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 52.58 52.58 52.56 52.58 19.6K
09:31 52.66 52.71 52.66 52.69 1.7K
09:32 52.68 52.70 52.68 52.70 2.1K
09:34 52.68 52.68 52.67 52.67 3.3K
09:35 52.76 52.81 52.76 52.80 3.7K
09:36 52.81 52.83 52.81 52.83 1.1K
09:37 52.84 52.84 52.80 52.80 3.3K
09:38 52.85 52.91 52.85 52.91 7.8K
09:39 52.93 52.98 52.93 52.97 8.7K
09:40 52.92 52.92 52.92 52.92 0.5K
09:41 52.89 52.91 52.84 52.84 2.7K
09:42 52.88 52.92 52.88 52.92 2.2K
09:43 52.92 52.93 52.92 52.93 2.7K
09:44 52.93 52.93 52.90 52.90 2.7K
09:45 52.97 52.97 52.97 52.97 2.4K
09:46 53.00 53.00 52.97 52.99 11.0K
09:47 53.02 53.05 52.99 53.05 7.2K
09:48 53.05 53.09 53.05 53.06 14.0K
09:49 53.06 53.07 53.04 53.05 7.3K
09:50 53.05 53.05 53.04 53.04 6.2K
09:51 53.04 53.07 53.04 53.07 7.9K
09:52 53.07 53.12 53.06 53.12 8.1K
09:53 53.10 53.15 53.10 53.15 10.0K
09:54 53.16 53.16 53.09 53.09 3.1K
09:55 53.10 53.11 53.05 53.05 9.1K
09:56 53.04 53.06 53.04 53.06 1.7K
09:57 52.99 52.99 52.97 52.97 2.6K
09:58 52.97 52.98 52.97 52.98 1.4K
09:59 52.97 52.98 52.96 52.96 0.7K
10:00 53.05 53.05 52.95 52.95 1.3K
10:01 52.97 52.97 52.89 52.89 2.6K
10:02 52.91 52.93 52.86 52.93 1.1K
10:04 52.89 52.89 52.80 52.82 5.3K
10:05 52.88 52.88 52.88 52.88 0.5K
10:07 52.90 52.90 52.86 52.86 0.5K
10:08 52.87 52.88 52.87 52.88 3.3K
10:09 52.80 52.80 52.78 52.78 1.7K
10:10 52.84 52.84 52.83 52.83 0.3K
10:11 52.80 52.80 52.71 52.78 1.6K
10:12 52.73 52.73 52.69 52.69 4.4K
10:13 52.66 52.66 52.62 52.62 4.6K
10:14 52.64 52.64 52.64 52.64 1.0K
10:15 52.58 52.58 52.49 52.51 6.7K
10:16 52.51 52.53 52.51 52.52 3.3K
10:17 52.56 52.56 52.54 52.55 2.8K
10:18 52.51 52.51 52.44 52.46 1.2K
10:19 52.47 52.49 52.44 52.45 12.0K
10:20 52.47 52.52 52.47 52.52 4.8K
10:22 52.48 52.51 52.48 52.51 2.6K
10:23 52.59 52.59 52.59 52.59 1.6K
10:24 52.61 52.63 52.61 52.63 4.0K
10:25 52.61 52.61 52.61 52.61 0.3K
10:26 52.57 52.58 52.56 52.58 2.7K
10:29 52.50 52.50 52.50 52.50 0.1K
10:30 52.54 52.54 52.54 52.54 0.6K
10:32 52.55 52.55 52.55 52.55 0.6K
10:34 52.56 52.56 52.56 52.56 0.7K
10:35 52.62 52.62 52.61 52.62 3.5K
10:36 52.57 52.57 52.57 52.57 0.8K
10:37 52.65 52.66 52.64 52.65 5.6K
10:38 52.64 52.64 52.64 52.64 0.5K
10:39 52.66 52.69 52.66 52.69 7.0K
10:40 52.70 52.70 52.64 52.64 2.4K
10:41 52.64 52.64 52.64 52.64 3.5K
10:42 52.66 52.67 52.66 52.67 2.8K
10:43 52.68 52.68 52.66 52.66 6.9K
10:44 52.67 52.70 52.67 52.70 5.6K
10:45 52.70 52.70 52.69 52.69 4.5K
10:46 52.72 52.72 52.71 52.71 1.2K
10:47 52.70 52.70 52.65 52.65 1.2K
10:48 52.65 52.65 52.65 52.65 0.4K
10:51 52.70 52.70 52.70 52.70 0.3K
10:52 52.70 52.70 52.70 52.70 0.3K
10:53 52.72 52.83 52.72 52.80 6.8K
10:54 52.83 52.83 52.83 52.83 1.5K
10:56 52.85 52.85 52.85 52.85 1.0K
10:57 52.89 52.89 52.87 52.87 0.9K
10:58 52.79 52.79 52.79 52.79 0.9K
10:59 52.79 52.79 52.79 52.79 0.8K
11:00 52.78 52.78 52.75 52.75 0.3K
11:01 52.74 52.74 52.73 52.73 1.1K
11:02 52.79 52.79 52.79 52.79 1.8K
11:03 52.84 52.84 52.84 52.84 0.7K
11:05 52.76 52.76 52.76 52.76 1.5K
11:07 52.84 52.84 52.84 52.84 0.2K
11:09 52.75 52.75 52.75 52.75 1.4K
11:10 52.70 52.70 52.70 52.70 0.9K
11:12 52.68 52.68 52.67 52.68 1.3K
11:13 52.66 52.66 52.66 52.66 0.3K
11:14 52.72 52.72 52.72 52.72 1.6K
11:17 52.58 52.62 52.58 52.62 1.0K
11:18 52.63 52.64 52.63 52.64 1.5K
11:19 52.64 52.64 52.64 52.64 0.8K
11:20 52.55 52.55 52.55 52.55 3.5K
11:21 52.58 52.58 52.54 52.54 3.9K
11:22 52.63 52.63 52.63 52.63 0.2K
11:23 52.64 52.64 52.64 52.64 0.8K
11:28 52.71 52.71 52.71 52.71 0.8K
11:29 52.71 52.71 52.71 52.71 0.6K
11:30 52.70 52.70 52.70 52.70 0.2K
11:32 52.72 52.72 52.72 52.72 0.7K
11:33 52.72 52.72 52.72 52.72 0.1K
11:34 52.69 52.69 52.69 52.69 0.2K
11:36 52.63 52.63 52.63 52.63 0.1K
11:37 52.66 52.66 52.66 52.66 0.2K
11:38 52.69 52.69 52.69 52.69 0.3K
11:39 52.68 52.68 52.67 52.67 0.6K
11:40 52.69 52.73 52.69 52.73 0.7K
11:41 52.70 52.70 52.70 52.70 0.9K
11:43 52.69 52.69 52.69 52.69 0.2K
11:44 52.68 52.70 52.68 52.70 3.5K
11:46 52.69 52.69 52.67 52.67 1.5K
11:48 52.64 52.64 52.64 52.64 2.3K
11:49 52.67 52.68 52.67 52.68 1.0K
11:50 52.65 52.68 52.65 52.68 0.8K
11:53 52.72 52.72 52.72 52.72 0.2K
11:54 52.76 52.76 52.76 52.76 1.0K
11:55 52.78 52.93 52.77 52.92 3.9K
11:56 52.90 52.94 52.88 52.94 2.4K
11:57 52.96 53.03 52.94 53.03 1.9K
11:58 53.06 53.06 53.06 53.06 1.6K
11:59 53.14 53.21 53.14 53.20 6.9K
12:00 53.20 53.20 53.15 53.15 7.5K
12:01 53.13 53.15 53.10 53.10 5.9K
12:02 53.10 53.15 53.10 53.14 5.7K
12:03 53.16 53.21 53.16 53.21 3.5K
12:04 53.21 53.21 53.11 53.11 4.8K
12:05 53.12 53.12 53.06 53.06 4.4K
12:07 53.15 53.15 53.15 53.15 2.7K
12:08 53.12 53.12 53.11 53.12 0.7K
12:09 53.15 53.16 53.15 53.16 1.9K
12:10 53.10 53.10 53.06 53.07 4.6K
12:11 53.03 53.04 53.00 53.04 5.1K
12:12 53.02 53.02 53.02 53.02 0.7K
12:13 52.96 52.96 52.96 52.96 6.2K
12:14 52.93 52.99 52.93 52.99 3.1K
12:15 52.98 52.98 52.97 52.97 2.0K
12:16 52.99 52.99 52.99 52.99 0.5K
12:17 53.07 53.07 53.07 53.07 0.9K
12:18 53.02 53.02 53.02 53.02 0.6K
12:19 53.02 53.03 53.02 53.03 0.9K
12:20 53.07 53.07 53.06 53.06 1.3K
12:21 53.06 53.10 53.06 53.10 2.3K
12:22 53.13 53.13 53.13 53.13 1.2K
12:23 53.13 53.13 53.13 53.13 0.9K
12:24 53.15 53.15 53.15 53.15 1.3K
12:26 53.11 53.12 53.11 53.12 1.6K
12:27 53.12 53.12 53.12 53.12 0.4K
12:28 53.10 53.14 53.10 53.14 0.5K
12:29 53.09 53.09 53.09 53.09 0.2K
12:30 53.05 53.05 53.00 53.04 1.3K
12:31 53.04 53.11 53.04 53.11 2.3K
12:32 53.13 53.19 53.13 53.19 4.7K
12:33 53.17 53.17 53.16 53.17 0.6K
12:34 53.17 53.22 53.17 53.22 1.9K
12:35 53.23 53.23 53.23 53.23 0.6K
12:36 53.22 53.28 53.22 53.28 1.9K
12:37 53.27 53.30 53.27 53.29 2.4K
12:38 53.28 53.28 53.27 53.27 1.4K
12:39 53.28 53.28 53.28 53.28 3.1K
12:40 53.29 53.37 53.29 53.37 3.7K
12:41 53.37 53.37 53.37 53.37 4.9K
12:42 53.37 53.41 53.37 53.41 8.8K
12:43 53.39 53.43 53.39 53.42 2.3K
12:44 53.43 53.43 53.41 53.43 2.4K
12:45 53.44 53.44 53.44 53.44 1.4K
12:46 53.47 53.52 53.47 53.52 3.9K
12:47 53.55 53.55 53.53 53.53 0.6K
12:48 53.59 53.63 53.59 53.63 2.5K
12:49 53.65 53.68 53.65 53.68 2.9K
12:50 53.69 53.69 53.66 53.69 4.5K
12:51 53.72 53.77 53.72 53.74 13.4K
12:52 53.75 53.76 53.74 53.76 6.2K
12:53 53.77 53.77 53.70 53.74 6.8K
12:54 53.75 53.83 53.75 53.83 6.0K
12:55 53.84 53.86 53.84 53.85 11.0K
12:56 53.83 53.90 53.83 53.90 7.6K
12:57 53.91 53.92 53.89 53.90 16.4K
12:58 53.92 53.92 53.84 53.84 1.9K
12:59 53.79 53.83 53.75 53.75 19.6K
13:00 53.78 53.83 53.78 53.80 3.1K
13:01 53.86 53.86 53.84 53.84 2.3K
13:02 53.84 53.84 53.83 53.83 0.7K
13:03 53.83 53.86 53.83 53.83 4.9K
13:04 53.80 53.80 53.78 53.78 2.8K
13:05 53.77 53.83 53.77 53.83 0.7K
13:06 53.81 53.81 53.81 53.81 1.3K
13:07 53.78 53.78 53.75 53.75 1.4K
13:08 53.77 53.80 53.76 53.80 3.2K
13:10 53.69 53.78 53.69 53.78 5.6K
13:11 53.79 53.81 53.79 53.81 2.3K
13:12 53.82 53.82 53.77 53.77 1.4K
13:13 53.79 53.80 53.79 53.80 0.6K
13:14 53.76 53.76 53.76 53.76 0.1K
13:15 53.74 53.76 53.74 53.76 0.5K
13:16 53.68 53.68 53.65 53.65 4.3K
13:17 53.64 53.64 53.64 53.64 0.7K
13:18 53.64 53.64 53.58 53.59 8.2K
13:19 53.58 53.58 53.54 53.54 5.2K
13:20 53.58 53.62 53.58 53.62 0.7K
13:21 53.64 53.64 53.64 53.64 0.5K
13:22 53.65 53.65 53.64 53.64 1.7K
13:24 53.66 53.66 53.66 53.66 0.9K
13:25 53.63 53.63 53.63 53.63 0.5K
13:26 53.61 53.61 53.61 53.61 1.3K
13:27 53.53 53.53 53.53 53.53 0.5K
13:29 53.58 53.59 53.58 53.59 0.8K
13:31 53.63 53.64 53.61 53.61 4.3K
13:33 53.67 53.67 53.67 53.67 0.4K
13:34 53.70 53.70 53.70 53.70 0.4K
13:35 53.69 53.69 53.69 53.69 0.6K
13:37 53.71 53.71 53.71 53.71 0.1K
13:38 53.67 53.67 53.67 53.67 0.9K
13:42 53.56 53.56 53.56 53.56 0.5K
13:43 53.58 53.62 53.58 53.62 0.9K
13:44 53.63 53.63 53.63 53.63 1.0K
13:47 53.63 53.63 53.63 53.63 0.3K
13:49 53.64 53.65 53.64 53.65 19.9K
13:50 53.67 53.67 53.67 53.67 0.6K
13:51 53.71 53.71 53.71 53.71 0.5K
13:52 53.69 53.69 53.65 53.65 0.5K
13:53 53.63 53.63 53.63 53.63 1.2K
13:56 53.64 53.64 53.64 53.64 2.1K
13:58 53.61 53.61 53.59 53.59 0.9K
13:59 53.57 53.57 53.56 53.56 0.9K
14:00 53.59 53.59 53.59 53.59 0.1K
14:01 53.62 53.64 53.62 53.64 4.6K
14:02 53.61 53.62 53.61 53.62 0.5K
14:03 53.63 53.64 53.63 53.64 3.0K
14:04 53.66 53.66 53.66 53.66 0.7K
14:05 53.64 53.66 53.64 53.65 16.8K
14:06 53.66 53.66 53.58 53.58 20.9K
14:07 53.58 53.60 53.58 53.59 5.9K
14:08 53.60 53.63 53.58 53.63 11.3K
14:09 53.59 53.59 53.58 53.59 2.5K
14:10 53.60 53.63 53.60 53.62 5.2K
14:12 53.62 53.62 53.57 53.57 2.8K
14:13 53.58 53.59 53.58 53.59 1.3K
14:15 53.64 53.64 53.64 53.64 0.7K
14:16 53.61 53.61 53.61 53.61 0.6K
14:17 53.63 53.64 53.63 53.64 0.8K
14:18 53.64 53.64 53.62 53.62 12.3K
14:21 53.62 53.62 53.60 53.60 4.7K
14:22 53.60 53.60 53.56 53.56 2.0K
14:24 53.57 53.60 53.57 53.60 4.6K
14:25 53.57 53.57 53.56 53.56 0.4K
14:26 53.58 53.58 53.58 53.58 0.7K
14:27 53.55 53.55 53.53 53.53 1.1K
14:28 53.52 53.52 53.52 53.52 1.0K
14:29 53.50 53.50 53.49 53.50 0.5K
14:30 53.48 53.48 53.45 53.47 5.5K
14:31 53.47 53.47 53.44 53.44 0.4K
14:32 53.43 53.43 53.33 53.36 5.6K
14:33 53.33 53.33 53.33 53.33 0.6K
14:34 53.34 53.34 53.30 53.30 2.1K
14:36 53.32 53.32 53.32 53.32 0.3K
14:37 53.35 53.39 53.35 53.39 1.8K
14:38 53.38 53.42 53.38 53.42 2.5K
14:39 53.41 53.44 53.41 53.43 6.1K
14:40 53.44 53.46 53.44 53.46 5.0K
14:41 53.47 53.47 53.47 53.47 0.2K
14:42 53.48 53.51 53.48 53.51 2.8K
14:43 53.50 53.50 53.50 53.50 0.6K
14:44 53.52 53.54 53.52 53.54 0.9K
14:46 53.49 53.49 53.49 53.49 0.3K
14:48 53.45 53.45 53.45 53.45 0.2K
14:49 53.42 53.44 53.42 53.44 1.0K
14:50 53.46 53.46 53.45 53.46 0.8K
14:51 53.45 53.45 53.38 53.38 3.1K
14:52 53.36 53.37 53.36 53.37 1.8K
14:53 53.32 53.32 53.27 53.27 4.0K
14:54 53.23 53.26 53.23 53.26 4.3K
14:55 53.34 53.34 53.34 53.34 2.6K
14:57 53.31 53.32 53.31 53.32 0.6K
14:58 53.36 53.36 53.36 53.36 0.9K
15:00 53.38 53.41 53.36 53.40 8.8K
15:01 53.42 53.42 53.39 53.42 3.6K
15:02 53.41 53.41 53.41 53.41 0.1K
15:03 53.39 53.39 53.37 53.37 1.0K
15:04 53.38 53.38 53.36 53.36 2.4K
15:05 53.34 53.34 53.31 53.31 1.0K
15:06 53.36 53.36 53.36 53.36 0.9K
15:07 53.37 53.40 53.37 53.40 0.7K
15:08 53.39 53.39 53.39 53.39 0.5K
15:09 53.40 53.40 53.40 53.40 2.6K
15:11 53.39 53.39 53.37 53.37 1.7K
15:12 53.39 53.39 53.39 53.39 0.6K
15:13 53.42 53.43 53.42 53.43 0.7K
15:14 53.45 53.45 53.45 53.45 0.3K
15:15 53.47 53.48 53.47 53.48 0.9K
15:16 53.48 53.48 53.47 53.47 1.7K
15:17 53.48 53.51 53.48 53.51 1.2K
15:18 53.53 53.54 53.52 53.52 4.6K
15:20 53.45 53.45 53.45 53.45 4.7K
15:21 53.40 53.40 53.40 53.40 0.7K
15:22 53.40 53.41 53.40 53.41 1.7K
15:23 53.37 53.37 53.37 53.37 0.7K
15:24 53.38 53.39 53.37 53.39 0.7K
15:26 53.36 53.36 53.36 53.36 0.7K
15:27 53.34 53.39 53.34 53.39 0.6K
15:28 53.35 53.37 53.35 53.37 1.9K
15:29 53.35 53.35 53.35 53.35 0.3K
15:30 53.37 53.37 53.37 53.37 1.8K
15:31 53.37 53.37 53.37 53.37 3.9K
15:33 53.34 53.34 53.34 53.34 0.3K
15:34 53.33 53.33 53.33 53.33 1.0K
15:35 53.34 53.36 53.34 53.36 0.5K
15:36 53.36 53.37 53.36 53.37 1.5K
15:37 53.38 53.41 53.38 53.39 2.7K
15:39 53.40 53.40 53.40 53.40 0.7K
15:40 53.33 53.33 53.33 53.33 1.1K
15:42 53.32 53.32 53.32 53.32 0.3K
15:43 53.33 53.33 53.30 53.30 0.7K
15:44 53.30 53.30 53.30 53.30 0.1K
15:45 53.31 53.31 53.31 53.31 0.5K
15:46 53.27 53.27 53.27 53.27 1.3K
15:47 53.28 53.28 53.23 53.23 5.4K
15:48 53.17 53.19 53.17 53.19 2.4K
15:49 53.17 53.19 53.17 53.18 0.8K
15:50 53.17 53.17 53.14 53.14 2.2K
15:51 53.13 53.13 53.06 53.06 3.8K
15:52 53.09 53.13 53.09 53.13 17.9K
15:53 53.13 53.13 53.10 53.10 4.8K
15:54 53.08 53.14 53.08 53.13 27.1K
15:55 53.11 53.11 53.03 53.06 5.5K
15:56 53.05 53.05 53.05 53.05 0.8K
15:57 53.01 53.01 52.94 52.95 4.7K
15:58 52.93 52.93 52.85 52.91 5.6K
15:59 52.91 53.01 52.91 52.94 13.8K
16:00 52.96 53.00 52.96 53.00 7.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible