 1.0K
09:53 52.19 52.20 52.19 52.20 0.2K
09:54 52.16 52.16 52.16 52.16 3.2K
09:55 52.18 52.19 52.18 52.19 1.3K
09:58 52.19 52.19 52.19 52.19 0.6K
09:59 52.18 52.18 52.18 52.18 0.2K
10:00 52.12 52.14 52.12 52.14 3.7K
10:01 52.13 52.16 52.13 52.15 1.0K
10:02 52.22 52.26 52.22 52.26 4.9K
10:03 52.29 52.29 52.22 52.22 2.2K
10:04 52.13 52.13 52.13 52.13 2.0K
10:05 52.12 52.12 52.12 52.12 1.1K
10:07 52.00 52.05 52.00 52.05 3.6K
10:08 52.06 52.06 52.03 52.03 1.1K
10:09 52.08 52.08 52.08 52.08 0.4K
10:11 52.04 52.04 52.04 52.04 0.9K
10:13 52.10 52.10 52.10 52.10 0.5K
10:14 52.19 52.19 52.19 52.19 0.4K
10:15 52.23 52.27 52.23 52.27 1.5K
10:16 52.32 52.33 52.32 52.32 1.6K
10:17 52.33 52.33 52.33 52.33 0.1K
10:18 52.40 52.40 52.40 52.40 0.5K
10:19 52.38 52.38 52.38 52.38 0.8K
10:21 52.41 52.41 52.41 52.41 0.5K
10:22 52.47 52.50 52.47 52.50 4.3K
10:23 52.51 52.51 52.51 52.51 0.5K
10:25 52.36 52.36 52.34 52.36 0.8K
10:26 52.35 52.35 52.35 52.35 7.8K
10:28 52.27 52.27 52.27 52.27 0.2K
10:29 52.24 52.24 52.24 52.24 0.2K
10:30 52.23 52.23 52.22 52.22 2.1K
10:31 52.24 52.24 52.24 52.24 0.6K
10:32 52.23 52.27 52.23 52.27 0.3K
10:33 52.23 52.23 52.23 52.23 0.5K
10:35 52.23 52.23 52.23 52.23 0.9K
10:36 52.25 52.25 52.24 52.24 1.7K
10:37 52.24 52.27 52.24 52.26 3.6K
10:38 52.32 52.32 52.32 52.32 2.2K
10:39 52.33 52.36 52.33 52.36 6.4K
10:40 52.37 52.37 52.37 52.37 1.8K
10:42 52.38 52.38 52.38 52.38 2.1K
10:43 52.44 52.45 52.44 52.44 6.5K
10:44 52.44 52.48 52.44 52.48 1.9K
10:45 52.47 52.47 52.45 52.47 7.3K
10:46 52.44 52.44 52.43 52.43 3.6K
10:47 52.38 52.38 52.37 52.37 0.6K
10:48 52.40 52.43 52.40 52.43 0.8K
10:49 52.39 52.39 52.39 52.39 0.4K
10:50 52.48 52.48 52.43 52.43 3.2K
10:51 52.39 52.39 52.37 52.37 4.0K
10:52 52.36 52.36 52.36 52.36 0.2K
10:53 52.29 52.29 52.24 52.24 13.4K
10:54 52.20 52.22 52.20 52.22 3.0K
10:55 52.18 52.18 52.13 52.13 1.8K
10:56 52.14 52.16 52.14 52.16 2.7K
10:57 52.19 52.22 52.19 52.22 1.7K
10:58 52.20 52.20 52.20 52.20 2.6K
11:00 52.23 52.23 52.22 52.22 3.4K
11:02 52.16 52.18 52.16 52.18 0.9K
11:03 52.14 52.14 52.14 52.14 1.7K
11:04 52.13 52.13 52.12 52.12 0.8K
11:05 52.11 52.11 52.10 52.11 2.3K
11:06 52.11 52.16 52.11 52.16 1.3K
11:07 52.13 52.13 52.12 52.12 4.4K
11:08 52.09 52.09 52.09 52.09 0.8K
11:09 52.06 52.06 52.06 52.06 1.4K
11:10 52.08 52.11 52.08 52.11 1.3K
11:11 52.12 52.16 52.12 52.16 0.9K
11:12 52.19 52.19 52.19 52.19 0.8K
11:13 52.18 52.18 52.18 52.18 0.4K
11:14 52.14 52.14 52.14 52.14 1.3K
11:16 52.09 52.09 52.05 52.05 2.3K
11:17 51.99 51.99 51.99 51.99 3.9K
11:18 52.06 52.09 52.06 52.07 1.3K
11:20 52.09 52.10 52.09 52.10 0.7K
11:21 52.11 52.11 52.06 52.06 0.7K
11:22 52.06 52.06 52.03 52.03 1.4K
11:23 52.01 52.02 52.01 52.02 1.2K
11:24 52.01 52.02 52.01 52.02 2.2K
11:25 52.07 52.07 51.97 51.97 1.6K
11:26 51.96 51.96 51.96 51.96 2.1K
11:27 51.98 51.98 51.98 51.98 0.6K
11:28 51.97 51.97 51.95 51.95 1.5K
11:29 51.93 51.93 51.93 51.93 0.8K
11:30 51.95 51.95 51.91 51.91 2.0K
11:31 51.90 51.92 51.88 51.88 8.1K
11:32 51.89 51.91 51.89 51.91 1.4K
11:34 52.01 52.02 52.01 52.02 1.9K
11:35 51.98 51.99 51.98 51.99 0.9K
11:37 51.99 51.99 51.99 51.99 1.1K
11:39 51.90 51.90 51.90 51.90 0.4K
11:40 51.90 51.95 51.90 51.95 2.4K
11:41 51.90 51.90 51.90 51.90 0.5K
11:42 51.95 51.98 51.95 51.98 0.8K
11:45 51.99 52.02 51.99 52.02 0.7K
11:46 52.03 52.03 52.01 52.02 2.1K
11:47 51.93 51.94 51.93 51.94 0.8K
11:48 51.94 51.94 51.94 51.94 0.5K
11:51 52.03 52.04 52.03 52.04 0.9K
11:54 51.96 51.96 51.96 51.96 0.5K
11:55 51.90 51.90 51.88 51.88 2.4K
11:56 51.88 51.88 51.87 51.87 1.2K
11:57 51.86 51.86 51.82 51.86 4.5K
11:58 51.87 51.87 51.86 51.86 4.7K
12:00 51.89 51.89 51.89 51.89 0.4K
12:01 51.88 51.93 51.88 51.93 1.2K
12:02 51.95 51.95 51.95 51.95 2.6K
12:03 51.95 51.95 51.95 51.95 0.4K
12:05 52.00 52.00 52.00 52.00 0.4K
12:06 52.03 52.03 52.03 52.03 0.3K
12:07 52.07 52.07 52.05 52.05 2.6K
12:08 52.07 52.07 52.07 52.07 2.1K
12:09 52.07 52.08 52.07 52.08 0.7K
12:10 52.10 52.10 52.07 52.07 6.7K
12:12 52.09 52.09 52.09 52.09 0.9K
12:13 52.08 52.08 52.08 52.08 0.2K
12:14 52.10 52.10 52.10 52.10 0.9K
12:15 52.15 52.15 52.10 52.10 2.3K
12:16 52.10 52.10 52.10 52.10 0.4K
12:17 52.01 52.01 52.01 52.01 0.2K
12:18 52.03 52.03 52.03 52.03 0.1K
12:19 52.00 52.00 51.98 51.98 0.8K
12:21 52.02 52.02 52.02 52.02 0.5K
12:23 52.02 52.02 52.00 52.00 1.3K
12:26 52.10 52.10 52.10 52.10 0.3K
12:27 52.14 52.14 52.14 52.14 1.3K
12:28 52.14 52.15 52.14 52.15 8.3K
12:29 52.14 52.14 52.12 52.12 2.7K
12:32 52.12 52.12 52.12 52.12 0.5K
12:34 52.16 52.16 52.16 52.16 0.4K
12:35 52.17 52.20 52.17 52.20 1.5K
12:36 52.18 52.18 52.18 52.18 0.8K
12:38 52.16 52.16 52.16 52.16 0.2K
12:39 52.19 52.19 52.19 52.19 0.5K
12:40 52.19 52.19 52.19 52.19 0.3K
12:42 52.18 52.20 52.18 52.20 0.6K
12:43 52.21 52.21 52.20 52.21 1.8K
12:44 52.22 52.22 52.22 52.22 0.1K
12:45 52.22 52.24 52.22 52.24 1.4K
12:46 52.25 52.26 52.25 52.26 1.3K
12:47 52.26 52.26 52.25 52.25 0.8K
12:48 52.23 52.23 52.23 52.23 1.8K
12:50 52.24 52.24 52.22 52.22 1.0K
12:52 52.22 52.22 52.21 52.21 4.9K
12:53 52.19 52.19 52.16 52.16 1.2K
12:54 52.13 52.17 52.13 52.17 1.1K
12:55 52.16 52.16 52.16 52.16 1.1K
12:56 52.15 52.16 52.15 52.16 1.5K
12:57 52.14 52.14 52.09 52.09 7.0K
12:58 52.10 52.10 52.08 52.08 3.2K
12:59 52.10 52.10 52.09 52.09 1.4K
13:00 52.07 52.10 52.07 52.08 1.9K
13:01 52.09 52.09 52.09 52.09 0.8K
13:02 52.10 52.10 52.10 52.10 0.3K
13:03 52.05 52.05 52.05 52.05 1.8K
13:06 52.06 52.06 52.06 52.06 1.0K
13:08 52.00 52.00 51.98 51.98 0.9K
13:09 52.03 52.03 52.03 52.03 1.2K
13:10 52.03 52.03 51.99 51.99 0.3K
13:11 52.01 52.01 52.01 52.01 2.4K
13:15 52.01 52.01 52.01 52.01 1.0K
13:16 52.01 52.03 52.01 52.03 1.6K
13:17 52.01 52.01 52.01 52.01 0.3K
13:19 51.99 51.99 51.87 51.90 10.6K
13:20 51.89 52.02 51.89 52.02 1.2K
13:21 52.05 52.05 52.02 52.02 0.5K
13:22 52.05 52.05 52.05 52.05 0.4K
13:23 52.03 52.04 52.01 52.04 1.6K
13:24 52.04 52.07 52.04 52.07 2.3K
13:25 52.10 52.10 52.10 52.10 0.1K
13:26 52.09 52.12 52.09 52.10 2.2K
13:27 52.10 52.10 52.09 52.10 3.6K
13:28 52.12 52.14 52.12 52.14 0.7K
13:29 52.11 52.11 52.09 52.10 2.0K
13:30 52.10 52.10 52.10 52.10 1.0K
13:31 52.06 52.07 52.06 52.07 1.3K
13:32 52.12 52.12 52.12 52.12 0.6K
13:33 52.14 52.14 52.12 52.12 1.7K
13:34 52.13 52.13 52.12 52.12 3.6K
13:35 52.13 52.13 52.12 52.13 2.8K
13:37 52.16 52.16 52.16 52.16 0.6K
13:38 52.15 52.15 52.15 52.15 1.5K
13:39 52.16 52.18 52.16 52.16 3.6K
13:40 52.17 52.17 52.09 52.12 7.6K
13:41 52.05 52.08 52.04 52.08 8.5K
13:42 52.02 52.04 52.02 52.04 15.1K
13:43 52.02 52.02 51.96 52.00 3.7K
13:44 52.02 52.08 52.02 52.05 3.6K
13:45 52.08 52.08 52.07 52.07 0.4K
13:46 52.06 52.09 52.06 52.09 0.7K
13:47 52.15 52.15 52.14 52.14 0.8K
13:48 52.14 52.19 52.14 52.19 1.4K
13:49 52.17 52.18 52.17 52.17 1.5K
13:50 52.18 52.18 52.17 52.17 0.9K
13:52 52.13 52.13 52.09 52.11 12.4K
13:53 52.09 52.14 52.09 52.13 3.2K
13:54 52.15 52.15 52.12 52.13 1.0K
13:55 52.15 52.15 52.11 52.11 1.1K
13:56 52.13 52.13 52.13 52.13 0.4K
13:57 52.14 52.21 52.14 52.21 5.7K
13:58 52.22 52.22 52.20 52.20 1.1K
13:59 52.23 52.25 52.23 52.25 5.3K
14:00 52.24 52.26 52.23 52.25 5.2K
14:01 52.26 52.28 52.26 52.28 3.3K
14:02 52.28 52.28 52.27 52.27 2.8K
14:03 52.27 52.31 52.27 52.31 3.7K
14:04 52.35 52.39 52.33 52.38 11.2K
14:05 52.39 52.39 52.35 52.35 6.2K
14:06 52.35 52.38 52.35 52.38 3.0K
14:07 52.37 52.40 52.36 52.40 7.1K
14:08 52.39 52.43 52.39 52.43 4.7K
14:09 52.44 52.44 52.44 52.44 1.7K
14:10 52.44 52.47 52.44 52.44 6.4K
14:11 52.46 52.47 52.43 52.43 4.5K
14:12 52.44 52.44 52.44 52.44 0.2K
14:13 52.46 52.46 52.42 52.42 1.4K
14:14 52.41 52.42 52.41 52.42 2.5K
14:16 52.45 52.45 52.44 52.44 1.3K
14:17 52.41 52.41 52.41 52.41 1.0K
14:18 52.37 52.38 52.37 52.38 3.0K
14:19 52.37 52.38 52.37 52.38 1.1K
14:20 52.37 52.37 52.37 52.37 0.4K
14:21 52.33 52.33 52.30 52.33 2.5K
14:22 52.31 52.31 52.30 52.30 0.3K
14:23 52.30 52.30 52.30 52.30 0.4K
14:24 52.30 52.30 52.30 52.30 0.9K
14:26 52.29 52.29 52.29 52.29 0.7K
14:27 52.22 52.22 52.22 52.22 1.2K
14:28 52.16 52.19 52.16 52.19 1.3K
14:31 52.17 52.18 52.14 52.14 3.4K
14:32 52.11 52.11 52.06 52.07 8.3K
14:33 52.05 52.11 52.05 52.11 3.8K
14:34 52.13 52.13 52.06 52.10 3.2K
14:35 52.11 52.11 52.11 52.11 2.2K
14:36 52.13 52.13 52.13 52.13 0.3K
14:37 52.09 52.09 52.09 52.09 0.2K
14:39 52.09 52.09 52.07 52.07 0.7K
14:40 52.06 52.07 52.06 52.07 1.2K
14:41 52.05 52.05 52.05 52.05 0.8K
14:42 52.05 52.05 52.03 52.03 1.1K
14:43 52.08 52.08 52.08 52.08 1.3K
14:46 52.07 52.07 52.07 52.07 0.6K
14:48 52.03 52.03 52.03 52.03 0.4K
14:49 52.07 52.07 52.07 52.07 0.6K
14:50 52.07 52.07 52.07 52.07 1.1K
14:51 52.04 52.04 52.02 52.03 3.6K
14:52 52.05 52.05 52.05 52.05 3.6K
14:53 52.02 52.02 52.02 52.02 1.4K
14:55 52.05 52.06 52.05 52.06 0.7K
14:56 52.08 52.11 52.08 52.09 2.3K
14:57 52.09 52.09 52.07 52.07 1.4K
14:59 52.07 52.07 52.04 52.04 1.1K
15:00 52.04 52.04 52.04 52.04 1.9K
15:01 52.05 52.13 52.05 52.13 6.2K
15:02 52.11 52.11 52.10 52.10 10.3K
15:03 52.09 52.12 52.09 52.12 5.0K
15:06 52.19 52.19 52.18 52.18 5.8K
15:07 52.18 52.21 52.18 52.21 3.6K
15:08 52.18 52.21 52.18 52.19 3.1K
15:09 52.18 52.20 52.18 52.20 1.7K
15:10 52.18 52.18 52.18 52.18 1.2K
15:11 52.20 52.20 52.19 52.19 5.3K
15:12 52.23 52.25 52.23 52.25 3.2K
15:13 52.24 52.24 52.24 52.24 0.9K
15:14 52.24 52.27 52.24 52.27 4.1K
15:15 52.28 52.29 52.28 52.28 0.9K
15:16 52.31 52.31 52.31 52.31 0.2K
15:17 52.33 52.34 52.33 52.34 4.9K
15:18 52.36 52.36 52.36 52.36 2.2K
15:19 52.40 52.40 52.38 52.38 3.4K
15:20 52.37 52.37 52.34 52.34 4.5K
15:21 52.31 52.31 52.30 52.30 2.7K
15:22 52.31 52.32 52.31 52.32 4.4K
15:23 52.31 52.31 52.29 52.31 2.2K
15:24 52.32 52.32 52.31 52.31 2.3K
15:25 52.30 52.35 52.30 52.35 1.3K
15:26 52.34 52.34 52.34 52.34 1.1K
15:27 52.33 52.33 52.31 52.32 3.1K
15:28 52.33 52.33 52.33 52.33 0.5K
15:29 52.33 52.33 52.32 52.32 1.5K
15:30 52.33 52.34 52.33 52.34 0.7K
15:31 52.35 52.35 52.35 52.35 3.3K
15:32 52.37 52.37 52.36 52.36 1.6K
15:33 52.37 52.37 52.37 52.37 2.1K
15:34 52.38 52.38 52.36 52.36 4.7K
15:36 52.33 52.33 52.32 52.32 2.7K
15:38 52.33 52.33 52.31 52.31 1.0K
15:39 52.32 52.34 52.32 52.34 0.9K
15:40 52.36 52.36 52.36 52.36 1.0K
15:41 52.35 52.35 52.35 52.35 0.2K
15:42 52.35 52.35 52.34 52.34 3.1K
15:43 52.34 52.36 52.34 52.36 0.3K
15:44 52.37 52.37 52.37 52.37 3.0K
15:45 52.36 52.36 52.36 52.36 1.7K
15:46 52.41 52.42 52.41 52.42 3.9K
15:47 52.42 52.42 52.42 52.42 2.4K
15:48 52.41 52.41 52.41 52.41 1.0K
15:49 52.37 52.38 52.37 52.38 4.3K
15:50 52.38 52.38 52.35 52.35 2.5K
15:51 52.37 52.37 52.35 52.35 1.1K
15:52 52.35 52.36 52.33 52.33 7.4K
15:53 52.32 52.32 52.32 52.32 0.7K
15:54 52.35 52.39 52.35 52.39 0.8K
15:55 52.30 52.36 52.30 52.36 2.4K
15:56 52.36 52.36 52.33 52.33 8.3K
15:57 52.33 52.34 52.33 52.34 3.3K
15:58 52.36 52.40 52.36 52.40 7.6K
15:59 52.39 52.43 52.39 52.41 12.2K
16:00 52.41 52.42 52.41 52.42 20.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible