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 51.95 51.99 51.91 51.99 43.4K
09:31 51.97 52.12 51.97 52.12 2.4K
09:32 52.08 52.14 52.08 52.11 8.9K
09:33 52.05 52.05 51.97 51.98 7.4K
09:34 52.01 52.04 51.99 51.99 7.2K
09:35 51.97 51.99 51.91 51.91 8.7K
09:36 51.93 51.93 51.90 51.93 7.3K
09:37 51.95 51.95 51.91 51.91 16.2K
09:38 51.91 52.01 51.91 52.01 4.1K
09:39 52.00 52.00 51.93 51.93 2.2K
09:40 51.93 51.93 51.92 51.92 2.2K
09:41 51.89 51.89 51.89 51.89 1.1K
09:42 51.84 51.84 51.80 51.80 5.7K
09:43 51.81 51.81 51.77 51.78 15.1K
09:44 51.78 51.80 51.74 51.80 11.4K
09:45 51.77 51.84 51.76 51.83 11.5K
09:46 51.82 51.82 51.74 51.74 9.6K
09:47 51.75 51.76 51.75 51.76 1.1K
09:48 51.73 51.76 51.73 51.75 3.2K
09:49 51.77 51.77 51.74 51.74 3.4K
09:50 51.73 51.73 51.66 51.66 2.8K
09:51 51.67 51.69 51.63 51.67 3.5K
09:52 51.67 51.67 51.63 51.63 2.4K
09:53 51.59 51.59 51.57 51.57 5.7K
09:54 51.60 51.60 51.57 51.57 1.8K
09:55 51.58 51.58 51.54 51.56 5.5K
09:56 51.55 51.57 51.55 51.57 4.1K
09:57 51.58 51.58 51.47 51.47 11.1K
09:58 51.45 51.46 51.43 51.45 10.2K
09:59 51.45 51.49 51.45 51.49 12.4K
10:00 51.48 51.49 51.45 51.49 8.0K
10:01 51.48 51.49 51.40 51.43 17.7K
10:02 51.41 51.41 51.40 51.40 2.3K
10:03 51.39 51.39 51.32 51.33 12.9K
10:04 51.33 51.37 51.30 51.30 13.8K
10:05 51.35 51.35 51.27 51.30 3.4K
10:06 51.25 51.26 51.21 51.22 11.3K
10:07 51.24 51.33 51.22 51.23 7.1K
10:08 51.27 51.43 51.27 51.43 21.1K
10:09 51.45 51.48 51.42 51.42 6.4K
10:10 51.40 51.49 51.40 51.46 3.3K
10:11 51.50 51.50 51.45 51.47 7.2K
10:12 51.45 51.49 51.42 51.49 5.5K
10:13 51.47 51.57 51.47 51.57 5.0K
10:14 51.60 51.62 51.60 51.62 7.1K
10:15 51.59 51.65 51.59 51.65 0.6K
10:16 51.61 51.61 51.53 51.53 3.2K
10:17 51.56 51.56 51.47 51.48 4.0K
10:18 51.43 51.44 51.40 51.40 4.8K
10:19 51.39 51.39 51.36 51.36 0.7K
10:20 51.42 51.42 51.35 51.38 0.9K
10:21 51.38 51.38 51.38 51.38 0.6K
10:24 51.51 51.51 51.50 51.50 0.3K
10:25 51.44 51.44 51.42 51.42 1.2K
10:26 51.41 51.41 51.39 51.39 0.5K
10:27 51.38 51.38 51.38 51.38 0.8K
10:28 51.33 51.33 51.33 51.33 0.1K
10:29 51.29 51.29 51.29 51.29 0.5K
10:30 51.28 51.35 51.28 51.33 3.6K
10:31 51.30 51.30 51.29 51.30 1.4K
10:32 51.31 51.31 51.31 51.31 0.3K
10:33 51.35 51.35 51.30 51.30 1.1K
10:35 51.26 51.26 51.26 51.26 1.1K
10:36 51.25 51.25 51.20 51.20 2.8K
10:37 51.20 51.25 51.20 51.25 2.0K
10:38 51.23 51.25 51.23 51.25 2.5K
10:39 51.22 51.22 51.18 51.18 1.3K
10:40 51.17 51.26 51.17 51.26 2.0K
10:41 51.24 51.25 51.24 51.25 0.9K
10:42 51.24 51.24 51.20 51.20 2.1K
10:43 51.21 51.22 51.17 51.18 2.9K
10:44 51.18 51.18 51.16 51.16 2.0K
10:45 51.17 51.20 51.15 51.15 4.5K
10:46 51.15 51.15 51.06 51.06 4.8K
10:47 51.05 51.05 51.02 51.05 1.2K
10:48 51.05 51.06 51.03 51.05 2.0K
10:49 51.10 51.12 51.07 51.07 7.7K
10:50 51.12 51.12 51.08 51.09 2.5K
10:51 51.06 51.14 51.06 51.14 10.4K
10:52 51.13 51.20 51.10 51.15 12.4K
10:53 51.22 51.22 51.17 51.17 2.2K
10:54 51.15 51.15 51.10 51.10 3.8K
10:55 51.13 51.13 51.09 51.09 3.6K
10:56 51.09 51.12 51.09 51.11 3.1K
10:57 51.14 51.18 51.14 51.18 5.4K
10:58 51.21 51.25 51.21 51.25 3.6K
10:59 51.25 51.29 51.25 51.28 11.4K
11:00 51.21 51.24 51.21 51.22 6.5K
11:01 51.24 51.27 51.24 51.27 11.5K
11:02 51.24 51.24 51.23 51.23 13.1K
11:03 51.23 51.24 51.21 51.24 5.2K
11:04 51.23 51.23 51.23 51.23 1.0K
11:05 51.35 51.39 51.34 51.38 2.8K
11:06 51.45 51.46 51.45 51.46 3.6K
11:07 51.45 51.48 51.45 51.48 3.3K
11:08 51.48 51.48 51.47 51.47 2.4K
11:09 51.49 51.50 51.47 51.50 0.6K
11:10 51.50 51.50 51.50 51.50 3.4K
11:11 51.51 51.56 51.51 51.56 3.2K
11:12 51.56 51.61 51.56 51.61 4.0K
11:13 51.63 51.65 51.57 51.57 9.1K
11:14 51.59 51.59 51.50 51.50 2.9K
11:15 51.51 51.54 51.48 51.54 3.0K
11:16 51.56 51.56 51.49 51.49 3.1K
11:17 51.47 51.47 51.39 51.40 9.2K
11:18 51.42 51.42 51.35 51.39 8.6K
11:19 51.38 51.39 51.38 51.39 2.9K
11:20 51.37 51.40 51.37 51.37 9.5K
11:21 51.36 51.38 51.33 51.34 18.8K
11:22 51.36 51.37 51.32 51.37 5.6K
11:23 51.38 51.48 51.38 51.48 4.6K
11:24 51.46 51.46 51.43 51.45 6.5K
11:25 51.48 51.54 51.48 51.54 10.6K
11:26 51.53 51.61 51.53 51.59 5.2K
11:27 51.60 51.60 51.60 51.60 1.1K
11:28 51.56 51.61 51.56 51.61 6.2K
11:29 51.59 51.59 51.56 51.58 6.7K
11:30 51.57 51.57 51.57 51.57 2.0K
11:31 51.53 51.54 51.53 51.54 1.2K
11:32 51.53 51.53 51.51 51.52 2.8K
11:33 51.49 51.50 51.47 51.50 1.7K
11:34 51.51 51.54 51.51 51.53 1.6K
11:35 51.48 51.48 51.48 51.48 0.2K
11:36 51.51 51.51 51.51 51.51 0.7K
11:37 51.47 51.49 51.45 51.45 2.5K
11:38 51.43 51.43 51.43 51.43 0.4K
11:39 51.41 51.41 51.41 51.41 8.2K
11:40 51.41 51.41 51.37 51.40 8.1K
11:41 51.43 51.44 51.39 51.42 10.3K
11:42 51.44 51.49 51.44 51.48 3.4K
11:43 51.47 51.50 51.47 51.50 4.7K
11:44 51.50 51.51 51.48 51.51 2.9K
11:45 51.54 51.59 51.54 51.59 2.5K
11:46 51.60 51.60 51.55 51.55 5.7K
11:47 51.53 51.53 51.49 51.49 1.5K
11:48 51.49 51.49 51.49 51.49 1.4K
11:49 51.46 51.46 51.41 51.41 1.7K
11:50 51.41 51.41 51.37 51.37 4.9K
11:51 51.38 51.40 51.37 51.39 8.2K
11:52 51.39 51.39 51.34 51.38 7.4K
11:53 51.40 51.43 51.39 51.40 4.6K
11:54 51.40 51.42 51.40 51.41 7.2K
11:55 51.41 51.41 51.37 51.37 11.7K
11:56 51.34 51.35 51.31 51.31 6.4K
11:57 51.30 51.31 51.26 51.29 8.7K
11:58 51.29 51.30 51.29 51.29 6.3K
11:59 51.31 51.33 51.31 51.32 6.3K
12:00 51.31 51.35 51.31 51.35 11.7K
12:01 51.33 51.33 51.29 51.29 8.3K
12:02 51.28 51.36 51.27 51.36 6.3K
12:03 51.37 51.38 51.36 51.37 8.3K
12:04 51.39 51.39 51.39 51.39 1.8K
12:05 51.37 51.41 51.35 51.36 7.8K
12:06 51.37 51.37 51.34 51.34 7.9K
12:07 51.32 51.38 51.29 51.38 3.5K
12:08 51.42 51.42 51.42 51.42 1.9K
12:09 51.42 51.43 51.39 51.39 1.5K
12:10 51.38 51.44 51.37 51.44 2.1K
12:11 51.45 51.47 51.43 51.44 11.3K
12:12 51.44 51.44 51.41 51.41 1.4K
12:13 51.44 51.44 51.42 51.44 5.9K
12:14 51.40 51.43 51.40 51.40 1.2K
12:15 51.44 51.52 51.44 51.52 2.3K
12:16 51.53 51.58 51.53 51.58 4.4K
12:17 51.60 51.60 51.60 51.60 1.3K
12:18 51.62 51.64 51.62 51.63 4.7K
12:19 51.62 51.65 51.62 51.65 3.3K
12:20 51.65 51.78 51.65 51.75 9.5K
12:21 51.77 51.77 51.71 51.71 14.2K
12:22 51.68 51.70 51.65 51.65 11.2K
12:23 51.66 51.66 51.63 51.63 2.1K
12:24 51.63 51.66 51.63 51.64 2.4K
12:25 51.65 51.65 51.63 51.65 3.3K
12:26 51.68 51.70 51.68 51.68 1.9K
12:27 51.69 51.69 51.67 51.68 1.9K
12:28 51.69 51.71 51.64 51.64 2.0K
12:29 51.65 51.65 51.65 51.65 0.2K
12:30 51.65 51.65 51.65 51.65 0.6K
12:31 51.70 51.70 51.68 51.68 2.0K
12:33 51.64 51.64 51.64 51.64 0.2K
12:34 51.63 51.66 51.63 51.65 2.0K
12:35 51.63 51.63 51.63 51.63 0.2K
12:36 51.65 51.68 51.65 51.68 1.7K
12:37 51.69 51.69 51.69 51.69 1.7K
12:39 51.73 51.73 51.73 51.73 0.6K
12:41 51.74 51.76 51.73 51.73 5.1K
12:42 51.70 51.70 51.70 51.70 3.7K
12:44 51.74 51.75 51.74 51.75 1.3K
12:45 51.77 51.77 51.74 51.74 1.6K
12:46 51.70 51.70 51.69 51.69 0.5K
12:47 51.63 51.64 51.63 51.64 2.0K
12:48 51.67 51.67 51.67 51.67 0.3K
12:49 51.67 51.67 51.67 51.67 1.2K
12:50 51.66 51.66 51.66 51.66 1.0K
12:51 51.64 51.64 51.64 51.64 0.9K
12:52 51.61 51.63 51.61 51.61 12.0K
12:55 51.53 51.53 51.53 51.53 0.9K
12:56 51.50 51.52 51.50 51.51 4.5K
12:57 51.48 51.48 51.48 51.48 0.4K
12:59 51.45 51.49 51.45 51.49 3.2K
13:03 51.50 51.50 51.50 51.50 0.3K
13:04 51.46 51.48 51.46 51.48 2.3K
13:05 51.44 51.44 51.44 51.44 0.9K
13:10 51.54 51.54 51.54 51.54 3.1K
13:11 51.52 51.52 51.52 51.52 1.6K
13:12 51.54 51.54 51.54 51.54 1.4K
13:16 51.51 51.51 51.51 51.51 8.4K
13:17 51.60 51.60 51.59 51.59 0.8K
13:18 51.59 51.59 51.59 51.59 0.5K
13:19 51.54 51.54 51.52 51.53 3.3K
13:21 51.55 51.55 51.55 51.55 1.9K
13:25 51.48 51.49 51.48 51.49 0.7K
13:26 51.47 51.47 51.44 51.45 0.8K
13:27 51.46 51.46 51.46 51.46 0.5K
13:28 51.42 51.44 51.40 51.40 1.6K
13:29 51.40 51.40 51.40 51.40 0.9K
13:30 51.41 51.41 51.41 51.41 0.4K
13:31 51.43 51.43 51.42 51.42 1.0K
13:32 51.42 51.42 51.35 51.35 2.7K
13:33 51.34 51.36 51.34 51.36 3.1K
13:34 51.37 51.41 51.37 51.41 2.3K
13:35 51.40 51.40 51.36 51.38 1.8K
13:36 51.37 51.37 51.34 51.34 2.1K
13:37 51.39 51.39 51.39 51.39 0.3K
13:38 51.38 51.38 51.38 51.38 0.6K
13:39 51.38 51.39 51.38 51.39 0.8K
13:40 51.39 51.40 51.38 51.39 14.7K
13:41 51.37 51.39 51.37 51.39 2.3K
13:42 51.40 51.40 51.39 51.39 1.9K
13:43 51.39 51.39 51.35 51.35 3.7K
13:44 51.31 51.31 51.31 51.31 2.9K
13:45 51.33 51.33 51.33 51.33 2.4K
13:46 51.33 51.33 51.31 51.31 1.3K
13:47 51.29 51.30 51.26 51.26 9.5K
13:48 51.29 51.29 51.29 51.29 1.8K
13:49 51.30 51.34 51.30 51.34 3.9K
13:50 51.35 51.35 51.35 51.35 0.4K
13:51 51.34 51.35 51.31 51.35 73.5K
13:52 51.36 51.37 51.34 51.37 4.9K
13:53 51.34 51.34 51.34 51.34 2.7K
13:54 51.31 51.31 51.29 51.30 4.9K
13:55 51.30 51.30 51.27 51.27 6.2K
13:56 51.27 51.27 51.25 51.25 1.2K
13:57 51.23 51.23 51.19 51.19 3.4K
13:58 51.19 51.19 51.19 51.19 1.4K
13:59 51.19 51.22 51.19 51.22 2.4K
14:00 51.23 51.24 51.23 51.24 2.0K
14:01 51.25 51.26 51.25 51.26 2.4K
14:02 51.28 51.33 51.28 51.33 4.9K
14:03 51.33 51.33 51.30 51.30 1.5K
14:04 51.33 51.35 51.33 51.34 2.2K
14:05 51.31 51.33 51.31 51.33 0.9K
14:06 51.33 51.33 51.27 51.28 4.4K
14:07 51.27 51.27 51.27 51.27 1.6K
14:08 51.25 51.25 51.23 51.23 1.3K
14:09 51.23 51.24 51.22 51.24 3.0K
14:10 51.22 51.23 51.22 51.22 1.4K
14:11 51.21 51.21 51.20 51.21 3.6K
14:12 51.22 51.23 51.18 51.23 4.1K
14:13 51.26 51.32 51.25 51.32 4.9K
14:14 51.31 51.31 51.31 51.31 0.3K
14:15 51.30 51.30 51.30 51.30 1.3K
14:16 51.32 51.36 51.32 51.32 4.4K
14:17 51.30 51.32 51.30 51.32 2.2K
14:18 51.27 51.29 51.27 51.27 2.4K
14:19 51.28 51.29 51.26 51.29 6.1K
14:20 51.28 51.31 51.28 51.31 10.0K
14:21 51.34 51.34 51.27 51.27 4.9K
14:22 51.27 51.31 51.27 51.31 3.1K
14:23 51.32 51.37 51.32 51.37 5.8K
14:24 51.42 51.42 51.38 51.39 4.3K
14:25 51.38 51.40 51.38 51.40 2.3K
14:26 51.39 51.39 51.37 51.38 4.1K
14:27 51.36 51.39 51.36 51.38 9.5K
14:28 51.34 51.34 51.33 51.34 3.2K
14:29 51.35 51.35 51.35 51.35 2.0K
14:30 51.32 51.35 51.32 51.35 3.3K
14:31 51.34 51.34 51.30 51.30 3.1K
14:32 51.29 51.36 51.28 51.36 13.1K
14:33 51.36 51.39 51.36 51.36 6.8K
14:34 51.31 51.31 51.28 51.28 6.0K
14:35 51.26 51.28 51.25 51.27 3.3K
14:36 51.25 51.25 51.22 51.22 3.9K
14:37 51.23 51.23 51.20 51.20 3.2K
14:38 51.19 51.19 51.18 51.19 5.3K
14:39 51.17 51.18 51.17 51.17 2.9K
14:40 51.18 51.19 51.16 51.16 10.4K
14:41 51.16 51.16 51.12 51.13 2.1K
14:42 51.12 51.12 51.07 51.07 4.7K
14:43 51.07 51.12 51.07 51.10 5.2K
14:44 51.13 51.13 50.98 50.99 12.4K
14:45 51.00 51.02 50.96 51.00 13.8K
14:46 50.99 51.01 50.96 50.96 4.1K
14:47 50.94 51.06 50.94 51.01 13.8K
14:48 51.04 51.06 51.02 51.06 5.9K
14:49 51.06 51.10 51.06 51.10 4.9K
14:50 51.08 51.10 51.02 51.10 11.9K
14:51 51.10 51.16 51.10 51.16 24.0K
14:52 51.17 51.17 51.13 51.14 7.1K
14:53 51.06 51.08 51.06 51.08 1.6K
14:54 51.10 51.12 51.06 51.12 7.3K
14:55 51.12 51.14 51.12 51.14 3.2K
14:56 51.12 51.14 51.07 51.09 11.0K
14:57 51.05 51.09 51.05 51.08 3.7K
14:58 51.08 51.08 51.05 51.05 1.4K
14:59 51.04 51.08 51.04 51.07 8.1K
15:00 51.10 51.10 51.03 51.03 5.0K
15:01 51.05 51.12 51.04 51.12 4.7K
15:02 51.07 51.09 51.04 51.08 18.5K
15:03 51.09 51.11 51.08 51.11 2.8K
15:04 51.10 51.19 51.10 51.19 7.5K
15:05 51.20 51.20 51.15 51.15 11.3K
15:06 51.17 51.17 51.14 51.15 8.8K
15:07 51.17 51.19 51.17 51.19 12.5K
15:08 51.22 51.22 51.21 51.21 3.0K
15:09 51.22 51.26 51.22 51.24 5.2K
15:10 51.23 51.26 51.23 51.26 2.3K
15:11 51.25 51.28 51.25 51.28 7.8K
15:12 51.27 51.27 51.23 51.23 18.2K
15:13 51.21 51.25 51.21 51.25 4.7K
15:14 51.26 51.29 51.26 51.27 6.8K
15:15 51.25 51.29 51.24 51.29 8.7K
15:16 51.31 51.39 51.31 51.38 11.7K
15:17 51.35 51.38 51.34 51.35 12.4K
15:18 51.34 51.34 51.30 51.33 11.0K
15:19 51.30 51.30 51.23 51.27 8.1K
15:20 51.27 51.33 51.27 51.33 6.4K
15:21 51.32 51.37 51.32 51.34 18.1K
15:22 51.31 51.32 51.28 51.30 5.8K
15:23 51.31 51.31 51.26 51.26 5.1K
15:24 51.22 51.30 51.22 51.26 19.5K
15:25 51.27 51.29 51.24 51.26 7.5K
15:26 51.27 51.27 51.23 51.23 12.8K
15:27 51.20 51.23 51.20 51.23 10.8K
15:28 51.24 51.25 51.19 51.19 24.2K
15:29 51.20 51.22 51.20 51.22 8.2K
15:30 51.26 51.26 51.24 51.26 4.1K
15:31 51.30 51.32 51.30 51.30 8.5K
15:32 51.31 51.35 51.29 51.35 4.5K
15:33 51.38 51.40 51.38 51.38 6.3K
15:34 51.41 51.42 51.41 51.42 3.9K
15:35 51.40 51.40 51.40 51.40 1.5K
15:36 51.35 51.40 51.35 51.40 6.0K
15:37 51.41 51.42 51.39 51.40 9.9K
15:38 51.40 51.40 51.39 51.39 2.3K
15:39 51.41 51.41 51.41 51.41 2.9K
15:40 51.39 51.39 51.35 51.35 5.1K
15:41 51.36 51.38 51.35 51.36 4.3K
15:42 51.36 51.36 51.33 51.33 8.2K
15:43 51.33 51.33 51.29 51.29 3.7K
15:44 51.30 51.32 51.30 51.31 2.9K
15:45 51.32 51.36 51.31 51.36 5.6K
15:46 51.37 51.41 51.37 51.41 3.6K
15:47 51.42 51.43 51.39 51.39 5.1K
15:48 51.39 51.40 51.39 51.40 7.1K
15:49 51.40 51.46 51.40 51.44 3.7K
15:50 51.43 51.43 51.34 51.34 3.7K
15:51 51.32 51.33 51.31 51.31 2.2K
15:52 51.35 51.36 51.30 51.32 8.3K
15:53 51.31 51.31 51.27 51.27 19.9K
15:54 51.25 51.25 51.23 51.23 2.0K
15:55 51.21 51.23 51.21 51.23 2.3K
15:56 51.22 51.22 51.21 51.21 1.8K
15:57 51.22 51.22 51.17 51.17 1.5K
15:58 51.18 51.18 51.14 51.17 7.8K
15:59 51.17 51.17 51.12 51.15 8.6K
16:00 51.15 51.15 51.15 51.15 43.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible