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 53.26 53.34 53.26 53.33 21.9K
09:31 53.35 53.35 53.35 53.35 0.6K
09:32 53.36 53.37 53.32 53.32 6.7K
09:33 53.32 53.40 53.32 53.40 6.6K
09:34 53.40 53.40 53.38 53.39 4.8K
09:35 53.41 53.41 53.39 53.41 4.5K
09:36 53.40 53.40 53.38 53.40 11.3K
09:37 53.40 53.41 53.33 53.33 4.2K
09:38 53.31 53.35 53.31 53.32 2.4K
09:39 53.32 53.35 53.31 53.31 6.1K
09:40 53.37 53.38 53.35 53.36 3.3K
09:41 53.31 53.31 53.28 53.30 1.2K
09:42 53.31 53.31 53.31 53.31 1.1K
09:43 53.30 53.30 53.29 53.29 1.0K
09:44 53.26 53.27 53.26 53.26 2.1K
09:45 53.23 53.23 53.17 53.17 0.9K
09:46 53.16 53.16 53.15 53.15 1.5K
09:47 53.11 53.14 53.10 53.14 2.2K
09:48 53.13 53.14 53.09 53.09 20.7K
09:49 53.06 53.06 53.01 53.03 6.2K
09:50 53.03 53.09 53.03 53.09 2.0K
09:51 53.06 53.06 53.06 53.06 1.5K
09:52 53.03 53.03 52.93 52.95 7.1K
09:53 52.94 52.94 52.85 52.85 5.7K
09:54 52.88 52.88 52.83 52.85 2.9K
09:55 52.85 52.86 52.83 52.86 4.8K
09:56 52.84 52.85 52.84 52.85 1.0K
09:57 52.80 52.80 52.76 52.76 2.6K
09:58 52.77 52.79 52.77 52.79 2.2K
09:59 52.79 52.79 52.78 52.78 4.7K
10:00 52.77 52.81 52.75 52.76 3.9K
10:01 52.79 52.79 52.68 52.73 9.2K
10:02 52.76 52.80 52.72 52.80 4.4K
10:03 52.82 52.86 52.82 52.86 2.1K
10:04 52.88 52.89 52.88 52.89 1.7K
10:05 52.93 52.95 52.93 52.94 10.3K
10:06 52.93 52.93 52.93 52.93 3.3K
10:08 52.80 52.80 52.80 52.80 3.7K
10:09 52.82 52.82 52.82 52.82 0.8K
10:10 52.79 52.79 52.79 52.79 1.0K
10:12 52.88 52.88 52.82 52.82 1.6K
10:15 52.84 52.91 52.84 52.91 1.7K
10:16 52.93 52.93 52.93 52.93 2.2K
10:18 52.94 52.95 52.94 52.95 1.0K
10:19 52.93 52.95 52.93 52.95 2.1K
10:20 52.95 52.95 52.95 52.95 1.0K
10:22 52.91 52.91 52.91 52.91 0.4K
10:23 52.84 52.84 52.81 52.82 3.7K
10:24 52.81 52.81 52.81 52.81 1.2K
10:25 52.83 52.83 52.83 52.83 0.3K
10:26 52.85 52.85 52.85 52.85 0.3K
10:27 52.82 52.82 52.82 52.82 0.2K
10:28 52.85 52.85 52.85 52.85 0.1K
10:29 52.85 52.87 52.85 52.87 1.2K
10:30 52.89 52.89 52.89 52.89 1.3K
10:31 52.91 52.91 52.88 52.88 2.0K
10:32 52.86 52.86 52.86 52.86 0.4K
10:33 52.88 52.88 52.86 52.86 0.5K
10:34 52.87 52.91 52.87 52.91 1.7K
10:35 52.88 52.90 52.88 52.90 0.5K
10:36 52.85 52.85 52.85 52.85 0.3K
10:37 52.88 52.88 52.84 52.84 2.4K
10:38 52.84 52.84 52.84 52.84 4.9K
10:39 52.93 52.93 52.93 52.93 0.5K
10:40 52.92 52.92 52.90 52.90 1.2K
10:41 52.89 52.90 52.89 52.90 1.2K
10:42 52.91 52.92 52.91 52.91 1.5K
10:44 52.96 52.96 52.94 52.94 1.1K
10:45 52.92 52.92 52.89 52.89 1.4K
10:46 52.91 52.91 52.88 52.88 1.1K
10:47 52.88 52.88 52.88 52.88 1.2K
10:48 52.91 52.91 52.87 52.88 5.1K
10:49 52.85 52.85 52.84 52.84 1.7K
10:50 52.80 52.80 52.80 52.80 11.7K
10:51 52.74 52.80 52.74 52.80 5.7K
10:52 52.80 52.82 52.80 52.80 8.2K
10:53 52.81 52.81 52.81 52.81 1.8K
10:54 52.82 52.82 52.82 52.82 1.5K
10:55 52.81 52.81 52.78 52.81 2.6K
10:56 52.79 52.79 52.78 52.78 1.5K
10:57 52.73 52.75 52.72 52.74 4.2K
10:58 52.75 52.75 52.74 52.74 2.4K
10:59 52.74 52.74 52.70 52.74 3.9K
11:00 52.75 52.76 52.74 52.76 1.5K
11:01 52.78 52.78 52.76 52.76 0.3K
11:02 52.80 52.83 52.80 52.81 7.0K
11:03 52.80 52.80 52.80 52.80 1.5K
11:05 52.81 52.81 52.81 52.81 1.5K
11:08 52.90 52.92 52.90 52.92 1.2K
11:09 52.93 52.94 52.93 52.94 1.5K
11:10 53.03 53.06 53.03 53.06 3.2K
11:11 53.09 53.11 53.09 53.11 6.4K
11:12 53.12 53.18 53.12 53.18 2.6K
11:13 53.18 53.18 53.09 53.09 1.9K
11:14 53.08 53.08 53.05 53.05 3.1K
11:15 53.05 53.05 53.02 53.02 1.4K
11:16 53.02 53.02 53.02 53.02 0.1K
11:17 53.04 53.06 53.04 53.04 1.8K
11:18 53.04 53.05 53.04 53.05 0.7K
11:19 53.06 53.06 53.06 53.06 0.7K
11:20 53.11 53.14 53.11 53.14 1.6K
11:21 53.14 53.15 53.14 53.14 2.5K
11:22 53.14 53.14 53.14 53.14 1.6K
11:23 53.11 53.11 53.11 53.11 1.3K
11:24 53.14 53.15 53.13 53.15 3.2K
11:25 53.17 53.17 53.16 53.16 4.0K
11:27 53.16 53.16 53.16 53.16 1.7K
11:28 53.19 53.19 53.16 53.18 2.8K
11:30 53.23 53.23 53.22 53.22 1.9K
11:31 53.20 53.20 53.20 53.20 0.6K
11:32 53.14 53.16 53.13 53.13 3.7K
11:33 53.14 53.16 53.14 53.16 0.8K
11:34 53.15 53.17 53.15 53.16 1.6K
11:35 53.16 53.16 53.14 53.14 1.8K
11:36 53.13 53.13 53.13 53.13 1.6K
11:37 53.15 53.15 53.13 53.13 2.6K
11:38 53.12 53.15 53.12 53.15 2.4K
11:39 53.27 53.27 53.27 53.27 0.3K
11:40 53.28 53.31 53.28 53.30 1.7K
11:41 53.33 53.33 53.33 53.33 0.4K
11:42 53.35 53.35 53.35 53.34 1.0K
11:43 53.31 53.31 53.30 53.30 0.9K
11:44 53.31 53.35 53.31 53.35 2.0K
11:45 53.34 53.35 53.32 53.32 2.9K
11:46 53.32 53.32 53.28 53.29 2.2K
11:47 53.28 53.28 53.23 53.23 5.0K
11:48 53.21 53.21 53.20 53.20 0.6K
11:49 53.21 53.21 53.21 53.21 2.0K
11:50 53.22 53.27 53.22 53.26 2.3K
11:54 53.18 53.20 53.18 53.20 2.1K
11:55 53.17 53.17 53.16 53.16 1.6K
11:56 53.15 53.16 53.15 53.16 1.2K
11:58 53.09 53.11 53.09 53.11 2.6K
12:01 53.15 53.15 53.15 53.15 0.5K
12:02 53.18 53.18 53.18 53.18 0.2K
12:03 53.19 53.22 53.19 53.22 1.7K
12:04 53.22 53.22 53.20 53.21 1.2K
12:05 53.21 53.21 53.21 53.21 0.3K
12:06 53.20 53.21 53.20 53.21 0.7K
12:08 53.22 53.22 53.19 53.19 1.4K
12:11 53.22 53.22 53.22 53.22 1.1K
12:12 53.20 53.21 53.20 53.21 1.5K
12:13 53.21 53.24 53.21 53.23 1.8K
12:14 53.23 53.24 53.23 53.24 2.3K
12:15 53.24 53.25 53.24 53.25 2.6K
12:17 53.29 53.34 53.29 53.33 6.0K
12:18 53.34 53.34 53.33 53.33 1.0K
12:19 53.34 53.35 53.34 53.34 0.6K
12:20 53.34 53.36 53.34 53.36 3.2K
12:21 53.35 53.35 53.33 53.33 2.1K
12:22 53.33 53.33 53.30 53.31 2.7K
12:23 53.32 53.32 53.31 53.31 2.2K
12:24 53.31 53.33 53.31 53.33 1.3K
12:25 53.32 53.32 53.32 53.32 1.2K
12:26 53.32 53.32 53.32 53.32 0.4K
12:27 53.32 53.32 53.32 53.32 2.5K
12:28 53.30 53.30 53.29 53.29 1.3K
12:29 53.28 53.30 53.28 53.30 0.8K
12:30 53.31 53.33 53.31 53.32 0.9K
12:31 53.34 53.34 53.34 53.34 1.1K
12:32 53.31 53.31 53.30 53.31 3.9K
12:33 53.34 53.34 53.33 53.33 1.9K
12:34 53.34 53.34 53.34 53.34 3.1K
12:35 53.36 53.37 53.36 53.37 3.1K
12:36 53.37 53.37 53.36 53.36 2.0K
12:37 53.35 53.35 53.35 53.35 1.0K
12:38 53.33 53.35 53.33 53.35 1.6K
12:40 53.31 53.31 53.31 53.31 0.7K
12:41 53.30 53.30 53.30 53.30 1.7K
12:44 53.35 53.35 53.35 53.35 1.7K
12:46 53.33 53.34 53.32 53.34 1.7K
12:48 53.32 53.33 53.32 53.33 2.0K
12:49 53.33 53.35 53.33 53.35 1.6K
12:50 53.37 53.37 53.37 53.37 1.5K
12:51 53.34 53.36 53.34 53.36 0.7K
12:52 53.35 53.35 53.35 53.35 0.4K
12:53 53.37 53.37 53.37 53.37 2.0K
12:54 53.37 53.38 53.37 53.37 2.2K
12:55 53.36 53.36 53.36 53.36 1.6K
12:56 53.34 53.36 53.34 53.35 1.8K
12:57 53.35 53.39 53.35 53.39 6.6K
12:58 53.39 53.40 53.38 53.38 4.4K
12:59 53.39 53.39 53.37 53.37 3.7K
13:00 53.36 53.41 53.36 53.41 3.9K
13:01 53.40 53.40 53.40 53.40 1.1K
13:02 53.39 53.45 53.39 53.45 4.9K
13:03 53.47 53.51 53.47 53.51 3.2K
13:04 53.54 53.55 53.54 53.54 1.0K
13:05 53.54 53.56 53.54 53.56 7.3K
13:06 53.55 53.55 53.52 53.52 2.7K
13:07 53.51 53.51 53.46 53.46 6.0K
13:08 53.42 53.46 53.42 53.46 2.0K
13:09 53.45 53.46 53.41 53.41 1.7K
13:10 53.40 53.40 53.40 53.40 0.7K
13:11 53.39 53.43 53.39 53.43 2.9K
13:12 53.45 53.45 53.43 53.43 3.6K
13:13 53.45 53.46 53.45 53.46 0.8K
13:14 53.50 53.52 53.50 53.50 2.3K
13:15 53.52 53.52 53.52 53.52 0.1K
13:16 53.49 53.49 53.45 53.45 2.5K
13:17 53.45 53.50 53.45 53.50 0.8K
13:18 53.50 53.50 53.50 53.50 0.4K
13:19 53.50 53.52 53.50 53.52 8.1K
13:20 53.57 53.58 53.57 53.58 2.6K
13:21 53.57 53.57 53.55 53.55 1.9K
13:22 53.57 53.60 53.56 53.60 3.3K
13:23 53.61 53.62 53.60 53.61 3.8K
13:24 53.62 53.62 53.62 53.62 1.1K
13:25 53.63 53.64 53.60 53.60 2.1K
13:26 53.60 53.60 53.60 53.60 0.2K
13:27 53.60 53.61 53.59 53.59 3.4K
13:28 53.54 53.55 53.54 53.55 6.6K
13:29 53.55 53.55 53.54 53.55 1.7K
13:30 53.56 53.61 53.56 53.61 4.5K
13:31 53.61 53.64 53.61 53.64 3.0K
13:32 53.61 53.62 53.61 53.61 2.9K
13:33 53.63 53.64 53.61 53.61 2.0K
13:34 53.62 53.62 53.58 53.58 7.0K
13:35 53.58 53.59 53.54 53.54 7.4K
13:36 53.52 53.52 53.49 53.49 4.8K
13:37 53.50 53.51 53.49 53.49 1.2K
13:38 53.51 53.52 53.51 53.51 2.3K
13:39 53.51 53.51 53.49 53.49 1.0K
13:40 53.49 53.49 53.49 53.49 0.9K
13:41 53.47 53.49 53.47 53.49 1.6K
13:42 53.49 53.53 53.49 53.53 3.7K
13:43 53.52 53.52 53.52 53.52 1.9K
13:44 53.53 53.54 53.52 53.54 2.5K
13:45 53.55 53.57 53.55 53.57 2.3K
13:46 53.56 53.58 53.55 53.55 4.3K
13:47 53.54 53.54 53.51 53.51 3.0K
13:48 53.51 53.51 53.49 53.49 2.7K
13:49 53.49 53.49 53.49 53.49 1.3K
13:50 53.49 53.49 53.47 53.49 3.1K
13:51 53.49 53.49 53.47 53.49 1.0K
13:52 53.49 53.51 53.49 53.51 2.6K
13:53 53.53 53.53 53.53 53.53 0.4K
13:55 53.54 53.57 53.54 53.57 4.4K
13:56 53.58 53.58 53.57 53.57 2.5K
13:57 53.59 53.60 53.59 53.60 7.2K
13:58 53.58 53.59 53.57 53.58 4.3K
13:59 53.59 53.59 53.56 53.56 2.2K
14:00 53.60 53.60 53.59 53.59 2.1K
14:01 53.58 53.62 53.58 53.62 4.1K
14:02 53.61 53.61 53.59 53.59 2.4K
14:03 53.58 53.62 53.58 53.61 2.1K
14:04 53.62 53.62 53.62 53.62 3.9K
14:05 53.60 53.60 53.60 53.60 1.2K
14:06 53.61 53.62 53.61 53.62 1.1K
14:07 53.61 53.62 53.61 53.62 1.6K
14:08 53.61 53.61 53.61 53.61 0.6K
14:09 53.60 53.60 53.59 53.59 3.5K
14:10 53.55 53.59 53.55 53.59 5.1K
14:11 53.60 53.60 53.60 53.60 2.0K
14:12 53.60 53.63 53.60 53.63 5.1K
14:13 53.62 53.62 53.62 53.62 1.0K
14:14 53.63 53.63 53.63 53.63 1.5K
14:15 53.63 53.64 53.62 53.62 2.2K
14:16 53.61 53.61 53.57 53.58 1.9K
14:17 53.61 53.61 53.57 53.59 3.2K
14:18 53.59 53.59 53.58 53.58 1.1K
14:19 53.58 53.64 53.58 53.64 2.2K
14:20 53.64 53.66 53.63 53.65 6.0K
14:21 53.65 53.66 53.62 53.66 10.7K
14:22 53.65 53.65 53.65 53.65 0.8K
14:23 53.68 53.69 53.67 53.68 8.6K
14:24 53.67 53.68 53.67 53.68 14.3K
14:25 53.65 53.66 53.65 53.66 1.0K
14:26 53.67 53.67 53.67 53.67 1.3K
14:27 53.68 53.68 53.65 53.65 7.6K
14:28 53.66 53.68 53.66 53.67 4.5K
14:29 53.68 53.68 53.66 53.66 1.0K
14:30 53.65 53.65 53.65 53.65 0.4K
14:31 53.67 53.67 53.62 53.62 1.3K
14:32 53.58 53.60 53.58 53.60 1.5K
14:33 53.62 53.62 53.62 53.62 1.0K
14:36 53.61 53.61 53.61 53.61 0.4K
14:38 53.56 53.56 53.56 53.56 0.3K
14:39 53.55 53.55 53.55 53.55 1.2K
14:40 53.52 53.53 53.52 53.52 3.2K
14:41 53.56 53.56 53.53 53.53 3.4K
14:42 53.53 53.53 53.53 53.53 1.9K
14:44 53.59 53.59 53.59 53.59 1.8K
14:45 53.59 53.59 53.59 53.59 0.2K
14:46 53.61 53.63 53.61 53.63 2.5K
14:47 53.62 53.62 53.62 53.62 1.1K
14:48 53.62 53.62 53.59 53.62 3.4K
14:49 53.64 53.64 53.63 53.63 2.2K
14:50 53.64 53.64 53.64 53.64 8.5K
14:51 53.63 53.64 53.63 53.64 4.0K
14:52 53.64 53.64 53.61 53.61 2.9K
14:53 53.63 53.64 53.62 53.63 2.4K
14:54 53.64 53.65 53.64 53.65 2.4K
14:55 53.63 53.63 53.62 53.62 1.1K
14:56 53.62 53.62 53.59 53.59 2.4K
14:57 53.59 53.61 53.58 53.61 6.0K
14:59 53.65 53.65 53.64 53.64 3.9K
15:00 53.64 53.64 53.62 53.62 2.1K
15:01 53.62 53.62 53.60 53.60 2.1K
15:02 53.63 53.65 53.63 53.65 13.7K
15:03 53.65 53.66 53.64 53.65 5.7K
15:04 53.65 53.65 53.64 53.64 3.0K
15:05 53.63 53.63 53.62 53.63 7.5K
15:06 53.63 53.63 53.60 53.61 6.0K
15:07 53.61 53.61 53.56 53.56 9.1K
15:08 53.59 53.63 53.59 53.62 5.1K
15:09 53.63 53.63 53.63 53.63 1.5K
15:10 53.61 53.63 53.61 53.63 21.9K
15:11 53.65 53.67 53.64 53.64 5.4K
15:12 53.65 53.65 53.62 53.62 1.6K
15:13 53.64 53.65 53.64 53.65 1.2K
15:14 53.65 53.65 53.62 53.62 4.1K
15:15 53.64 53.64 53.62 53.64 2.5K
15:16 53.65 53.65 53.65 53.65 1.7K
15:17 53.61 53.62 53.61 53.61 3.4K
15:18 53.65 53.65 53.65 53.65 0.8K
15:19 53.65 53.68 53.65 53.67 6.3K
15:20 53.68 53.71 53.68 53.71 5.6K
15:21 53.70 53.70 53.69 53.69 1.5K
15:22 53.69 53.77 53.69 53.75 9.1K
15:23 53.75 53.79 53.75 53.78 2.5K
15:24 53.78 53.78 53.76 53.76 3.0K
15:25 53.81 53.81 53.81 53.81 0.3K
15:26 53.79 53.80 53.79 53.79 1.6K
15:27 53.78 53.78 53.78 53.78 1.8K
15:28 53.78 53.78 53.76 53.76 1.3K
15:29 53.77 53.77 53.74 53.74 1.8K
15:30 53.74 53.74 53.74 53.74 1.4K
15:31 53.74 53.75 53.73 53.76 1.9K
15:32 53.78 53.78 53.77 53.77 3.3K
15:33 53.74 53.74 53.74 53.74 1.6K
15:34 53.68 53.68 53.68 53.68 0.3K
15:35 53.66 53.66 53.64 53.64 2.7K
15:36 53.67 53.67 53.67 53.67 0.3K
15:37 53.68 53.69 53.68 53.68 1.9K
15:38 53.67 53.67 53.65 53.65 3.3K
15:39 53.65 53.67 53.65 53.67 3.4K
15:40 53.67 53.69 53.67 53.69 2.2K
15:41 53.70 53.70 53.69 53.69 4.1K
15:42 53.70 53.70 53.68 53.68 1.6K
15:43 53.68 53.71 53.68 53.71 6.2K
15:44 53.75 53.75 53.73 53.73 0.9K
15:45 53.73 53.75 53.72 53.72 3.2K
15:46 53.71 53.71 53.69 53.69 3.5K
15:47 53.68 53.69 53.68 53.68 3.4K
15:48 53.68 53.68 53.68 53.68 0.3K
15:49 53.70 53.72 53.70 53.72 3.2K
15:50 53.72 53.75 53.72 53.72 4.1K
15:51 53.70 53.70 53.70 53.70 2.5K
15:52 53.69 53.71 53.69 53.69 6.1K
15:53 53.68 53.70 53.68 53.70 2.3K
15:54 53.69 53.69 53.67 53.67 6.0K
15:55 53.67 53.68 53.63 53.64 9.8K
15:56 53.63 53.63 53.63 53.63 0.9K
15:57 53.64 53.64 53.58 53.58 6.0K
15:58 53.61 53.61 53.58 53.60 6.3K
15:59 53.63 53.66 53.63 53.64 14.3K
16:00 53.64 53.65 53.64 53.65 8.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible