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 52.57 52.60 52.57 52.59 84.8K
09:31 52.57 52.58 52.51 52.51 6.1K
09:32 52.49 52.51 52.43 52.43 3.6K
09:33 52.41 52.49 52.41 52.46 4.3K
09:34 52.44 52.45 52.41 52.41 4.4K
09:35 52.41 52.41 52.32 52.32 11.2K
09:36 52.26 52.31 52.26 52.31 10.2K
09:37 52.32 52.33 52.32 52.33 2.6K
09:38 52.29 52.33 52.29 52.31 1.0K
09:39 52.29 52.31 52.29 52.29 1.9K
09:40 52.29 52.32 52.25 52.32 4.9K
09:41 52.29 52.29 52.29 52.29 0.5K
09:42 52.12 52.16 52.09 52.12 8.7K
09:43 52.17 52.21 52.13 52.21 7.1K
09:44 52.22 52.22 52.20 52.21 5.9K
09:45 52.23 52.23 52.23 52.23 0.7K
09:46 52.10 52.10 52.10 52.10 0.9K
09:47 52.01 52.01 52.01 52.01 0.7K
09:48 52.15 52.16 52.15 52.16 1.6K
09:49 52.12 52.12 52.05 52.05 1.8K
09:50 52.07 52.07 51.93 51.96 20.1K
09:51 51.92 51.98 51.92 51.98 2.2K
09:52 51.99 52.02 51.96 51.96 1.9K
09:53 51.99 52.04 51.99 52.04 2.5K
09:54 52.06 52.08 52.06 52.08 2.7K
09:55 52.09 52.10 52.08 52.08 2.9K
09:56 52.08 52.08 52.08 52.08 2.2K
09:57 52.11 52.11 52.11 52.11 0.6K
09:58 52.05 52.08 52.05 52.08 10.7K
09:59 52.04 52.04 51.96 51.98 2.6K
10:00 51.95 51.97 51.95 51.97 2.9K
10:01 51.91 51.96 51.91 51.96 3.6K
10:02 51.93 51.93 51.93 51.93 0.9K
10:03 51.92 51.98 51.92 51.98 1.1K
10:04 52.01 52.01 52.01 52.01 0.8K
10:05 52.01 52.01 51.98 51.98 2.7K
10:06 52.00 52.03 51.99 52.03 5.0K
10:07 52.07 52.08 52.07 52.08 1.3K
10:08 52.06 52.06 52.06 52.06 1.1K
10:09 52.06 52.06 52.05 52.05 1.5K
10:10 52.06 52.06 52.00 52.00 2.6K
10:11 51.94 51.94 51.92 51.92 6.9K
10:12 51.91 51.95 51.91 51.95 3.3K
10:13 51.98 51.98 51.98 51.98 2.1K
10:14 52.02 52.02 52.02 52.02 4.1K
10:16 51.91 51.91 51.91 51.91 0.8K
10:17 51.90 51.96 51.90 51.94 3.1K
10:18 51.91 51.91 51.89 51.90 3.3K
10:19 51.90 51.94 51.88 51.88 5.8K
10:20 51.88 51.93 51.88 51.93 1.0K
10:21 51.95 51.95 51.91 51.91 1.2K
10:22 51.96 51.96 51.92 51.92 0.6K
10:23 51.92 51.99 51.92 51.99 0.8K
10:24 52.00 52.00 52.00 52.00 1.9K
10:25 52.02 52.03 52.02 52.03 1.3K
10:26 51.98 51.98 51.97 51.97 0.4K
10:27 51.91 51.92 51.89 51.89 3.3K
10:28 51.89 51.90 51.89 51.90 2.7K
10:29 51.90 51.91 51.90 51.91 3.7K
10:30 51.93 51.93 51.93 51.93 2.0K
10:31 51.92 51.92 51.92 51.92 0.2K
10:32 51.97 51.97 51.95 51.95 21.8K
10:33 51.97 51.97 51.91 51.92 6.2K
10:34 51.94 51.94 51.91 51.92 5.0K
10:35 51.90 51.98 51.90 51.98 3.2K
10:36 51.97 51.98 51.96 51.96 2.0K
10:37 51.95 51.96 51.95 51.96 1.8K
10:38 52.00 52.07 52.00 52.07 5.9K
10:39 52.06 52.07 52.03 52.03 1.2K
10:40 52.05 52.07 52.05 52.07 2.1K
10:41 52.07 52.07 52.05 52.05 0.4K
10:42 52.08 52.08 52.08 52.08 0.3K
10:43 52.03 52.05 52.03 52.05 0.7K
10:44 51.99 52.00 51.99 52.00 1.5K
10:45 52.01 52.01 52.01 52.01 0.4K
10:47 51.97 51.97 51.90 51.90 1.3K
10:49 51.94 51.94 51.94 51.94 0.8K
10:50 51.89 51.89 51.86 51.86 6.5K
10:51 51.84 51.84 51.82 51.83 2.2K
10:52 51.89 51.93 51.88 51.93 2.5K
10:53 51.92 51.98 51.92 51.98 0.9K
10:54 51.98 51.98 51.94 51.94 0.7K
10:55 51.97 51.97 51.97 51.97 1.7K
10:56 52.00 52.00 51.99 51.99 1.9K
10:57 52.02 52.02 52.02 52.02 3.7K
10:58 52.01 52.01 51.98 51.98 1.0K
10:59 51.97 51.99 51.97 51.99 0.7K
11:00 52.00 52.00 51.98 51.98 1.1K
11:01 51.98 51.98 51.98 51.98 0.5K
11:02 52.01 52.01 51.99 51.99 0.9K
11:03 51.96 51.96 51.96 51.96 0.7K
11:04 51.96 51.96 51.96 51.96 0.8K
11:05 51.93 51.95 51.93 51.95 4.3K
11:06 51.93 51.95 51.93 51.95 7.4K
11:07 51.96 51.96 51.94 51.94 0.6K
11:08 51.92 51.92 51.92 51.92 2.4K
11:09 51.95 51.96 51.94 51.94 1.6K
11:10 51.93 51.94 51.93 51.94 0.4K
11:11 51.96 52.01 51.96 52.01 1.2K
11:12 51.99 51.99 51.99 51.99 0.1K
11:13 51.99 51.99 51.99 51.99 1.5K
11:14 51.90 51.91 51.90 51.91 0.5K
11:15 51.89 51.89 51.89 51.89 0.2K
11:16 51.88 51.88 51.85 51.85 2.3K
11:17 51.91 51.91 51.89 51.90 3.4K
11:18 52.00 52.03 52.00 52.03 1.4K
11:19 52.04 52.06 52.03 52.06 4.0K
11:20 52.05 52.05 52.05 52.05 1.7K
11:21 51.99 51.99 51.92 51.94 3.1K
11:22 51.86 51.86 51.85 51.85 0.9K
11:23 51.84 51.84 51.84 51.84 4.8K
11:24 51.86 51.86 51.83 51.83 28.5K
11:25 51.83 51.84 51.82 51.84 10.0K
11:27 51.90 51.90 51.86 51.86 4.6K
11:28 51.85 51.87 51.83 51.87 5.7K
11:31 51.82 51.82 51.79 51.79 5.1K
11:32 51.77 51.79 51.76 51.76 7.2K
11:33 51.75 51.75 51.75 51.75 0.6K
11:34 51.75 51.75 51.74 51.74 1.8K
11:35 51.70 51.72 51.70 51.72 11.5K
11:36 51.70 51.70 51.59 51.60 14.8K
11:37 51.60 51.62 51.58 51.58 12.5K
11:38 51.60 51.60 51.60 51.60 1.2K
11:39 51.60 51.61 51.55 51.56 8.8K
11:40 51.57 51.61 51.57 51.61 4.8K
11:41 51.58 51.58 51.56 51.56 2.0K
11:42 51.53 51.55 51.53 51.54 3.9K
11:43 51.53 51.53 51.50 51.51 4.2K
11:44 51.51 51.51 51.49 51.50 3.1K
11:45 51.51 51.54 51.51 51.54 2.8K
11:46 51.51 51.51 51.49 51.51 2.5K
11:47 51.51 51.51 51.49 51.50 2.6K
11:48 51.48 51.51 51.48 51.49 1.9K
11:49 51.51 51.54 51.51 51.54 6.1K
11:50 51.56 51.59 51.54 51.59 2.2K
11:51 51.59 51.63 51.59 51.62 2.3K
11:52 51.56 51.58 51.56 51.58 1.0K
11:53 51.60 51.60 51.57 51.57 1.2K
11:55 51.57 51.57 51.55 51.57 3.3K
11:56 51.59 51.59 51.54 51.56 2.0K
11:57 51.54 51.54 51.54 51.54 1.0K
11:58 51.51 51.51 51.48 51.50 2.4K
11:59 51.49 51.49 51.48 51.48 5.5K
12:00 51.48 51.50 51.48 51.48 1.9K
12:01 51.50 51.54 51.50 51.54 4.8K
12:03 51.52 51.53 51.52 51.53 3.3K
12:05 51.53 51.53 51.53 51.53 0.2K
12:06 51.49 51.51 51.49 51.51 0.4K
12:07 51.52 51.53 51.52 51.53 1.3K
12:08 51.54 51.57 51.54 51.57 3.1K
12:09 51.60 51.60 51.59 51.59 1.2K
12:10 51.56 51.56 51.56 51.56 0.6K
12:11 51.51 51.51 51.51 51.51 0.6K
12:12 51.55 51.58 51.55 51.58 5.0K
12:13 51.56 51.57 51.56 51.57 0.4K
12:14 51.57 51.58 51.56 51.56 2.9K
12:15 51.55 51.55 51.51 51.51 2.0K
12:16 51.50 51.50 51.48 51.48 5.4K
12:17 51.48 51.48 51.48 51.48 1.6K
12:18 51.49 51.49 51.48 51.48 2.7K
12:19 51.47 51.47 51.47 51.47 0.2K
12:20 51.42 51.46 51.42 51.44 3.5K
12:21 51.45 51.47 51.45 51.47 4.5K
12:22 51.46 51.46 51.46 51.46 0.4K
12:23 51.46 51.46 51.44 51.44 2.3K
12:24 51.42 51.44 51.42 51.43 5.5K
12:25 51.42 51.43 51.42 51.43 1.7K
12:26 51.43 51.43 51.43 51.43 0.3K
12:27 51.41 51.41 51.36 51.37 9.3K
12:28 51.38 51.45 51.38 51.45 2.1K
12:29 51.45 51.45 51.44 51.45 1.6K
12:30 51.38 51.38 51.36 51.36 3.5K
12:31 51.36 51.41 51.35 51.41 2.3K
12:32 51.41 51.41 51.34 51.34 3.6K
12:34 51.33 51.33 51.32 51.32 1.0K
12:35 51.28 51.28 51.28 51.28 2.3K
12:36 51.25 51.27 51.25 51.25 2.6K
12:37 51.25 51.25 51.23 51.23 1.1K
12:38 51.22 51.25 51.22 51.24 2.8K
12:39 51.25 51.32 51.25 51.32 1.5K
12:40 51.32 51.33 51.32 51.33 2.6K
12:42 51.35 51.37 51.35 51.36 1.4K
12:43 51.33 51.33 51.33 51.33 0.7K
12:44 51.26 51.26 51.26 51.26 1.8K
12:46 51.23 51.23 51.23 51.23 2.1K
12:47 51.18 51.22 51.18 51.22 2.0K
12:48 51.21 51.22 51.17 51.19 13.8K
12:49 51.19 51.19 51.18 51.18 1.8K
12:50 51.18 51.22 51.18 51.22 1.4K
12:51 51.21 51.25 51.21 51.25 2.3K
12:52 51.25 51.27 51.21 51.21 4.5K
12:53 51.22 51.23 51.22 51.23 0.9K
12:54 51.25 51.25 51.25 51.25 0.5K
12:55 51.24 51.25 51.24 51.25 2.7K
12:56 51.29 51.30 51.23 51.23 2.5K
12:57 51.20 51.20 51.20 51.20 0.5K
12:58 51.19 51.19 51.19 51.19 1.1K
12:59 51.19 51.19 51.18 51.19 5.1K
13:00 51.17 51.17 51.03 51.03 13.3K
13:01 51.02 51.03 50.98 51.03 34.6K
13:02 51.03 51.15 51.03 51.13 9.3K
13:03 51.13 51.22 51.13 51.18 9.3K
13:04 51.17 51.30 51.17 51.26 7.1K
13:05 51.27 51.28 51.23 51.28 3.1K
13:06 51.25 51.26 51.25 51.26 1.3K
13:07 51.24 51.24 51.18 51.18 2.1K
13:08 51.17 51.17 51.15 51.16 1.6K
13:09 51.12 51.12 51.12 51.12 1.2K
13:10 51.13 51.13 51.11 51.11 1.3K
13:11 51.13 51.18 51.13 51.15 2.6K
13:12 51.15 51.15 51.12 51.12 1.2K
13:13 51.12 51.12 51.11 51.11 3.8K
13:14 51.10 51.12 51.07 51.12 5.7K
13:15 51.12 51.12 51.04 51.04 4.0K
13:16 51.04 51.04 51.04 51.04 1.9K
13:17 51.12 51.13 51.10 51.11 8.8K
13:18 51.09 51.11 51.09 51.11 0.8K
13:19 51.12 51.16 51.10 51.13 7.0K
13:20 51.11 51.13 51.10 51.10 1.1K
13:21 51.06 51.06 51.06 51.06 1.5K
13:23 51.11 51.15 51.11 51.14 1.6K
13:24 51.14 51.19 51.14 51.19 1.0K
13:25 51.19 51.19 51.18 51.18 1.0K
13:26 51.17 51.17 51.17 51.17 1.0K
13:27 51.14 51.14 51.14 51.13 0.4K
13:28 51.14 51.16 51.14 51.14 2.0K
13:29 51.15 51.15 51.15 51.15 2.0K
13:30 51.10 51.10 51.10 51.10 0.4K
13:31 51.09 51.09 51.07 51.07 4.9K
13:32 51.07 51.10 51.07 51.10 3.1K
13:34 51.10 51.10 51.10 51.10 1.5K
13:35 51.08 51.08 51.03 51.03 3.2K
13:36 51.04 51.04 50.99 50.99 5.0K
13:37 51.02 51.02 51.01 51.01 1.3K
13:38 51.02 51.02 51.01 51.01 1.2K
13:39 51.02 51.05 51.02 51.05 4.0K
13:40 51.03 51.03 51.00 51.00 6.2K
13:41 50.99 50.99 50.99 50.99 1.3K
13:42 50.99 50.99 50.97 50.98 12.9K
13:43 50.96 50.98 50.95 50.95 4.1K
13:44 50.94 50.97 50.94 50.96 4.4K
13:45 50.96 50.98 50.96 50.98 3.2K
13:46 50.92 50.93 50.90 50.91 4.2K
13:47 50.90 50.93 50.90 50.93 3.4K
13:48 50.91 50.92 50.90 50.92 7.7K
13:49 50.90 50.90 50.90 50.90 0.2K
13:50 50.90 50.90 50.88 50.90 2.5K
13:51 50.94 51.06 50.94 51.06 5.8K
13:52 51.06 51.07 51.05 51.05 2.5K
13:53 51.04 51.05 51.03 51.03 1.0K
13:54 51.03 51.07 51.03 51.07 15.9K
13:55 51.11 51.13 51.11 51.13 3.0K
13:56 51.12 51.12 51.12 51.12 0.2K
13:57 51.10 51.10 51.05 51.07 1.9K
13:58 51.05 51.11 51.05 51.11 4.2K
13:59 51.10 51.10 51.06 51.06 5.1K
14:00 51.06 51.06 51.06 51.06 3.3K
14:01 51.01 51.03 50.97 50.97 2.2K
14:02 50.98 50.98 50.98 50.98 0.8K
14:03 50.99 51.00 50.98 50.98 3.9K
14:04 50.97 50.97 50.96 50.96 0.6K
14:05 50.93 50.93 50.90 50.92 10.8K
14:06 50.90 50.92 50.90 50.91 5.6K
14:07 50.89 50.89 50.86 50.86 2.7K
14:08 50.82 50.84 50.78 50.84 7.5K
14:09 50.84 50.86 50.81 50.86 13.4K
14:10 50.87 50.93 50.87 50.93 4.0K
14:11 50.89 50.89 50.89 50.89 0.5K
14:12 50.88 50.88 50.83 50.83 2.2K
14:13 50.81 50.85 50.81 50.85 1.3K
14:14 50.86 50.86 50.83 50.83 0.5K
14:15 50.82 50.82 50.79 50.79 3.6K
14:16 50.81 50.83 50.81 50.81 10.5K
14:17 50.81 50.89 50.81 50.89 10.9K
14:18 50.88 50.89 50.87 50.87 1.3K
14:19 50.86 50.86 50.83 50.84 3.8K
14:20 50.83 50.83 50.81 50.82 1.1K
14:21 50.83 50.83 50.83 50.83 2.1K
14:22 50.89 50.89 50.89 50.89 0.4K
14:23 50.89 50.89 50.88 50.88 1.0K
14:24 50.90 50.95 50.90 50.95 5.0K
14:25 50.96 50.98 50.96 50.98 1.1K
14:26 50.95 50.95 50.93 50.94 6.5K
14:27 50.94 51.01 50.94 51.01 2.3K
14:28 51.03 51.05 51.00 51.00 1.9K
14:29 50.98 50.98 50.94 50.94 0.9K
14:31 50.90 50.90 50.90 50.90 0.3K
14:32 50.94 50.96 50.94 50.96 6.7K
14:33 50.99 51.01 50.98 50.98 5.2K
14:34 50.97 51.01 50.97 51.01 4.6K
14:35 51.02 51.04 51.02 51.02 4.5K
14:36 51.03 51.07 51.03 51.07 1.8K
14:37 51.08 51.08 51.08 51.08 0.7K
14:38 51.04 51.04 51.02 51.02 0.2K
14:39 51.06 51.06 51.06 51.06 0.8K
14:40 51.05 51.05 51.05 51.05 0.9K
14:41 51.08 51.10 51.08 51.10 2.4K
14:43 51.10 51.10 51.10 51.10 0.9K
14:44 51.07 51.11 51.05 51.11 1.6K
14:45 51.10 51.10 51.09 51.09 5.3K
14:46 51.12 51.16 51.12 51.16 1.6K
14:47 51.22 51.30 51.22 51.29 7.8K
14:48 51.30 51.32 51.28 51.28 2.8K
14:49 51.27 51.33 51.27 51.33 2.1K
14:50 51.27 51.27 51.25 51.25 4.6K
14:51 51.24 51.32 51.24 51.32 2.8K
14:53 51.29 51.29 51.26 51.26 7.5K
14:54 51.24 51.25 51.24 51.25 5.8K
14:55 51.25 51.25 51.23 51.23 0.4K
14:56 51.21 51.21 51.19 51.19 4.0K
14:57 51.18 51.21 51.18 51.21 4.5K
14:58 51.19 51.19 51.17 51.19 1.5K
14:59 51.18 51.19 51.17 51.17 2.5K
15:00 51.16 51.16 51.15 51.15 2.9K
15:01 51.13 51.18 51.13 51.16 3.3K
15:02 51.16 51.16 51.14 51.14 1.3K
15:03 51.13 51.13 51.13 51.13 0.3K
15:04 51.10 51.12 51.10 51.12 1.9K
15:05 51.12 51.13 51.11 51.13 3.2K
15:06 51.16 51.16 51.13 51.13 3.2K
15:07 51.19 51.19 51.18 51.18 0.4K
15:08 51.22 51.25 51.22 51.24 2.3K
15:09 51.25 51.27 51.25 51.27 1.5K
15:10 51.24 51.25 51.23 51.25 2.1K
15:11 51.28 51.28 51.26 51.26 0.7K
15:12 51.29 51.29 51.29 51.29 1.1K
15:13 51.32 51.35 51.32 51.32 4.6K
15:14 51.36 51.38 51.36 51.38 5.3K
15:15 51.38 51.38 51.34 51.34 5.0K
15:16 51.33 51.33 51.29 51.30 1.1K
15:17 51.31 51.33 51.29 51.31 7.2K
15:18 51.28 51.29 51.28 51.29 1.1K
15:19 51.32 51.33 51.32 51.33 2.8K
15:20 51.35 51.35 51.27 51.27 6.0K
15:21 51.27 51.27 51.24 51.24 2.3K
15:22 51.22 51.28 51.22 51.28 3.2K
15:23 51.29 51.29 51.25 51.25 3.8K
15:24 51.26 51.26 51.24 51.25 3.0K
15:25 51.26 51.26 51.21 51.21 3.3K
15:26 51.19 51.19 51.19 51.19 1.0K
15:27 51.17 51.19 51.17 51.19 2.1K
15:28 51.18 51.21 51.18 51.20 1.2K
15:29 51.20 51.22 51.20 51.22 1.4K
15:30 51.20 51.20 51.18 51.18 6.3K
15:31 51.20 51.23 51.19 51.23 2.0K
15:32 51.24 51.25 51.24 51.25 1.3K
15:33 51.26 51.27 51.26 51.26 6.6K
15:34 51.24 51.24 51.23 51.23 2.2K
15:35 51.21 51.22 51.20 51.21 5.6K
15:36 51.20 51.20 51.19 51.19 0.8K
15:37 51.16 51.16 51.09 51.09 6.9K
15:38 51.09 51.10 51.08 51.08 4.2K
15:39 51.08 51.08 50.99 50.99 7.4K
15:40 50.99 51.02 50.98 51.02 6.3K
15:41 51.06 51.06 51.06 51.06 0.2K
15:42 51.07 51.07 51.05 51.05 3.4K
15:43 51.07 51.07 51.05 51.05 2.6K
15:44 51.02 51.02 51.01 51.02 1.8K
15:45 51.03 51.10 51.03 51.10 3.2K
15:46 51.10 51.11 51.08 51.11 5.4K
15:47 51.11 51.11 51.07 51.07 3.6K
15:48 51.03 51.03 51.03 51.03 1.1K
15:49 51.07 51.08 51.05 51.07 8.6K
15:50 51.11 51.11 51.08 51.11 1.4K
15:51 51.08 51.11 51.08 51.11 2.2K
15:52 51.12 51.12 51.11 51.11 2.2K
15:53 51.12 51.14 51.12 51.14 3.3K
15:54 51.12 51.17 51.12 51.16 9.4K
15:55 51.16 51.19 51.16 51.17 5.4K
15:56 51.19 51.22 51.19 51.22 2.4K
15:57 51.22 51.28 51.22 51.28 8.2K
15:58 51.27 51.31 51.27 51.30 30.3K
15:59 51.28 51.28 51.11 51.23 48.0K
16:00 51.23 51.25 51.23 51.25 51.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible