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 53.96 53.97 53.78 53.80 49.7K
09:31 53.82 53.88 53.74 53.74 4.2K
09:32 53.82 53.82 53.80 53.81 1.1K
09:33 53.83 53.83 53.83 53.83 0.6K
09:34 53.87 53.87 53.82 53.83 9.5K
09:35 53.82 53.85 53.82 53.83 10.3K
09:36 53.86 53.86 53.71 53.72 5.5K
09:37 53.75 53.75 53.65 53.66 4.8K
09:38 53.66 53.70 53.64 53.64 3.4K
09:39 53.71 53.71 53.60 53.62 13.2K
09:40 53.62 53.63 53.60 53.60 15.7K
09:41 53.59 53.67 53.59 53.67 3.5K
09:42 53.70 53.71 53.69 53.71 8.9K
09:43 53.68 53.72 53.68 53.72 2.8K
09:44 53.80 53.80 53.79 53.79 1.4K
09:45 53.81 53.81 53.81 53.81 11.1K
09:46 53.81 53.89 53.81 53.89 2.1K
09:47 53.93 53.95 53.93 53.95 0.3K
09:48 53.95 53.95 53.95 53.94 0.3K
09:49 53.92 53.94 53.80 53.81 2.7K
09:50 53.80 53.80 53.72 53.72 2.6K
09:51 53.74 53.76 53.73 53.76 0.9K
09:52 53.70 53.75 53.70 53.75 0.6K
09:53 53.77 53.85 53.77 53.85 0.9K
09:54 53.84 53.85 53.83 53.85 1.2K
09:55 53.84 53.84 53.82 53.82 0.3K
09:56 53.80 53.80 53.80 53.79 0.6K
09:57 53.83 53.83 53.83 53.83 0.2K
09:58 53.84 53.84 53.82 53.82 2.5K
09:59 53.82 53.84 53.82 53.84 0.6K
10:00 53.78 53.81 53.78 53.81 4.1K
10:01 53.76 53.85 53.75 53.85 1.1K
10:02 53.90 53.90 53.86 53.90 3.5K
10:04 54.00 54.01 53.99 54.01 5.0K
10:05 54.03 54.03 53.97 53.97 0.3K
10:06 53.96 54.01 53.94 53.94 2.0K
10:07 53.91 53.91 53.91 53.91 1.1K
10:08 53.90 53.97 53.90 53.95 1.4K
10:09 53.96 53.98 53.96 53.98 0.5K
10:10 53.99 53.99 53.99 53.99 0.8K
10:11 54.03 54.11 54.03 54.11 3.9K
10:12 54.05 54.05 54.05 54.05 0.1K
10:13 54.06 54.06 53.99 53.99 4.8K
10:14 53.98 54.06 53.98 54.06 0.7K
10:15 54.06 54.07 54.04 54.04 2.3K
10:16 54.12 54.12 54.12 54.12 1.1K
10:18 54.07 54.07 54.07 54.07 0.4K
10:19 54.09 54.09 54.09 54.09 0.3K
10:20 54.06 54.06 53.96 53.96 1.7K
10:21 53.96 53.96 53.82 53.82 3.6K
10:22 53.71 53.71 53.68 53.68 4.2K
10:23 53.66 53.66 53.59 53.59 1.1K
10:24 53.59 53.59 53.53 53.53 1.8K
10:25 53.54 53.54 53.26 53.26 11.4K
10:26 53.24 53.37 53.24 53.37 18.5K
10:27 53.37 53.40 53.29 53.29 40.8K
10:28 53.35 53.46 53.35 53.46 2.2K
10:29 53.46 53.52 53.46 53.52 2.0K
10:30 53.39 53.40 53.39 53.40 3.6K
10:31 53.35 53.35 53.30 53.30 1.4K
10:32 53.32 53.33 53.28 53.31 6.1K
10:33 53.25 53.25 53.16 53.19 13.5K
10:34 53.19 53.25 53.19 53.25 3.6K
10:35 53.28 53.28 53.27 53.27 1.9K
10:36 53.14 53.14 53.06 53.11 7.4K
10:37 53.11 53.11 53.03 53.03 12.0K
10:38 53.04 53.15 53.04 53.13 21.6K
10:39 53.06 53.10 53.05 53.06 23.7K
10:40 53.06 53.06 52.98 52.98 23.9K
10:41 53.02 53.02 52.97 52.97 22.0K
10:42 53.00 53.05 52.96 52.97 33.4K
10:43 52.97 52.97 52.91 52.91 16.5K
10:44 52.93 53.12 52.90 53.12 7.6K
10:45 53.08 53.20 53.08 53.20 17.3K
10:46 53.26 53.30 53.23 53.30 14.5K
10:47 53.30 53.34 53.30 53.34 3.6K
10:48 53.34 53.34 53.31 53.32 14.3K
10:49 53.31 53.31 53.21 53.25 4.7K
10:50 53.24 53.28 53.23 53.24 7.5K
10:51 53.32 53.32 53.32 53.32 0.9K
10:52 53.38 53.39 53.38 53.39 1.2K
10:53 53.37 53.49 53.37 53.49 5.8K
10:54 53.49 53.49 53.45 53.45 2.6K
10:55 53.39 53.39 53.38 53.39 3.1K
10:56 53.33 53.35 53.33 53.35 1.6K
10:58 53.37 53.37 53.37 53.37 0.1K
10:59 53.41 53.41 53.41 53.41 0.8K
11:00 53.44 53.44 53.40 53.42 3.8K
11:01 53.44 53.50 53.44 53.44 2.8K
11:02 53.30 53.30 53.28 53.28 0.9K
11:03 53.31 53.35 53.31 53.35 1.1K
11:04 53.39 53.39 53.39 53.39 0.7K
11:05 53.38 53.38 53.36 53.36 0.3K
11:06 53.31 53.31 53.31 53.31 1.6K
11:07 53.32 53.34 53.32 53.32 1.9K
11:09 53.38 53.38 53.34 53.34 1.1K
11:10 53.29 53.29 53.29 53.29 0.2K
11:11 53.34 53.43 53.34 53.41 2.0K
11:12 53.54 53.54 53.54 53.54 0.9K
11:14 53.59 53.66 53.59 53.66 2.4K
11:15 53.73 53.73 53.67 53.67 4.6K
11:16 53.65 53.71 53.64 53.71 6.9K
11:17 53.69 53.69 53.66 53.66 11.8K
11:18 53.65 53.74 53.65 53.74 4.3K
11:19 53.75 53.76 53.69 53.69 17.1K
11:20 53.68 53.75 53.68 53.71 5.8K
11:21 53.68 53.78 53.68 53.77 5.1K
11:22 53.76 53.79 53.72 53.79 6.6K
11:23 53.78 53.78 53.78 53.78 1.7K
11:24 53.68 53.68 53.64 53.64 0.6K
11:25 53.63 53.63 53.58 53.61 0.9K
11:26 53.55 53.55 53.53 53.53 0.5K
11:27 53.56 53.60 53.54 53.54 1.0K
11:28 53.56 53.59 53.56 53.59 6.8K
11:29 53.58 53.58 53.55 53.55 0.7K
11:30 53.51 53.51 53.50 53.50 3.1K
11:32 53.56 53.56 53.56 53.56 1.5K
11:34 53.60 53.63 53.60 53.63 1.9K
11:36 53.58 53.58 53.53 53.53 0.7K
11:37 53.55 53.56 53.53 53.53 2.0K
11:38 53.54 53.59 53.54 53.59 1.1K
11:39 53.65 53.65 53.65 53.65 0.7K
11:40 53.70 53.70 53.70 53.70 0.1K
11:41 53.74 53.74 53.74 53.74 0.3K
11:42 53.69 53.69 53.69 53.69 0.1K
11:43 53.65 53.65 53.64 53.64 0.7K
11:44 53.64 53.65 53.64 53.65 3.4K
11:46 53.57 53.57 53.56 53.56 0.8K
11:47 53.52 53.52 53.51 53.51 0.8K
11:49 53.50 53.50 53.50 53.50 1.5K
11:50 53.48 53.50 53.46 53.50 4.0K
11:51 53.51 53.53 53.51 53.51 2.5K
11:52 53.47 53.49 53.46 53.48 5.6K
11:54 53.46 53.48 53.46 53.48 8.0K
11:55 53.48 53.51 53.48 53.49 4.3K
11:56 53.52 53.52 53.50 53.50 1.0K
11:57 53.48 53.48 53.48 53.48 0.9K
11:59 53.52 53.52 53.52 53.52 0.2K
12:00 53.50 53.52 53.48 53.48 0.9K
12:02 53.56 53.56 53.56 53.56 0.5K
12:04 53.55 53.55 53.55 53.55 1.0K
12:07 53.61 53.61 53.61 53.61 1.8K
12:08 53.58 53.58 53.58 53.58 0.9K
12:10 53.39 53.39 53.39 53.39 0.8K
12:13 53.37 53.37 53.37 53.37 1.5K
12:14 53.39 53.39 53.39 53.39 0.2K
12:15 53.37 53.37 53.34 53.34 2.7K
12:16 53.32 53.32 53.30 53.31 11.6K
12:17 53.38 53.39 53.38 53.39 0.3K
12:18 53.43 53.43 53.42 53.43 3.2K
12:19 53.41 53.41 53.41 53.41 1.7K
12:20 53.34 53.34 53.31 53.31 1.3K
12:21 53.31 53.33 53.31 53.33 2.4K
12:22 53.34 53.36 53.34 53.36 1.3K
12:23 53.35 53.35 53.35 53.35 1.4K
12:24 53.35 53.35 53.33 53.33 1.4K
12:25 53.34 53.34 53.34 53.34 0.9K
12:26 53.40 53.40 53.40 53.40 0.6K
12:27 53.34 53.34 53.33 53.33 1.3K
12:29 53.34 53.34 53.34 53.34 1.1K
12:30 53.31 53.32 53.29 53.31 5.3K
12:31 53.29 53.29 53.24 53.26 5.9K
12:32 53.27 53.29 53.27 53.29 3.2K
12:33 53.23 53.23 53.15 53.18 5.1K
12:34 53.16 53.16 53.11 53.15 26.1K
12:35 53.13 53.15 53.09 53.10 10.4K
12:36 53.12 53.12 53.06 53.06 5.8K
12:37 53.02 53.02 52.99 52.99 5.4K
12:38 52.98 52.99 52.98 52.99 2.4K
12:39 52.98 52.98 52.93 52.93 7.1K
12:40 52.93 52.96 52.92 52.93 9.3K
12:41 52.91 52.95 52.87 52.90 13.7K
12:42 52.91 52.97 52.87 52.97 10.7K
12:43 52.93 52.96 52.93 52.93 17.5K
12:44 52.93 52.96 52.87 52.87 3.7K
12:45 52.85 52.87 52.75 52.76 12.1K
12:46 52.75 52.81 52.75 52.81 9.2K
12:47 52.81 52.81 52.74 52.76 17.2K
12:48 52.74 52.82 52.74 52.82 7.9K
12:49 52.83 52.85 52.78 52.78 16.3K
12:50 52.80 52.80 52.75 52.76 13.4K
12:51 52.72 52.72 52.68 52.69 10.1K
12:52 52.70 52.73 52.70 52.73 9.6K
12:53 52.69 52.75 52.69 52.75 2.5K
12:54 52.77 52.86 52.77 52.80 6.7K
12:55 52.79 52.83 52.78 52.80 13.1K
12:56 52.81 52.83 52.76 52.78 16.3K
12:57 52.73 52.73 52.68 52.71 15.3K
12:58 52.74 52.82 52.74 52.76 15.5K
12:59 52.77 52.78 52.77 52.77 2.6K
13:00 52.74 52.75 52.73 52.75 11.2K
13:01 52.73 52.73 52.70 52.70 13.7K
13:02 52.69 52.75 52.67 52.75 16.4K
13:03 52.72 52.72 52.68 52.68 8.4K
13:04 52.67 52.68 52.62 52.66 12.0K
13:05 52.73 52.80 52.70 52.80 5.9K
13:06 52.81 52.87 52.81 52.84 2.9K
13:07 52.87 52.87 52.87 52.87 1.8K
13:08 52.80 52.81 52.79 52.79 1.9K
13:09 52.78 52.78 52.78 52.78 3.1K
13:10 52.78 52.78 52.72 52.72 1.5K
13:11 52.70 52.76 52.70 52.76 1.8K
13:12 52.72 52.72 52.60 52.65 2.7K
13:13 52.66 52.67 52.62 52.62 1.2K
13:14 52.65 52.65 52.63 52.63 1.6K
13:15 52.66 52.70 52.66 52.68 5.1K
13:16 52.69 52.73 52.69 52.73 2.3K
13:17 52.63 52.72 52.63 52.72 0.9K
13:18 52.74 52.77 52.74 52.76 2.4K
13:19 52.72 52.77 52.71 52.77 10.1K
13:20 52.75 52.83 52.75 52.83 7.2K
13:21 52.88 52.88 52.88 52.88 4.4K
13:22 52.81 52.84 52.81 52.84 1.7K
13:23 52.82 52.86 52.82 52.86 6.8K
13:25 52.90 52.90 52.90 52.90 0.2K
13:26 52.91 52.91 52.85 52.85 8.2K
13:27 52.84 52.87 52.83 52.87 1.0K
13:28 52.87 52.88 52.87 52.88 1.4K
13:29 52.86 52.86 52.83 52.84 2.0K
13:30 52.79 52.79 52.76 52.76 2.0K
13:31 52.74 52.74 52.74 52.74 0.2K
13:32 52.69 52.69 52.68 52.67 2.8K
13:33 52.70 52.70 52.68 52.68 2.7K
13:36 52.68 52.71 52.68 52.71 0.6K
13:37 52.76 52.79 52.76 52.79 2.3K
13:38 52.84 52.85 52.80 52.83 2.1K
13:39 52.78 52.79 52.78 52.79 0.7K
13:40 52.79 52.79 52.79 52.79 0.3K
13:41 52.76 52.76 52.70 52.70 0.7K
13:42 52.71 52.71 52.71 52.71 1.2K
13:43 52.68 52.68 52.67 52.67 0.9K
13:44 52.68 52.71 52.68 52.71 7.2K
13:45 52.67 52.68 52.67 52.68 1.7K
13:46 52.69 52.69 52.68 52.68 7.0K
13:47 52.67 52.69 52.67 52.69 1.5K
13:48 52.68 52.68 52.68 52.68 0.4K
13:49 52.69 52.69 52.69 52.69 1.6K
13:50 52.66 52.66 52.62 52.63 3.1K
13:51 52.61 52.61 52.61 52.61 0.3K
13:52 52.57 52.59 52.57 52.59 1.6K
13:53 52.60 52.65 52.60 52.65 2.1K
13:54 52.61 52.61 52.61 52.61 1.1K
13:55 52.59 52.59 52.59 52.59 7.4K
13:56 52.58 52.58 52.56 52.56 3.6K
13:57 52.51 52.54 52.51 52.54 35.1K
13:58 52.52 52.53 52.51 52.53 5.6K
13:59 52.51 52.51 52.51 52.51 1.3K
14:00 52.47 52.48 52.44 52.45 22.9K
14:01 52.44 52.46 52.42 52.43 37.7K
14:02 52.47 52.51 52.44 52.45 10.1K
14:03 52.45 52.45 52.45 52.45 2.8K
14:05 52.48 52.51 52.47 52.47 3.6K
14:07 52.56 52.64 52.56 52.64 1.9K
14:08 52.60 52.63 52.60 52.63 1.4K
14:10 52.58 52.59 52.55 52.55 1.9K
14:11 52.54 52.54 52.52 52.52 1.7K
14:12 52.49 52.52 52.49 52.52 5.7K
14:13 52.53 52.53 52.53 52.53 1.6K
14:14 52.53 52.53 52.53 52.53 1.1K
14:15 52.50 52.50 52.50 52.50 0.5K
14:16 52.47 52.47 52.36 52.36 7.2K
14:17 52.36 52.36 52.31 52.32 6.9K
14:18 52.31 52.33 52.30 52.30 13.6K
14:19 52.31 52.31 52.26 52.27 22.0K
14:20 52.27 52.27 52.25 52.26 6.4K
14:21 52.28 52.29 52.27 52.27 4.4K
14:22 52.27 52.28 52.27 52.27 6.4K
14:23 52.27 52.28 52.26 52.28 5.2K
14:24 52.26 52.28 52.26 52.27 4.1K
14:25 52.29 52.29 52.23 52.23 16.9K
14:26 52.22 52.22 52.21 52.21 2.2K
14:27 52.17 52.17 52.16 52.16 0.8K
14:28 52.20 52.24 52.19 52.19 3.5K
14:29 52.20 52.20 52.13 52.13 6.9K
14:30 52.14 52.17 52.14 52.17 1.1K
14:31 52.27 52.27 52.26 52.26 0.8K
14:32 52.27 52.31 52.27 52.31 1.0K
14:33 52.34 52.35 52.34 52.35 2.3K
14:34 52.32 52.32 52.32 52.32 1.3K
14:35 52.33 52.36 52.33 52.36 6.7K
14:36 52.37 52.37 52.35 52.36 3.7K
14:37 52.23 52.23 52.23 52.23 0.8K
14:38 52.21 52.21 52.16 52.16 0.8K
14:39 52.06 52.09 52.00 52.00 8.3K
14:40 51.97 51.97 51.97 51.97 2.3K
14:41 51.91 51.91 51.90 51.90 0.5K
14:43 51.86 51.99 51.86 51.99 1.9K
14:44 51.95 51.95 51.87 51.87 2.5K
14:45 51.84 51.84 51.84 51.84 0.9K
14:46 51.85 51.85 51.82 51.82 2.2K
14:47 51.82 51.83 51.82 51.83 1.1K
14:48 51.78 51.80 51.78 51.80 1.9K
14:49 51.77 51.80 51.77 51.78 4.2K
14:50 51.81 51.86 51.81 51.86 1.0K
14:51 51.99 52.04 51.99 52.04 0.9K
14:52 52.03 52.03 52.02 52.02 1.6K
14:53 52.04 52.04 52.03 52.03 2.5K
14:54 51.98 51.98 51.88 51.88 2.4K
14:55 51.89 51.89 51.89 51.89 1.2K
14:56 51.84 51.90 51.84 51.90 1.3K
14:57 51.90 51.95 51.90 51.95 3.0K
14:58 51.89 51.92 51.86 51.86 3.9K
14:59 51.81 51.81 51.78 51.78 3.7K
15:00 51.77 51.81 51.77 51.79 2.0K
15:01 51.82 51.83 51.76 51.81 2.0K
15:02 51.84 51.85 51.80 51.84 1.9K
15:03 51.88 51.92 51.88 51.92 1.9K
15:04 51.94 52.01 51.94 51.99 4.6K
15:05 51.92 51.98 51.92 51.97 1.6K
15:06 51.93 51.99 51.93 51.99 2.7K
15:07 51.94 51.94 51.87 51.87 4.5K
15:08 51.87 51.87 51.85 51.86 4.4K
15:09 51.85 51.94 51.85 51.89 2.1K
15:10 51.88 51.88 51.81 51.81 0.8K
15:11 51.83 51.84 51.80 51.83 36.6K
15:12 51.82 51.86 51.82 51.85 24.4K
15:13 51.85 51.86 51.79 51.81 22.9K
15:14 51.81 51.83 51.78 51.78 30.4K
15:15 51.79 51.84 51.78 51.82 15.8K
15:16 51.84 51.84 51.81 51.82 8.4K
15:17 51.84 51.84 51.79 51.80 6.7K
15:18 51.82 51.82 51.79 51.81 7.6K
15:20 51.79 51.80 51.79 51.80 3.9K
15:21 51.78 51.78 51.70 51.74 14.3K
15:22 51.74 51.74 51.72 51.73 1.7K
15:23 51.75 51.76 51.71 51.76 3.8K
15:24 51.75 51.77 51.74 51.75 5.3K
15:25 51.74 51.75 51.69 51.69 3.6K
15:26 51.70 51.71 51.70 51.70 3.7K
15:27 51.74 51.74 51.71 51.71 2.3K
15:28 51.73 51.74 51.71 51.73 4.2K
15:29 51.75 51.76 51.75 51.76 3.2K
15:30 51.79 51.80 51.72 51.78 14.6K
15:31 51.80 51.80 51.77 51.80 16.9K
15:32 51.77 51.81 51.76 51.81 13.7K
15:33 51.80 51.88 51.80 51.88 7.5K
15:34 51.90 51.94 51.86 51.86 7.3K
15:35 51.85 51.85 51.78 51.78 18.2K
15:36 51.79 51.79 51.77 51.79 25.8K
15:37 51.80 51.80 51.77 51.78 20.9K
15:38 51.78 51.79 51.76 51.77 26.4K
15:39 51.77 51.78 51.73 51.75 21.1K
15:40 51.74 51.74 51.71 51.73 12.1K
15:41 51.73 51.73 51.70 51.73 8.6K
15:42 51.70 51.72 51.70 51.72 1.9K
15:43 51.72 51.83 51.71 51.82 17.2K
15:44 51.78 51.79 51.77 51.79 10.3K
15:45 51.77 51.77 51.74 51.77 27.8K
15:46 51.77 51.78 51.73 51.74 12.0K
15:47 51.74 51.78 51.74 51.77 23.8K
15:48 51.74 51.74 51.71 51.72 10.0K
15:49 51.71 51.73 51.70 51.71 14.3K
15:50 51.75 51.75 51.70 51.71 7.7K
15:51 51.70 51.71 51.70 51.71 1.9K
15:52 51.68 51.68 51.63 51.63 5.7K
15:53 51.65 51.66 51.65 51.66 5.6K
15:54 51.64 51.65 51.63 51.65 7.2K
15:55 51.65 51.66 51.62 51.64 7.7K
15:56 51.64 51.64 51.58 51.58 5.0K
15:57 51.58 51.60 51.58 51.60 4.1K
15:58 51.65 51.68 51.62 51.62 11.6K
15:59 51.62 51.65 51.53 51.65 25.5K
16:00 51.64 51.64 51.63 51.63 19.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible