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 45.12 45.12 45.06 45.06 30.3K
09:31 45.07 45.22 45.07 45.21 5.3K
09:32 45.17 45.17 45.10 45.10 0.7K
09:33 45.04 45.04 44.97 44.98 5.1K
09:35 45.02 45.02 45.01 45.01 0.7K
09:36 44.92 44.93 44.92 44.93 1.5K
09:37 44.96 44.98 44.93 44.95 4.5K
09:38 44.90 44.90 44.90 44.90 4.4K
09:39 44.90 44.90 44.90 44.90 0.4K
09:40 44.93 44.93 44.93 44.93 0.2K
09:41 44.89 44.91 44.89 44.91 1.2K
09:42 44.98 44.98 44.98 44.98 3.2K
09:43 44.83 44.87 44.83 44.87 1.0K
09:44 44.83 44.83 44.83 44.83 1.4K
09:45 44.84 44.86 44.84 44.86 1.7K
09:46 44.80 44.80 44.74 44.73 0.5K
09:47 44.77 44.79 44.77 44.79 1.5K
09:49 44.72 44.72 44.72 44.72 0.2K
09:50 44.72 44.77 44.72 44.76 1.7K
09:51 44.67 44.71 44.67 44.69 1.4K
09:52 44.68 44.68 44.64 44.64 5.8K
09:53 44.61 44.61 44.58 44.58 2.3K
09:54 44.55 44.55 44.52 44.52 10.0K
09:55 44.56 44.56 44.51 44.51 5.3K
09:56 44.53 44.53 44.46 44.46 18.1K
09:57 44.48 44.48 44.39 44.39 3.5K
09:58 44.38 44.41 44.38 44.41 5.8K
09:59 44.45 44.45 44.45 44.45 2.1K
10:00 44.43 44.47 44.38 44.45 11.1K
10:01 44.46 44.46 44.40 44.41 2.5K
10:02 44.40 44.47 44.40 44.47 1.6K
10:03 44.47 44.47 44.47 44.47 1.8K
10:04 44.57 44.57 44.57 44.57 1.8K
10:06 44.56 44.56 44.56 44.56 1.5K
10:07 44.57 44.57 44.55 44.57 3.5K
10:09 44.57 44.57 44.57 44.57 1.8K
10:10 44.52 44.52 44.52 44.52 0.7K
10:11 44.52 44.55 44.48 44.48 5.4K
10:14 44.63 44.63 44.63 44.63 4.6K
10:15 44.60 44.61 44.60 44.61 2.2K
10:16 44.69 44.69 44.69 44.69 0.2K
10:17 44.71 44.75 44.71 44.74 4.5K
10:19 44.80 44.87 44.80 44.87 1.2K
10:20 44.78 44.78 44.74 44.74 0.6K
10:22 44.73 44.73 44.72 44.72 1.1K
10:23 44.69 44.69 44.61 44.61 0.8K
10:25 44.81 44.81 44.81 44.81 1.7K
10:27 44.70 44.71 44.67 44.67 3.3K
10:28 44.65 44.65 44.59 44.59 0.5K
10:30 44.64 44.64 44.64 44.64 0.8K
10:32 44.62 44.63 44.62 44.63 0.5K
10:33 44.65 44.65 44.64 44.64 4.0K
10:34 44.63 44.63 44.63 44.63 0.2K
10:35 44.70 44.70 44.70 44.70 0.1K
10:36 44.66 44.66 44.61 44.62 9.0K
10:37 44.60 44.60 44.60 44.60 0.1K
10:38 44.70 44.70 44.70 44.70 0.2K
10:39 44.73 44.73 44.64 44.64 1.4K
10:40 44.67 44.69 44.67 44.69 3.7K
10:43 44.61 44.63 44.61 44.63 0.2K
10:44 44.60 44.64 44.60 44.61 7.3K
10:46 44.69 44.69 44.68 44.68 0.4K
10:47 44.61 44.61 44.61 44.61 0.6K
10:48 44.56 44.56 44.56 44.56 0.1K
10:50 44.59 44.59 44.59 44.59 0.4K
10:51 44.64 44.64 44.64 44.64 0.5K
10:53 44.74 44.74 44.73 44.73 1.2K
10:54 44.71 44.71 44.71 44.71 0.1K
10:55 44.68 44.70 44.68 44.70 0.3K
10:56 44.63 44.63 44.63 44.63 0.2K
10:57 44.60 44.60 44.56 44.56 2.6K
10:58 44.58 44.58 44.58 44.58 0.3K
11:00 44.71 44.71 44.69 44.69 7.4K
11:01 44.66 44.66 44.66 44.66 0.2K
11:02 44.64 44.64 44.64 44.64 0.3K
11:04 44.64 44.64 44.58 44.62 2.0K
11:07 44.40 44.43 44.40 44.43 10.4K
11:08 44.42 44.45 44.41 44.45 1.0K
11:09 44.38 44.40 44.36 44.40 0.5K
11:10 44.42 44.42 44.42 44.42 0.1K
11:11 44.43 44.45 44.43 44.44 1.6K
11:12 44.44 44.44 44.37 44.42 0.3K
11:14 44.37 44.38 44.37 44.38 4.7K
11:15 44.33 44.33 44.33 44.33 0.6K
11:16 44.31 44.31 44.31 44.31 0.3K
11:17 44.37 44.37 44.31 44.31 3.2K
11:18 44.31 44.31 44.31 44.31 1.5K
11:20 44.41 44.41 44.38 44.38 1.5K
11:22 44.42 44.42 44.42 44.42 0.5K
11:23 44.42 44.46 44.42 44.46 0.2K
11:25 44.51 44.51 44.45 44.45 1.8K
11:26 44.43 44.43 44.43 44.43 1.1K
11:27 44.37 44.37 44.37 44.37 0.4K
11:28 44.39 44.39 44.39 44.39 0.7K
11:30 44.36 44.36 44.32 44.32 3.3K
11:31 44.31 44.31 44.31 44.31 0.7K
11:32 44.29 44.29 44.28 44.28 0.5K
11:34 44.29 44.30 44.26 44.28 1.3K
11:35 44.25 44.25 44.19 44.19 3.6K
11:36 44.17 44.17 44.12 44.12 3.1K
11:37 44.15 44.15 44.15 44.15 0.2K
11:38 44.14 44.14 44.14 44.14 0.8K
11:39 44.10 44.11 44.10 44.11 0.6K
11:40 44.02 44.02 44.02 44.02 0.4K
11:41 44.06 44.06 44.05 44.05 0.7K
11:42 44.06 44.23 44.06 44.16 10.2K
11:43 44.18 44.28 44.18 44.28 3.3K
11:44 44.35 44.35 44.29 44.29 6.7K
11:45 44.23 44.23 44.23 44.23 0.1K
11:46 44.20 44.20 44.13 44.16 4.0K
11:48 44.18 44.18 44.18 44.18 0.3K
11:49 44.24 44.24 44.24 44.24 2.1K
11:50 44.19 44.19 44.19 44.19 1.2K
11:52 44.06 44.06 44.06 44.06 4.6K
11:53 44.04 44.07 44.04 44.07 1.1K
11:54 44.06 44.08 44.05 44.06 1.0K
11:55 44.06 44.06 44.05 44.06 2.0K
11:56 44.04 44.04 44.03 44.03 1.2K
11:58 44.08 44.10 44.08 44.10 1.4K
11:59 44.10 44.10 44.10 44.10 2.1K
12:01 44.11 44.11 44.09 44.09 0.3K
12:02 44.09 44.15 44.09 44.13 1.7K
12:03 44.10 44.10 44.09 44.09 0.2K
12:04 44.12 44.14 44.12 44.14 0.7K
12:05 44.05 44.05 44.05 44.05 1.8K
12:06 44.00 44.00 44.00 44.00 0.3K
12:07 44.03 44.03 44.03 44.03 0.2K
12:08 43.96 43.96 43.96 43.96 1.5K
12:10 44.02 44.02 44.02 44.02 0.3K
12:11 43.99 43.99 43.95 43.97 0.9K
12:12 43.97 44.01 43.97 44.00 1.0K
12:13 44.01 44.01 44.00 44.00 0.5K
12:14 44.02 44.04 44.01 44.01 1.4K
12:15 43.98 43.98 43.98 43.98 0.8K
12:16 43.98 43.99 43.98 43.99 1.7K
12:17 44.04 44.04 44.04 44.04 1.4K
12:18 44.01 44.01 44.01 44.01 0.6K
12:19 44.03 44.03 44.03 44.03 1.0K
12:20 44.03 44.07 44.03 44.07 1.4K
12:21 44.13 44.13 44.11 44.12 1.1K
12:22 44.12 44.12 44.10 44.10 3.0K
12:23 44.07 44.10 44.07 44.10 1.1K
12:24 44.13 44.13 44.12 44.12 2.1K
12:25 44.10 44.10 44.10 44.10 3.1K
12:26 44.02 44.02 44.02 44.02 1.3K
12:27 44.03 44.03 44.03 44.03 0.6K
12:28 44.05 44.05 44.02 44.03 2.1K
12:30 44.00 44.00 43.97 43.99 3.2K
12:31 44.01 44.02 44.01 44.02 1.7K
12:32 43.99 43.99 43.99 43.99 0.3K
12:33 43.99 44.06 43.99 44.06 1.4K
12:34 44.03 44.05 44.03 44.05 0.3K
12:35 44.00 44.00 43.99 43.99 2.2K
12:36 44.03 44.03 44.01 44.01 1.1K
12:37 44.00 44.07 44.00 44.07 1.7K
12:38 44.11 44.11 44.11 44.11 0.9K
12:40 44.15 44.15 44.13 44.13 4.5K
12:41 44.16 44.16 44.09 44.09 1.7K
12:42 44.07 44.08 44.07 44.08 2.6K
12:43 44.07 44.11 44.07 44.11 1.9K
12:44 44.10 44.10 44.10 44.10 2.2K
12:45 44.03 44.03 43.99 43.99 1.9K
12:46 43.92 43.92 43.89 43.91 3.5K
12:47 43.84 43.86 43.84 43.85 8.2K
12:48 43.88 43.88 43.86 43.87 8.2K
12:49 43.91 43.91 43.91 43.91 0.7K
12:50 43.93 43.97 43.93 43.97 1.2K
12:51 43.93 43.93 43.91 43.91 1.2K
12:52 43.93 43.98 43.92 43.98 1.7K
12:53 43.99 43.99 43.91 43.91 1.1K
12:54 43.87 43.87 43.87 43.87 3.9K
12:55 43.88 43.90 43.88 43.90 1.8K
12:56 43.88 43.93 43.87 43.93 4.7K
12:57 43.92 43.92 43.91 43.92 1.4K
12:58 43.92 43.93 43.90 43.93 5.2K
12:59 43.90 43.94 43.90 43.94 1.0K
13:00 43.95 43.95 43.91 43.93 2.7K
13:01 43.90 43.90 43.90 43.90 1.5K
13:02 43.86 43.88 43.86 43.88 1.6K
13:03 43.87 43.88 43.86 43.86 1.6K
13:04 43.88 43.91 43.88 43.91 1.4K
13:05 43.89 43.89 43.89 43.89 2.6K
13:06 43.87 43.87 43.86 43.86 1.5K
13:07 43.83 43.85 43.83 43.83 3.5K
13:08 43.84 43.85 43.84 43.85 0.7K
13:09 43.88 43.91 43.88 43.90 2.8K
13:10 43.86 43.87 43.81 43.81 1.1K
13:11 43.83 43.84 43.75 43.76 9.0K
13:12 43.77 43.78 43.76 43.78 3.6K
13:13 43.79 43.81 43.79 43.79 3.7K
13:14 43.80 43.80 43.80 43.80 0.3K
13:15 43.78 43.78 43.75 43.75 1.4K
13:16 43.77 43.79 43.75 43.78 2.2K
13:17 43.76 43.76 43.70 43.71 5.4K
13:18 43.69 43.69 43.65 43.65 5.6K
13:19 43.68 43.69 43.65 43.69 1.0K
13:20 43.70 43.70 43.68 43.68 2.4K
13:21 43.72 43.74 43.72 43.74 1.5K
13:22 43.74 43.74 43.74 43.74 0.7K
13:23 43.71 43.71 43.66 43.66 2.1K
13:24 43.65 43.66 43.65 43.65 1.0K
13:25 43.66 43.66 43.65 43.65 1.9K
13:26 43.61 43.61 43.61 43.61 0.4K
13:27 43.62 43.64 43.62 43.64 2.0K
13:28 43.63 43.71 43.63 43.69 6.8K
13:29 43.71 43.71 43.71 43.71 0.7K
13:30 43.73 43.75 43.73 43.75 0.8K
13:31 43.78 43.78 43.64 43.64 3.4K
13:32 43.63 43.63 43.61 43.63 3.4K
13:33 43.62 43.67 43.62 43.65 1.5K
13:35 43.58 43.63 43.58 43.63 8.4K
13:36 43.65 43.65 43.60 43.60 3.7K
13:37 43.58 43.65 43.58 43.65 6.4K
13:38 43.64 43.65 43.64 43.65 0.5K
13:39 43.59 43.60 43.56 43.56 2.6K
13:40 43.57 43.61 43.57 43.59 2.8K
13:41 43.55 43.58 43.55 43.56 1.1K
13:42 43.59 43.59 43.58 43.59 1.3K
13:43 43.54 43.60 43.53 43.60 6.5K
13:44 43.54 43.55 43.54 43.55 2.0K
13:45 43.55 43.55 43.55 43.55 1.6K
13:46 43.50 43.50 43.47 43.47 4.9K
13:47 43.49 43.56 43.49 43.55 2.9K
13:48 43.47 43.47 43.46 43.46 0.3K
13:49 43.48 43.48 43.47 43.47 1.9K
13:50 43.53 43.58 43.53 43.58 1.4K
13:51 43.56 43.56 43.53 43.56 1.2K
13:52 43.61 43.61 43.61 43.61 0.6K
13:53 43.61 43.61 43.57 43.57 2.0K
13:54 43.53 43.56 43.53 43.56 3.9K
13:55 43.55 43.56 43.53 43.53 1.6K
13:56 43.52 43.57 43.52 43.57 2.4K
13:57 43.51 43.51 43.48 43.48 1.3K
13:58 43.52 43.52 43.51 43.51 4.5K
13:59 43.48 43.50 43.48 43.50 5.6K
14:00 43.49 43.53 43.49 43.53 3.1K
14:01 43.56 43.61 43.56 43.61 17.7K
14:02 43.61 43.67 43.61 43.67 4.7K
14:03 43.69 43.72 43.68 43.72 2.3K
14:04 43.75 43.75 43.75 43.75 0.9K
14:05 43.70 43.77 43.70 43.77 4.6K
14:06 43.77 43.77 43.71 43.71 0.4K
14:07 43.75 43.79 43.75 43.79 1.7K
14:09 43.73 43.73 43.73 43.73 1.4K
14:10 43.72 43.78 43.72 43.78 1.2K
14:11 43.81 43.81 43.81 43.81 0.5K
14:12 43.82 43.84 43.82 43.84 3.1K
14:13 43.84 43.90 43.84 43.89 2.0K
14:14 43.91 43.92 43.88 43.90 2.5K
14:15 43.86 43.87 43.85 43.87 5.5K
14:16 43.84 43.85 43.81 43.85 1.4K
14:17 43.83 43.83 43.80 43.81 0.7K
14:18 43.80 43.80 43.80 43.80 1.1K
14:19 43.81 43.85 43.81 43.85 0.9K
14:20 43.82 43.84 43.82 43.84 2.0K
14:21 43.85 43.85 43.85 43.85 5.0K
14:22 43.84 43.84 43.84 43.84 1.0K
14:23 43.83 43.83 43.83 43.83 0.7K
14:24 44.00 44.00 43.99 43.99 4.1K
14:25 43.95 43.97 43.95 43.96 4.3K
14:26 43.92 43.95 43.92 43.95 2.6K
14:27 44.00 44.00 43.98 43.99 1.6K
14:28 43.97 43.97 43.94 43.94 1.9K
14:29 43.95 43.99 43.95 43.99 3.6K
14:30 43.91 43.91 43.91 43.91 0.3K
14:31 43.92 43.92 43.92 43.92 2.2K
14:32 43.97 43.97 43.97 43.97 1.0K
14:33 43.97 43.99 43.96 43.99 1.5K
14:34 43.96 43.96 43.96 43.96 1.0K
14:35 43.91 43.91 43.89 43.89 4.5K
14:36 43.87 43.87 43.86 43.87 0.7K
14:37 43.86 43.97 43.86 43.97 3.5K
14:38 43.98 43.98 43.93 43.93 7.0K
14:39 43.94 43.97 43.94 43.97 2.2K
14:40 43.92 43.93 43.92 43.92 0.8K
14:41 43.89 43.91 43.88 43.90 10.3K
14:42 43.90 43.90 43.88 43.88 0.7K
14:43 43.92 43.93 43.92 43.93 1.8K
14:44 43.95 43.95 43.91 43.91 3.1K
14:45 43.89 43.89 43.83 43.83 2.9K
14:46 43.83 43.84 43.83 43.84 1.3K
14:47 43.92 43.92 43.89 43.89 2.2K
14:48 43.92 43.95 43.92 43.95 0.9K
14:49 43.92 43.92 43.92 43.92 0.8K
14:50 43.94 43.94 43.90 43.90 3.9K
14:51 43.88 43.90 43.88 43.90 2.3K
14:52 43.89 43.89 43.83 43.84 12.1K
14:53 43.85 43.85 43.80 43.80 3.7K
14:54 43.82 43.89 43.82 43.89 3.5K
14:55 43.91 43.91 43.91 43.91 0.2K
14:56 43.88 43.89 43.88 43.89 0.9K
14:57 43.88 43.88 43.86 43.86 0.7K
14:58 43.88 43.88 43.88 43.88 0.8K
14:59 43.95 43.95 43.94 43.94 2.0K
15:00 43.92 43.93 43.92 43.93 2.3K
15:01 43.93 43.93 43.93 43.93 1.3K
15:02 44.00 44.01 44.00 44.01 1.1K
15:03 44.06 44.07 44.05 44.05 2.3K
15:04 44.01 44.01 43.97 44.00 2.5K
15:05 43.98 43.98 43.97 43.97 1.3K
15:06 43.96 43.98 43.94 43.94 3.6K
15:07 43.93 43.94 43.90 43.90 5.7K
15:08 43.84 43.84 43.84 43.84 0.4K
15:09 43.88 43.89 43.88 43.89 1.4K
15:10 43.89 43.89 43.88 43.89 3.3K
15:11 43.90 43.90 43.90 43.90 0.9K
15:12 43.91 43.91 43.90 43.90 0.8K
15:13 43.89 43.89 43.89 43.89 1.9K
15:14 43.88 43.92 43.88 43.91 2.2K
15:15 43.88 43.88 43.87 43.87 3.4K
15:17 43.85 43.87 43.85 43.85 3.1K
15:18 43.85 43.85 43.85 43.85 1.8K
15:19 43.91 43.91 43.91 43.91 0.9K
15:20 43.88 43.89 43.87 43.87 2.2K
15:21 43.86 43.86 43.85 43.85 0.7K
15:22 43.83 43.88 43.83 43.88 3.2K
15:23 43.87 43.87 43.87 43.87 0.6K
15:24 43.86 43.86 43.84 43.84 1.5K
15:25 43.83 43.83 43.79 43.79 4.4K
15:26 43.76 43.79 43.76 43.79 3.0K
15:27 43.75 43.76 43.74 43.75 6.5K
15:28 43.74 43.76 43.73 43.73 2.5K
15:29 43.74 43.79 43.74 43.79 2.4K
15:30 43.80 43.82 43.78 43.78 3.3K
15:31 43.78 43.79 43.77 43.79 6.4K
15:32 43.77 43.77 43.77 43.77 1.2K
15:33 43.80 43.87 43.80 43.86 5.3K
15:34 43.85 43.85 43.85 43.85 0.4K
15:35 43.85 43.85 43.83 43.83 3.6K
15:36 43.80 43.82 43.80 43.81 1.9K
15:37 43.80 43.80 43.78 43.79 7.4K
15:38 43.79 43.79 43.72 43.73 2.3K
15:39 43.72 43.73 43.70 43.73 6.6K
15:40 43.72 43.77 43.72 43.77 7.0K
15:41 43.77 43.77 43.77 43.77 0.2K
15:42 43.76 43.77 43.68 43.68 9.4K
15:43 43.68 43.70 43.66 43.67 6.7K
15:44 43.68 43.70 43.68 43.68 2.5K
15:45 43.67 43.67 43.64 43.65 3.0K
15:46 43.64 43.68 43.64 43.67 4.0K
15:47 43.69 43.72 43.69 43.71 6.3K
15:48 43.70 43.70 43.66 43.66 2.6K
15:49 43.66 43.67 43.66 43.66 5.0K
15:50 43.65 43.65 43.59 43.59 8.2K
15:51 43.59 43.59 43.56 43.57 9.0K
15:52 43.59 43.66 43.59 43.66 8.2K
15:53 43.66 43.67 43.62 43.62 6.4K
15:54 43.62 43.68 43.62 43.68 7.7K
15:55 43.67 43.68 43.66 43.67 5.8K
15:56 43.70 43.74 43.70 43.74 3.8K
15:57 43.74 43.75 43.73 43.73 7.3K
15:58 43.71 43.71 43.66 43.66 27.4K
15:59 43.61 43.61 43.57 43.61 8.8K
16:00 43.61 43.61 43.61 43.61 12.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible