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 52.47 52.48 52.46 52.48 48.8K
09:31 52.46 52.53 52.46 52.51 16.3K
09:32 52.54 52.59 52.53 52.57 28.0K
09:33 52.58 52.61 52.58 52.60 8.2K
09:34 52.59 52.61 52.59 52.61 4.8K
09:35 52.62 52.63 52.57 52.63 17.8K
09:36 52.65 52.65 52.56 52.58 50.2K
09:37 52.56 52.56 52.53 52.54 10.2K
09:38 52.54 52.54 52.46 52.46 1.0K
09:39 52.46 52.52 52.46 52.52 2.8K
09:40 52.45 52.52 52.45 52.52 8.6K
09:41 52.49 52.49 52.42 52.42 3.1K
09:42 52.40 52.40 52.32 52.33 3.0K
09:43 52.32 52.32 52.28 52.28 1.1K
09:44 52.26 52.27 52.24 52.24 2.1K
09:45 52.28 52.30 52.28 52.30 1.1K
09:47 52.31 52.36 52.31 52.34 2.7K
09:49 52.35 52.35 52.29 52.30 1.1K
09:50 52.30 52.30 52.30 52.30 0.6K
09:51 52.28 52.28 52.28 52.28 1.1K
09:52 52.30 52.30 52.30 52.30 0.4K
09:53 52.29 52.33 52.29 52.33 2.5K
09:54 52.28 52.28 52.28 52.28 1.2K
09:55 52.22 52.22 52.22 52.21 0.9K
09:56 52.19 52.19 52.19 52.19 0.3K
09:57 52.15 52.18 52.12 52.13 3.0K
09:58 52.17 52.17 52.17 52.17 0.6K
09:59 52.13 52.13 52.13 52.13 0.1K
10:00 52.13 52.13 52.13 52.13 0.1K
10:01 52.11 52.11 52.05 52.05 2.0K
10:02 52.05 52.10 52.04 52.10 5.2K
10:03 52.05 52.07 52.05 52.05 2.6K
10:04 52.08 52.10 52.08 52.10 6.1K
10:05 52.09 52.19 52.09 52.18 4.6K
10:06 52.16 52.18 52.16 52.18 1.1K
10:07 52.19 52.19 52.19 52.19 0.6K
10:08 52.10 52.10 52.03 52.03 1.2K
10:09 51.99 52.06 51.97 52.06 2.3K
10:10 52.08 52.12 52.08 52.12 2.1K
10:11 52.11 52.11 52.11 52.11 0.2K
10:12 52.12 52.13 52.10 52.11 4.1K
10:13 52.11 52.11 52.11 52.11 2.8K
10:14 52.11 52.11 52.11 52.11 4.0K
10:15 52.09 52.13 52.08 52.11 5.8K
10:16 52.17 52.18 52.17 52.18 0.3K
10:17 52.17 52.17 52.15 52.15 0.8K
10:18 52.20 52.20 52.20 52.20 1.2K
10:20 52.22 52.25 52.22 52.25 0.4K
10:21 52.28 52.32 52.28 52.32 1.5K
10:22 52.30 52.30 52.30 52.30 1.7K
10:23 52.21 52.21 52.21 52.21 0.2K
10:24 52.20 52.21 52.20 52.21 2.2K
10:25 52.18 52.19 52.16 52.16 2.1K
10:26 52.17 52.17 52.17 52.17 0.2K
10:27 52.17 52.17 52.17 52.17 4.6K
10:28 52.21 52.26 52.21 52.26 1.3K
10:29 52.24 52.24 52.24 52.24 2.0K
10:30 52.29 52.31 52.29 52.31 5.3K
10:31 52.30 52.39 52.30 52.39 15.2K
10:32 52.42 52.42 52.41 52.41 4.8K
10:33 52.43 52.44 52.41 52.42 2.7K
10:34 52.44 52.45 52.43 52.45 6.6K
10:35 52.45 52.45 52.38 52.38 4.6K
10:36 52.36 52.36 52.33 52.33 3.4K
10:37 52.35 52.36 52.35 52.36 0.7K
10:38 52.34 52.38 52.34 52.38 4.0K
10:39 52.37 52.41 52.36 52.40 2.6K
10:40 52.41 52.42 52.40 52.40 2.7K
10:41 52.38 52.38 52.36 52.36 2.1K
10:42 52.36 52.39 52.36 52.39 1.5K
10:43 52.39 52.40 52.39 52.40 1.4K
10:46 52.35 52.35 52.33 52.35 8.3K
10:47 52.34 52.34 52.32 52.32 2.3K
10:48 52.34 52.34 52.34 52.34 1.5K
10:49 52.31 52.33 52.31 52.33 2.7K
10:50 52.36 52.36 52.35 52.35 1.2K
10:51 52.34 52.34 52.31 52.31 3.1K
10:52 52.31 52.33 52.30 52.33 4.2K
10:54 52.32 52.32 52.31 52.31 0.8K
10:55 52.29 52.29 52.27 52.27 1.9K
10:57 52.20 52.21 52.20 52.21 0.7K
10:59 52.19 52.19 52.19 52.19 0.1K
11:00 52.22 52.25 52.22 52.25 0.3K
11:01 52.28 52.28 52.25 52.25 2.6K
11:02 52.23 52.23 52.23 52.23 0.3K
11:03 52.29 52.29 52.29 52.29 1.3K
11:05 52.26 52.26 52.26 52.26 1.1K
11:06 52.26 52.26 52.26 52.26 2.9K
11:07 52.26 52.26 52.23 52.23 4.2K
11:08 52.25 52.27 52.25 52.27 11.1K
11:09 52.29 52.33 52.29 52.33 1.4K
11:10 52.32 52.32 52.28 52.28 2.1K
11:11 52.31 52.35 52.31 52.35 9.4K
11:12 52.37 52.37 52.37 52.37 2.1K
11:13 52.36 52.36 52.36 52.36 0.2K
11:14 52.34 52.34 52.34 52.34 1.7K
11:15 52.36 52.36 52.36 52.36 0.4K
11:16 52.36 52.38 52.36 52.38 2.5K
11:17 52.41 52.41 52.39 52.39 2.2K
11:18 52.42 52.45 52.42 52.45 2.8K
11:19 52.45 52.46 52.45 52.46 2.4K
11:20 52.40 52.40 52.39 52.39 2.7K
11:22 52.38 52.40 52.38 52.40 2.3K
11:23 52.40 52.41 52.40 52.41 1.5K
11:24 52.43 52.45 52.43 52.44 4.4K
11:25 52.43 52.43 52.42 52.43 6.3K
11:26 52.43 52.45 52.43 52.45 3.0K
11:27 52.46 52.47 52.44 52.44 6.4K
11:28 52.44 52.44 52.44 52.44 1.0K
11:29 52.44 52.44 52.44 52.44 0.8K
11:30 52.43 52.45 52.43 52.45 1.4K
11:31 52.40 52.42 52.39 52.40 3.3K
11:32 52.39 52.39 52.39 52.39 1.5K
11:33 52.39 52.42 52.39 52.42 1.6K
11:34 52.40 52.44 52.40 52.44 3.4K
11:35 52.45 52.45 52.43 52.43 5.0K
11:36 52.42 52.43 52.39 52.39 2.0K
11:37 52.37 52.37 52.37 52.37 0.1K
11:38 52.35 52.35 52.35 52.35 0.5K
11:39 52.30 52.30 52.30 52.30 1.5K
11:42 52.27 52.27 52.27 52.27 1.0K
11:43 52.33 52.33 52.33 52.33 0.6K
11:44 52.35 52.37 52.35 52.37 2.7K
11:45 52.34 52.34 52.34 52.34 2.4K
11:46 52.39 52.39 52.38 52.38 1.5K
11:47 52.40 52.40 52.38 52.38 0.7K
11:48 52.37 52.37 52.36 52.36 1.0K
11:49 52.38 52.38 52.38 52.38 1.5K
11:50 52.38 52.41 52.38 52.41 2.2K
11:51 52.35 52.35 52.35 52.35 0.5K
11:52 52.35 52.35 52.30 52.30 0.8K
11:53 52.29 52.31 52.29 52.31 1.5K
11:54 52.33 52.34 52.33 52.34 2.0K
11:55 52.36 52.37 52.35 52.37 4.4K
11:56 52.38 52.38 52.37 52.37 0.4K
11:57 52.37 52.38 52.37 52.38 2.9K
11:58 52.38 52.42 52.38 52.42 1.3K
11:59 52.43 52.43 52.43 52.43 0.6K
12:00 52.44 52.44 52.43 52.43 6.0K
12:01 52.42 52.42 52.42 52.42 0.1K
12:02 52.42 52.48 52.42 52.48 5.7K
12:04 52.49 52.49 52.49 52.49 4.2K
12:05 52.50 52.50 52.50 52.50 4.8K
12:06 52.49 52.49 52.48 52.48 1.2K
12:08 52.47 52.47 52.47 52.47 0.6K
12:09 52.45 52.45 52.45 52.45 0.4K
12:11 52.43 52.43 52.42 52.41 0.8K
12:13 52.40 52.40 52.38 52.38 5.9K
12:14 52.37 52.38 52.37 52.38 0.3K
12:15 52.39 52.41 52.39 52.41 1.5K
12:16 52.45 52.45 52.45 52.45 0.3K
12:17 52.45 52.45 52.45 52.45 0.4K
12:19 52.46 52.48 52.46 52.47 0.6K
12:20 52.48 52.48 52.47 52.48 4.3K
12:23 52.42 52.42 52.42 52.42 0.9K
12:24 52.44 52.44 52.44 52.44 0.8K
12:25 52.43 52.43 52.43 52.43 0.2K
12:26 52.44 52.44 52.44 52.44 0.1K
12:27 52.43 52.43 52.43 52.43 2.0K
12:28 52.38 52.38 52.38 52.38 0.9K
12:29 52.37 52.37 52.36 52.36 1.4K
12:30 52.37 52.39 52.37 52.38 5.2K
12:31 52.35 52.38 52.35 52.38 0.5K
12:32 52.38 52.39 52.38 52.38 7.0K
12:33 52.37 52.37 52.32 52.32 15.4K
12:34 52.35 52.35 52.33 52.35 1.8K
12:35 52.36 52.42 52.36 52.42 0.7K
12:36 52.40 52.45 52.40 52.43 3.7K
12:37 52.42 52.42 52.42 52.42 0.5K
12:38 52.42 52.42 52.42 52.42 2.9K
12:39 52.40 52.40 52.40 52.40 2.1K
12:40 52.40 52.40 52.40 52.40 1.1K
12:42 52.48 52.48 52.48 52.48 0.8K
12:43 52.52 52.52 52.52 52.52 0.6K
12:47 52.46 52.49 52.46 52.49 2.5K
12:50 52.50 52.50 52.50 52.50 0.1K
12:51 52.52 52.52 52.52 52.52 4.6K
12:53 52.53 52.53 52.53 52.53 2.6K
12:54 52.52 52.52 52.52 52.52 0.3K
12:55 52.51 52.51 52.50 52.51 2.5K
12:56 52.52 52.52 52.52 52.52 0.9K
12:57 52.53 52.53 52.53 52.53 1.5K
12:58 52.50 52.50 52.50 52.50 1.6K
13:00 52.47 52.47 52.47 52.47 0.5K
13:01 52.44 52.44 52.43 52.43 2.3K
13:02 52.43 52.43 52.42 52.42 1.0K
13:04 52.41 52.41 52.41 52.41 0.7K
13:05 52.38 52.38 52.38 52.38 1.4K
13:06 52.37 52.37 52.37 52.37 2.0K
13:07 52.40 52.40 52.40 52.40 1.0K
13:08 52.36 52.37 52.35 52.35 0.7K
13:09 52.35 52.35 52.35 52.35 0.8K
13:10 52.35 52.35 52.35 52.35 0.1K
13:11 52.35 52.35 52.35 52.35 1.1K
13:12 52.31 52.31 52.28 52.28 4.9K
13:13 52.28 52.28 52.21 52.21 5.2K
13:14 52.22 52.22 52.21 52.21 1.0K
13:15 52.18 52.24 52.18 52.24 2.8K
13:16 52.24 52.24 52.24 52.24 0.4K
13:19 52.27 52.28 52.27 52.28 2.4K
13:20 52.31 52.31 52.28 52.29 3.8K
13:21 52.27 52.28 52.27 52.28 2.5K
13:22 52.26 52.26 52.23 52.23 1.7K
13:23 52.23 52.23 52.23 52.23 1.4K
13:24 52.29 52.29 52.29 52.29 18.6K
13:25 52.34 52.34 52.34 52.34 0.6K
13:27 52.33 52.33 52.31 52.31 0.9K
13:28 52.28 52.28 52.26 52.26 0.3K
13:29 52.26 52.26 52.26 52.26 1.3K
13:30 52.25 52.25 52.25 52.25 0.1K
13:31 52.29 52.29 52.29 52.29 1.0K
13:32 52.25 52.25 52.23 52.24 2.3K
13:33 52.22 52.22 52.22 52.22 2.8K
13:34 52.17 52.17 52.17 52.17 1.3K
13:36 52.21 52.21 52.21 52.21 2.1K
13:37 52.18 52.19 52.18 52.19 0.7K
13:38 52.23 52.23 52.23 52.23 0.6K
13:39 52.24 52.24 52.24 52.24 2.6K
13:43 52.23 52.23 52.21 52.21 4.2K
13:46 52.19 52.22 52.18 52.21 4.7K
13:47 52.21 52.21 52.21 52.21 1.3K
13:48 52.20 52.20 52.20 52.20 0.4K
13:49 52.19 52.19 52.19 52.19 0.8K
13:50 52.14 52.14 52.12 52.12 1.6K
13:51 52.12 52.12 52.11 52.11 1.3K
13:52 52.11 52.11 52.11 52.11 1.2K
13:53 52.05 52.05 52.05 52.05 1.3K
13:54 52.05 52.06 52.04 52.06 2.6K
13:55 52.07 52.07 52.07 52.07 2.9K
13:56 52.07 52.07 52.07 52.07 1.4K
13:57 52.08 52.08 52.07 52.07 1.0K
13:58 52.09 52.09 52.06 52.06 1.3K
13:59 52.05 52.06 52.05 52.06 1.2K
14:01 52.01 52.01 52.01 52.01 0.9K
14:02 52.05 52.05 52.05 52.05 1.0K
14:04 52.04 52.04 52.02 52.02 1.9K
14:05 52.03 52.03 52.03 52.03 0.2K
14:06 52.06 52.06 52.06 52.06 2.0K
14:08 52.06 52.06 52.06 52.06 0.4K
14:09 52.05 52.05 52.05 52.05 1.1K
14:10 52.00 52.00 51.99 51.99 3.5K
14:11 51.98 51.98 51.92 51.92 5.2K
14:12 51.94 51.96 51.94 51.96 2.5K
14:13 51.99 51.99 51.99 51.99 0.3K
14:14 52.06 52.26 52.06 52.26 7.3K
14:15 52.23 52.23 52.19 52.19 2.9K
14:16 52.15 52.15 52.15 52.15 1.7K
14:20 52.24 52.24 52.24 52.24 0.8K
14:21 52.32 52.32 52.32 52.32 2.1K
14:22 52.28 52.28 52.28 52.28 0.7K
14:23 52.26 52.26 52.26 52.26 0.7K
14:25 52.25 52.25 52.20 52.20 5.9K
14:26 52.24 52.30 52.24 52.29 3.7K
14:27 52.29 52.29 52.28 52.28 1.4K
14:28 52.27 52.27 52.27 52.27 1.7K
14:30 52.21 52.21 52.21 52.21 1.0K
14:31 52.19 52.19 52.19 52.19 0.1K
14:32 52.21 52.21 52.21 52.21 1.5K
14:33 52.24 52.24 52.24 52.24 0.7K
14:35 52.21 52.27 52.21 52.27 2.1K
14:36 52.26 52.26 52.26 52.26 0.9K
14:37 52.27 52.27 52.27 52.27 0.5K
14:38 52.32 52.32 52.30 52.30 5.6K
14:39 52.33 52.33 52.33 52.33 0.8K
14:40 52.31 52.31 52.31 52.31 6.6K
14:42 52.30 52.30 52.26 52.26 1.1K
14:43 52.24 52.26 52.24 52.26 0.9K
14:45 52.29 52.29 52.25 52.25 2.3K
14:46 52.25 52.25 52.25 52.25 0.8K
14:48 52.24 52.24 52.24 52.24 0.7K
14:49 52.25 52.25 52.25 52.25 0.4K
14:51 52.25 52.25 52.25 52.25 0.6K
14:52 52.27 52.27 52.26 52.26 1.3K
14:53 52.27 52.30 52.27 52.30 3.0K
14:55 52.34 52.34 52.34 52.34 1.7K
14:56 52.31 52.31 52.31 52.31 2.1K
14:59 52.37 52.37 52.37 52.37 0.4K
15:00 52.35 52.35 52.35 52.35 1.6K
15:01 52.32 52.32 52.32 52.32 1.0K
15:03 52.36 52.36 52.36 52.36 0.1K
15:04 52.35 52.36 52.35 52.36 6.9K
15:05 52.39 52.39 52.38 52.38 3.5K
15:06 52.42 52.42 52.42 52.42 0.6K
15:08 52.45 52.45 52.45 52.45 0.1K
15:09 52.45 52.45 52.45 52.45 1.4K
15:10 52.48 52.48 52.48 52.48 1.4K
15:11 52.47 52.47 52.47 52.47 0.7K
15:12 52.46 52.46 52.46 52.46 0.3K
15:14 52.45 52.48 52.45 52.48 0.9K
15:15 52.49 52.49 52.49 52.49 1.5K
15:16 52.51 52.51 52.49 52.49 3.5K
15:17 52.46 52.46 52.45 52.45 1.6K
15:18 52.46 52.46 52.46 52.46 2.7K
15:19 52.50 52.50 52.49 52.49 1.8K
15:20 52.49 52.52 52.49 52.52 1.3K
15:21 52.51 52.51 52.48 52.48 3.8K
15:23 52.46 52.48 52.46 52.48 1.7K
15:24 52.49 52.49 52.49 52.49 1.4K
15:25 52.50 52.51 52.49 52.49 2.2K
15:26 52.49 52.49 52.49 52.49 4.1K
15:27 52.42 52.42 52.40 52.40 0.7K
15:28 52.41 52.41 52.41 52.41 3.3K
15:29 52.41 52.41 52.41 52.41 0.3K
15:30 52.43 52.43 52.41 52.43 2.5K
15:31 52.45 52.47 52.45 52.47 0.8K
15:33 52.50 52.51 52.50 52.51 0.9K
15:34 52.50 52.50 52.47 52.47 7.4K
15:35 52.50 52.50 52.50 52.50 2.0K
15:37 52.49 52.49 52.49 52.49 2.5K
15:38 52.48 52.48 52.43 52.43 5.2K
15:39 52.36 52.37 52.36 52.37 3.4K
15:41 52.39 52.39 52.39 52.39 0.3K
15:42 52.40 52.43 52.38 52.43 2.6K
15:45 52.43 52.43 52.40 52.40 3.3K
15:46 52.40 52.42 52.40 52.42 3.6K
15:47 52.39 52.39 52.39 52.39 0.8K
15:48 52.42 52.42 52.42 52.42 1.3K
15:49 52.41 52.41 52.41 52.41 4.0K
15:50 52.46 52.46 52.43 52.43 5.9K
15:51 52.44 52.44 52.42 52.43 3.8K
15:52 52.39 52.40 52.38 52.40 3.1K
15:53 52.40 52.40 52.40 52.40 1.5K
15:54 52.37 52.37 52.36 52.36 2.8K
15:55 52.39 52.40 52.39 52.40 3.7K
15:56 52.42 52.42 52.37 52.37 5.6K
15:57 52.35 52.35 52.34 52.35 4.1K
15:58 52.35 52.36 52.34 52.36 4.1K
15:59 52.39 52.41 52.32 52.36 16.4K
16:00 52.36 52.36 52.35 52.35 7.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible