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 45.00 45.08 44.92 45.08 63.7K
09:31 45.04 45.11 45.04 45.09 7.8K
09:32 44.90 44.90 44.72 44.72 9.4K
09:33 44.79 44.79 44.79 44.79 2.1K
09:34 44.77 44.79 44.74 44.74 11.6K
09:35 44.83 44.90 44.83 44.88 6.0K
09:36 44.88 44.88 44.79 44.82 13.9K
09:37 44.74 44.76 44.71 44.76 7.9K
09:38 44.73 44.75 44.70 44.75 1.0K
09:39 44.74 44.83 44.74 44.83 5.8K
09:40 44.83 44.85 44.83 44.85 2.4K
09:41 44.90 45.00 44.86 45.00 3.7K
09:42 44.96 45.01 44.96 45.01 0.5K
09:43 45.01 45.04 44.98 44.98 5.8K
09:44 44.97 45.04 44.96 45.00 7.5K
09:45 44.99 44.99 44.97 44.97 1.4K
09:46 45.01 45.01 44.90 44.90 4.8K
09:47 44.85 44.85 44.81 44.83 5.4K
09:48 44.79 44.79 44.70 44.70 2.7K
09:49 44.69 44.74 44.68 44.72 5.1K
09:50 44.71 44.76 44.68 44.68 3.2K
09:51 44.64 44.68 44.55 44.55 11.2K
09:52 44.56 44.57 44.52 44.55 8.2K
09:53 44.43 44.46 44.43 44.45 5.7K
09:54 44.42 44.42 44.30 44.33 4.6K
09:55 44.40 44.40 44.31 44.36 6.5K
09:56 44.29 44.29 44.29 44.29 3.9K
09:57 44.33 44.35 44.33 44.35 1.1K
09:58 44.39 44.39 44.39 44.39 1.8K
09:59 44.33 44.34 44.31 44.31 7.0K
10:00 44.31 44.31 44.31 44.31 4.1K
10:01 44.18 44.18 44.13 44.13 8.8K
10:02 44.13 44.14 44.06 44.09 15.0K
10:03 44.08 44.08 43.85 43.85 25.1K
10:04 43.89 43.89 43.84 43.87 23.5K
10:05 43.92 43.92 43.80 43.83 12.4K
10:06 43.82 43.94 43.82 43.94 5.6K
10:07 43.95 43.95 43.85 43.89 31.1K
10:08 43.83 43.83 43.83 43.83 0.4K
10:09 43.95 43.95 43.83 43.83 6.0K
10:10 43.82 43.82 43.76 43.78 12.3K
10:11 43.77 43.77 43.67 43.67 3.5K
10:12 43.75 43.75 43.67 43.67 5.4K
10:13 43.68 43.71 43.68 43.71 3.9K
10:14 43.63 43.65 43.61 43.61 4.0K
10:15 43.59 43.70 43.52 43.64 9.4K
10:16 43.57 43.58 43.34 43.34 7.2K
10:17 43.44 43.44 43.30 43.30 5.3K
10:18 43.26 43.27 43.22 43.24 8.4K
10:19 43.14 43.42 43.14 43.42 8.2K
10:20 43.38 43.40 43.27 43.27 3.2K
10:21 43.30 43.42 43.30 43.42 10.9K
10:22 43.41 43.41 43.26 43.37 12.7K
10:23 43.39 43.48 43.39 43.48 6.2K
10:24 43.47 43.69 43.41 43.69 7.4K
10:25 43.74 43.79 43.71 43.72 4.2K
10:26 43.75 43.75 43.64 43.64 7.9K
10:27 43.71 43.71 43.63 43.63 3.7K
10:28 43.59 43.62 43.59 43.62 4.0K
10:29 43.59 43.59 43.46 43.46 4.6K
10:30 43.45 43.59 43.42 43.59 6.9K
10:31 43.52 43.52 43.52 43.52 0.2K
10:32 43.56 43.56 43.51 43.54 4.0K
10:33 43.48 43.55 43.35 43.35 13.2K
10:34 43.35 43.45 43.33 43.35 18.2K
10:35 43.33 43.33 43.33 43.33 1.3K
10:36 43.25 43.43 43.25 43.38 4.8K
10:37 43.41 43.62 43.41 43.53 3.1K
10:38 43.54 43.66 43.54 43.66 9.3K
10:39 43.60 43.61 43.51 43.51 2.6K
10:40 43.53 43.53 43.50 43.50 5.0K
10:41 43.51 43.54 43.46 43.48 3.5K
10:42 43.46 43.50 43.46 43.50 0.7K
10:43 43.50 43.50 43.42 43.42 23.5K
10:44 43.38 43.38 43.33 43.33 6.2K
10:45 43.28 43.28 43.28 43.28 9.7K
10:46 43.26 43.26 43.24 43.24 1.2K
10:47 43.24 43.24 43.16 43.16 1.5K
10:48 43.44 43.50 43.38 43.38 3.4K
10:49 43.39 43.39 43.30 43.30 2.2K
10:50 43.31 43.31 43.19 43.20 15.9K
10:51 43.19 43.22 43.19 43.20 2.9K
10:52 43.20 43.21 43.17 43.17 5.3K
10:53 43.20 43.22 43.20 43.22 1.8K
10:54 43.20 43.20 43.13 43.16 4.3K
10:55 43.18 43.18 43.10 43.16 15.7K
10:56 43.14 43.20 43.07 43.07 9.7K
10:57 43.31 43.31 43.20 43.20 3.8K
10:58 43.22 43.25 43.22 43.24 4.1K
10:59 43.32 43.39 43.32 43.39 1.7K
11:00 43.33 43.33 43.33 43.33 2.6K
11:01 43.49 43.54 43.49 43.51 3.0K
11:02 43.51 43.58 43.51 43.53 17.3K
11:03 43.51 43.51 43.46 43.49 4.0K
11:04 43.42 43.43 43.38 43.38 6.1K
11:05 43.37 43.48 43.37 43.45 9.9K
11:06 43.44 43.47 43.44 43.47 1.9K
11:07 43.51 43.57 43.51 43.57 4.5K
11:08 43.59 43.59 43.53 43.53 9.5K
11:09 43.64 43.64 43.64 43.64 1.5K
11:10 43.53 43.53 43.53 43.53 3.7K
11:11 43.46 43.51 43.46 43.51 3.7K
11:12 43.52 43.55 43.52 43.55 2.0K
11:14 43.60 43.69 43.60 43.69 11.3K
11:15 43.59 43.59 43.59 43.59 1.9K
11:17 43.65 43.65 43.61 43.61 9.2K
11:18 43.57 43.59 43.53 43.53 2.8K
11:19 43.50 43.51 43.50 43.51 1.6K
11:20 43.51 43.51 43.51 43.51 2.4K
11:21 43.52 43.53 43.52 43.53 2.6K
11:22 43.51 43.54 43.51 43.54 10.1K
11:23 43.64 43.64 43.64 43.64 0.1K
11:24 43.72 43.72 43.72 43.72 0.9K
11:25 43.70 43.73 43.70 43.73 0.9K
11:26 43.67 43.73 43.67 43.71 1.4K
11:27 43.64 43.64 43.64 43.64 0.8K
11:28 43.67 43.67 43.67 43.67 2.1K
11:29 43.68 43.68 43.68 43.68 0.1K
11:30 43.68 43.74 43.68 43.74 5.5K
11:31 43.78 43.80 43.74 43.79 5.7K
11:32 43.86 43.86 43.86 43.86 0.2K
11:34 43.96 43.96 43.96 43.96 0.7K
11:35 43.94 43.94 43.94 43.94 0.4K
11:36 44.00 44.02 43.99 44.00 1.7K
11:37 44.04 44.09 44.04 44.09 0.9K
11:38 44.06 44.07 44.04 44.05 2.1K
11:39 44.04 44.04 43.91 43.93 1.8K
11:40 43.96 43.96 43.85 43.85 2.9K
11:41 43.84 43.86 43.84 43.84 3.0K
11:42 43.78 43.78 43.74 43.74 1.8K
11:43 43.79 43.79 43.75 43.75 8.4K
11:44 43.69 43.69 43.60 43.60 3.6K
11:45 43.68 43.68 43.68 43.68 0.7K
11:46 43.78 43.78 43.78 43.78 0.5K
11:47 43.80 43.82 43.80 43.82 1.2K
11:48 43.79 43.88 43.79 43.88 1.6K
11:49 43.79 43.80 43.79 43.80 4.0K
11:50 43.74 43.75 43.74 43.75 0.5K
11:51 43.79 43.79 43.79 43.79 0.5K
11:52 43.78 43.78 43.67 43.67 1.4K
11:53 43.71 43.71 43.62 43.62 2.2K
11:54 43.68 43.71 43.68 43.70 0.6K
11:55 43.66 43.68 43.66 43.67 1.1K
11:56 43.65 43.65 43.63 43.63 4.0K
11:57 43.54 43.56 43.54 43.56 2.2K
11:58 43.57 43.57 43.54 43.56 8.1K
11:59 43.54 43.54 43.50 43.50 9.1K
12:00 43.51 43.60 43.51 43.60 3.5K
12:01 43.60 43.61 43.58 43.61 2.8K
12:02 43.63 43.63 43.57 43.57 4.2K
12:03 43.45 43.56 43.45 43.45 2.2K
12:04 43.46 43.55 43.46 43.52 2.8K
12:05 43.46 43.46 43.46 43.46 0.5K
12:06 43.36 43.37 43.36 43.37 0.3K
12:07 43.34 43.34 43.31 43.32 7.5K
12:09 43.33 43.39 43.33 43.38 0.9K
12:10 43.40 43.46 43.40 43.46 1.9K
12:11 43.45 43.48 43.45 43.46 0.8K
12:12 43.47 43.49 43.47 43.49 0.8K
12:13 43.43 43.44 43.42 43.43 1.8K
12:14 43.43 43.47 43.43 43.46 1.7K
12:15 43.50 43.50 43.43 43.43 0.9K
12:16 43.36 43.36 43.33 43.33 5.0K
12:17 43.32 43.32 43.32 43.32 0.3K
12:18 43.36 43.36 43.27 43.27 2.7K
12:19 43.31 43.31 43.31 43.31 0.6K
12:20 43.28 43.28 43.28 43.28 0.4K
12:21 43.28 43.32 43.28 43.32 1.0K
12:22 43.21 43.21 43.21 43.21 3.1K
12:23 43.21 43.21 43.12 43.12 3.1K
12:24 43.17 43.22 43.17 43.22 1.6K
12:25 43.21 43.30 43.21 43.30 2.9K
12:26 43.26 43.26 43.21 43.24 24.8K
12:28 43.19 43.29 43.17 43.29 3.3K
12:29 43.31 43.31 43.28 43.28 1.7K
12:30 43.26 43.26 43.26 43.26 0.6K
12:31 43.26 43.36 43.26 43.36 2.1K
12:32 43.38 43.38 43.26 43.26 3.5K
12:34 43.31 43.34 43.31 43.32 5.1K
12:35 43.32 43.32 43.32 43.32 4.5K
12:36 43.22 43.22 43.19 43.21 2.2K
12:37 43.15 43.15 43.14 43.14 0.3K
12:38 43.11 43.14 43.11 43.13 8.7K
12:39 43.06 43.06 43.06 43.06 0.7K
12:40 43.08 43.08 43.08 43.08 15.1K
12:41 43.16 43.20 43.16 43.20 2.1K
12:42 43.18 43.18 43.16 43.18 1.4K
12:43 43.22 43.22 43.16 43.20 2.1K
12:44 43.17 43.17 43.11 43.12 0.7K
12:45 43.11 43.11 43.09 43.09 0.6K
12:46 43.20 43.20 43.16 43.16 1.1K
12:47 43.15 43.17 43.15 43.15 12.5K
12:48 43.11 43.11 43.10 43.10 3.0K
12:49 43.08 43.08 43.02 43.04 5.9K
12:50 43.09 43.09 43.01 43.01 2.9K
12:51 42.98 43.02 42.98 43.02 12.3K
12:52 42.92 42.94 42.92 42.94 1.6K
12:53 43.04 43.09 43.04 43.06 5.7K
12:54 43.08 43.08 42.98 42.98 2.1K
12:55 43.03 43.08 43.03 43.08 1.3K
12:56 43.09 43.09 43.09 43.09 1.1K
12:57 43.11 43.11 43.08 43.09 1.9K
12:58 43.07 43.07 43.04 43.04 0.4K
12:59 42.98 42.98 42.98 42.98 0.7K
13:00 42.92 42.92 42.92 42.92 0.4K
13:01 42.93 42.93 42.93 42.93 0.1K
13:02 42.93 42.93 42.83 42.87 18.5K
13:03 42.91 42.91 42.78 42.78 1.6K
13:04 42.77 42.78 42.75 42.75 7.2K
13:05 42.71 42.71 42.71 42.70 0.4K
13:06 42.70 42.73 42.63 42.63 6.5K
13:07 42.64 42.65 42.62 42.65 3.3K
13:08 42.63 42.70 42.63 42.70 8.4K
13:09 42.69 42.75 42.69 42.74 5.9K
13:10 42.75 42.84 42.71 42.82 4.3K
13:11 42.75 42.75 42.65 42.65 1.7K
13:12 42.66 42.66 42.60 42.60 4.4K
13:13 42.60 42.64 42.59 42.63 6.4K
13:14 42.68 42.73 42.68 42.71 3.2K
13:15 42.71 42.77 42.71 42.77 1.4K
13:16 42.84 42.90 42.84 42.90 3.1K
13:17 42.91 43.11 42.90 42.98 8.9K
13:18 42.99 43.03 42.96 42.99 4.6K
13:19 42.99 42.99 42.97 42.98 1.3K
13:20 42.92 42.92 42.91 42.91 1.7K
13:21 42.92 43.06 42.92 42.97 14.4K
13:22 43.03 43.11 43.00 43.11 2.8K
13:23 43.08 43.08 43.07 43.08 2.4K
13:24 43.00 43.00 43.00 43.00 0.2K
13:25 42.98 42.98 42.95 42.97 16.8K
13:26 43.02 43.02 42.97 42.97 11.2K
13:27 43.02 43.02 43.02 43.02 0.5K
13:28 43.02 43.02 42.99 42.99 0.8K
13:29 42.95 42.95 42.95 42.95 0.3K
13:30 42.99 42.99 42.96 42.99 5.2K
13:31 42.98 42.98 42.90 42.90 2.2K
13:32 42.92 42.95 42.92 42.95 3.7K
13:33 42.89 42.92 42.89 42.92 0.6K
13:34 42.90 42.90 42.89 42.89 1.5K
13:35 42.80 42.83 42.80 42.83 1.8K
13:36 42.81 42.86 42.74 42.74 3.0K
13:37 42.70 42.70 42.68 42.68 0.5K
13:38 42.65 42.76 42.63 42.76 4.4K
13:39 42.74 42.74 42.73 42.74 1.8K
13:40 42.76 42.77 42.71 42.71 3.6K
13:41 42.66 42.73 42.66 42.73 8.6K
13:42 42.79 42.79 42.73 42.73 1.6K
13:43 42.72 42.77 42.72 42.77 1.3K
13:44 42.77 42.77 42.71 42.71 1.0K
13:45 42.72 42.81 42.72 42.81 1.3K
13:46 42.83 42.85 42.77 42.77 2.9K
13:47 42.65 42.71 42.65 42.71 2.8K
13:48 42.70 42.70 42.70 42.70 0.8K
13:49 42.63 42.68 42.63 42.67 2.8K
13:50 42.61 42.61 42.61 42.61 0.2K
13:51 42.58 42.64 42.58 42.64 1.1K
13:52 42.62 42.62 42.60 42.60 0.5K
13:53 42.59 42.66 42.59 42.64 2.6K
13:54 42.62 42.62 42.59 42.62 1.6K
13:55 42.60 42.60 42.54 42.54 1.8K
13:56 42.51 42.62 42.51 42.62 6.6K
13:57 42.62 42.70 42.62 42.70 1.1K
13:58 42.68 42.76 42.68 42.71 6.8K
13:59 42.72 42.72 42.64 42.64 2.0K
14:00 42.62 42.63 42.61 42.61 9.7K
14:01 42.64 42.65 42.60 42.65 6.9K
14:02 42.64 42.78 42.64 42.78 2.2K
14:03 42.77 42.80 42.69 42.69 2.7K
14:04 42.71 42.71 42.68 42.70 5.9K
14:05 42.72 42.72 42.69 42.71 8.5K
14:06 42.71 42.71 42.57 42.57 5.5K
14:07 42.58 42.58 42.48 42.48 6.1K
14:08 42.49 42.49 42.47 42.48 3.3K
14:09 42.51 42.55 42.51 42.55 2.6K
14:10 42.56 42.66 42.56 42.60 6.5K
14:11 42.59 42.93 42.59 42.90 11.0K
14:12 42.88 42.99 42.88 42.99 14.8K
14:13 42.95 42.95 42.83 42.83 5.4K
14:14 42.81 42.84 42.81 42.84 1.3K
14:15 42.83 42.87 42.83 42.87 1.2K
14:16 42.85 42.85 42.76 42.76 2.1K
14:17 42.79 42.81 42.72 42.72 6.6K
14:18 42.77 42.77 42.74 42.74 4.1K
14:19 42.66 42.66 42.66 42.66 2.0K
14:20 42.67 42.73 42.67 42.73 7.6K
14:21 42.70 42.71 42.70 42.71 2.8K
14:22 42.68 42.70 42.64 42.65 6.4K
14:23 42.66 42.66 42.66 42.66 1.0K
14:24 42.61 42.63 42.58 42.61 8.6K
14:25 42.60 42.60 42.58 42.60 2.5K
14:26 42.59 42.62 42.53 42.53 6.1K
14:27 42.56 42.59 42.56 42.57 2.3K
14:28 42.59 42.60 42.59 42.59 3.5K
14:29 42.58 42.64 42.58 42.61 1.4K
14:30 42.62 42.77 42.62 42.77 4.0K
14:31 42.75 42.75 42.75 42.75 0.1K
14:32 42.71 42.71 42.60 42.60 1.8K
14:33 42.58 42.62 42.55 42.62 5.2K
14:34 42.59 42.60 42.59 42.60 0.5K
14:35 42.56 42.56 42.51 42.52 1.2K
14:36 42.53 42.57 42.52 42.57 3.5K
14:37 42.57 42.57 42.57 42.57 3.9K
14:38 42.50 42.50 42.47 42.50 8.9K
14:39 42.51 42.51 42.50 42.50 0.9K
14:40 42.54 42.54 42.54 42.54 0.7K
14:41 42.58 42.59 42.55 42.55 2.4K
14:42 42.55 42.62 42.55 42.62 3.9K
14:43 42.68 42.74 42.67 42.74 1.2K
14:44 42.72 42.72 42.66 42.69 1.1K
14:45 42.67 42.70 42.66 42.67 7.5K
14:46 42.67 42.68 42.59 42.60 10.1K
14:47 42.58 42.58 42.57 42.58 3.9K
14:48 42.57 42.57 42.53 42.55 2.2K
14:49 42.53 42.53 42.50 42.50 0.4K
14:50 42.51 42.54 42.49 42.54 2.0K
14:51 42.56 42.59 42.54 42.54 4.6K
14:52 42.53 42.56 42.51 42.56 3.3K
14:53 42.49 42.49 42.40 42.40 6.6K
14:54 42.35 42.35 42.30 42.30 17.4K
14:55 42.33 42.33 42.25 42.30 41.8K
14:56 42.30 42.32 42.27 42.27 6.2K
14:57 42.31 42.33 42.24 42.24 11.7K
14:58 42.23 42.25 42.18 42.20 6.3K
14:59 42.18 42.22 42.15 42.22 20.9K
15:00 42.20 42.29 42.14 42.28 7.0K
15:01 42.33 42.33 42.30 42.30 3.4K
15:02 42.34 42.34 42.27 42.28 5.5K
15:03 42.23 42.24 42.16 42.16 15.3K
15:04 42.16 42.16 42.08 42.14 10.9K
15:05 42.17 42.28 42.17 42.18 5.5K
15:06 42.23 42.23 42.18 42.21 9.9K
15:07 42.21 42.23 42.20 42.23 11.2K
15:08 42.30 42.30 42.15 42.15 6.3K
15:09 42.17 42.24 42.17 42.23 4.6K
15:10 42.26 42.26 42.23 42.23 3.2K
15:11 42.17 42.22 42.15 42.22 3.0K
15:12 42.26 42.35 42.23 42.35 9.0K
15:13 42.33 42.34 42.29 42.31 9.2K
15:14 42.39 42.46 42.34 42.43 7.5K
15:15 42.42 42.61 42.42 42.58 6.0K
15:16 42.56 42.69 42.56 42.66 4.3K
15:17 42.57 42.57 42.47 42.47 7.6K
15:18 42.47 42.53 42.47 42.53 12.0K
15:19 42.60 42.61 42.58 42.61 1.4K
15:20 42.58 42.72 42.58 42.61 13.6K
15:21 42.62 42.62 42.54 42.56 10.5K
15:22 42.54 42.57 42.51 42.53 8.5K
15:23 42.63 42.65 42.63 42.65 0.4K
15:24 42.66 42.78 42.63 42.78 11.4K
15:25 42.75 42.83 42.75 42.81 4.7K
15:26 42.86 42.86 42.77 42.85 5.3K
15:27 42.88 42.89 42.84 42.84 8.5K
15:28 42.87 42.90 42.86 42.88 19.0K
15:29 42.84 42.86 42.71 42.72 14.0K
15:30 42.78 42.89 42.75 42.89 9.1K
15:31 42.93 42.96 42.90 42.91 2.8K
15:32 42.95 42.99 42.92 42.96 33.3K
15:33 42.95 43.14 42.93 43.08 9.4K
15:34 43.07 43.23 43.07 43.21 2.6K
15:35 43.19 43.21 43.09 43.13 97.6K
15:36 43.08 43.11 43.05 43.05 14.9K
15:37 43.01 43.02 42.99 43.00 6.7K
15:38 42.98 43.04 42.98 43.04 4.4K
15:39 43.05 43.13 43.05 43.13 5.1K
15:40 43.12 43.12 43.04 43.04 1.1K
15:41 42.96 42.97 42.89 42.93 9.0K
15:42 42.94 42.94 42.84 42.84 11.7K
15:43 42.81 42.89 42.81 42.85 5.0K
15:44 42.87 42.87 42.79 42.79 4.0K
15:45 42.84 42.87 42.84 42.87 2.2K
15:46 42.82 42.83 42.78 42.78 4.4K
15:47 42.77 42.83 42.77 42.81 2.2K
15:48 42.83 42.87 42.83 42.87 3.9K
15:49 42.81 42.86 42.81 42.86 2.1K
15:50 42.92 43.04 42.92 43.03 6.5K
15:51 43.05 43.05 42.97 42.99 19.0K
15:52 42.98 43.03 42.97 42.99 9.3K
15:53 42.97 43.00 42.88 42.90 28.1K
15:54 42.90 42.91 42.85 42.89 21.5K
15:55 42.92 43.02 42.92 43.01 11.1K
15:56 43.02 43.06 43.00 43.02 20.1K
15:57 43.03 43.04 42.97 42.97 9.2K
15:58 43.00 43.01 42.93 42.93 22.4K
15:59 42.94 42.94 42.89 42.89 18.5K
16:00 42.96 42.99 42.96 42.99 29.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible