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 45.38 45.50 45.38 45.50 154.6K
09:31 45.53 45.53 45.49 45.51 5.3K
09:32 45.46 45.53 45.46 45.53 9.2K
09:33 45.50 45.62 45.50 45.58 14.8K
09:34 45.63 45.63 45.54 45.54 9.9K
09:35 45.55 45.57 45.52 45.57 2.3K
09:36 45.61 45.62 45.61 45.62 6.3K
09:37 45.62 45.62 45.61 45.61 4.0K
09:38 45.59 45.59 45.50 45.52 4.9K
09:39 45.52 45.55 45.50 45.51 5.6K
09:40 45.47 45.50 45.47 45.50 1.7K
09:41 45.45 45.45 45.41 45.43 5.2K
09:42 45.39 45.39 45.26 45.26 5.2K
09:43 45.26 45.26 45.23 45.25 2.5K
09:44 45.28 45.29 45.25 45.29 8.4K
09:45 45.41 45.45 45.41 45.45 2.7K
09:46 45.44 45.47 45.40 45.40 2.4K
09:47 45.42 45.44 45.36 45.44 3.6K
09:48 45.39 45.39 45.39 45.39 3.6K
09:49 45.36 45.44 45.34 45.44 4.7K
09:50 45.44 45.58 45.44 45.58 9.7K
09:51 45.59 45.64 45.59 45.60 23.8K
09:52 45.60 45.60 45.55 45.55 5.1K
09:53 45.54 45.55 45.54 45.54 3.1K
09:54 45.58 45.67 45.58 45.67 2.4K
09:55 45.68 45.68 45.63 45.65 8.4K
09:56 45.62 45.62 45.60 45.60 1.7K
09:57 45.53 45.53 45.53 45.53 0.3K
09:58 45.50 45.51 45.50 45.51 1.8K
09:59 45.51 45.51 45.51 45.51 1.1K
10:00 45.25 45.28 45.22 45.22 6.5K
10:01 45.27 45.35 45.26 45.34 5.1K
10:03 45.26 45.29 45.26 45.29 2.4K
10:04 45.34 45.42 45.34 45.42 8.2K
10:05 45.37 45.42 45.37 45.42 1.2K
10:06 45.42 45.44 45.37 45.38 14.0K
10:07 45.38 45.38 45.38 45.38 0.5K
10:08 45.28 45.28 45.28 45.28 0.1K
10:09 45.21 45.24 45.21 45.24 2.3K
10:10 45.22 45.39 45.22 45.35 6.6K
10:11 45.34 45.34 45.30 45.31 1.1K
10:12 45.27 45.27 45.27 45.27 1.0K
10:13 45.23 45.29 45.23 45.29 1.6K
10:14 45.29 45.29 45.16 45.21 5.4K
10:15 45.19 45.20 45.18 45.19 2.3K
10:16 45.18 45.18 45.17 45.17 0.4K
10:17 45.12 45.13 45.07 45.07 1.1K
10:18 45.04 45.04 45.03 45.03 0.3K
10:19 45.03 45.03 45.03 45.03 0.4K
10:20 45.10 45.14 45.08 45.08 4.1K
10:21 45.00 45.06 45.00 45.06 2.0K
10:22 45.10 45.10 45.04 45.04 2.7K
10:23 45.13 45.13 45.13 45.13 2.3K
10:24 45.16 45.18 45.13 45.18 1.7K
10:25 45.21 45.21 45.19 45.19 0.9K
10:26 45.16 45.16 45.16 45.16 0.2K
10:27 45.08 45.08 45.05 45.05 3.4K
10:28 45.09 45.09 45.09 45.09 0.3K
10:29 45.06 45.06 45.05 45.05 0.6K
10:30 45.12 45.12 45.12 45.12 0.3K
10:31 45.11 45.11 45.11 45.11 0.3K
10:32 45.11 45.12 45.11 45.12 0.3K
10:33 45.10 45.10 45.10 45.10 0.4K
10:34 45.15 45.15 45.15 45.15 0.2K
10:35 45.15 45.15 45.08 45.08 0.9K
10:36 45.09 45.09 45.09 45.09 0.1K
10:37 45.26 45.29 45.26 45.29 4.0K
10:38 45.27 45.32 45.27 45.32 2.5K
10:42 45.33 45.33 45.30 45.30 0.7K
10:45 45.33 45.33 45.33 45.33 0.6K
10:46 45.27 45.27 45.25 45.25 0.5K
10:47 45.27 45.27 45.23 45.23 11.3K
10:48 45.29 45.30 45.29 45.30 1.0K
10:49 45.32 45.32 45.29 45.29 4.6K
10:51 45.34 45.34 45.34 45.34 0.2K
10:52 45.43 45.43 45.43 45.43 0.4K
10:54 45.39 45.39 45.36 45.36 1.5K
10:55 45.34 45.34 45.34 45.34 0.1K
10:56 45.33 45.33 45.33 45.33 0.3K
10:58 45.46 45.46 45.45 45.46 0.8K
11:00 45.51 45.53 45.51 45.53 3.4K
11:01 45.57 45.57 45.57 45.57 0.6K
11:02 45.63 45.66 45.63 45.66 0.8K
11:03 45.66 45.78 45.66 45.78 11.1K
11:04 45.78 45.78 45.74 45.74 2.0K
11:05 45.83 45.83 45.83 45.83 1.4K
11:06 45.85 45.93 45.85 45.89 3.9K
11:08 45.93 45.94 45.93 45.94 1.1K
11:09 45.89 45.89 45.81 45.81 0.6K
11:10 45.82 45.89 45.82 45.85 6.3K
11:11 45.83 45.93 45.83 45.93 0.9K
11:12 46.01 46.01 45.94 45.96 2.8K
11:13 45.93 45.93 45.88 45.88 4.9K
11:14 45.87 45.93 45.87 45.93 1.7K
11:15 45.93 45.93 45.92 45.92 1.0K
11:16 45.95 45.99 45.95 45.99 2.5K
11:17 46.12 46.12 46.12 46.12 0.8K
11:18 46.17 46.19 46.17 46.19 4.2K
11:19 46.22 46.22 46.20 46.20 1.3K
11:20 46.21 46.21 46.20 46.20 0.4K
11:21 46.16 46.18 46.14 46.14 2.8K
11:22 46.15 46.22 46.12 46.22 4.3K
11:23 46.24 46.25 46.23 46.25 2.1K
11:24 46.26 46.27 46.19 46.19 2.9K
11:25 46.19 46.26 46.19 46.26 1.1K
11:26 46.27 46.27 46.27 46.27 0.7K
11:27 46.25 46.25 46.25 46.25 0.7K
11:28 46.20 46.20 46.19 46.19 0.4K
11:29 46.22 46.28 46.22 46.28 10.4K
11:30 46.27 46.27 46.26 46.26 0.9K
11:31 46.29 46.29 46.28 46.28 2.3K
11:32 46.31 46.34 46.31 46.32 3.3K
11:33 46.33 46.35 46.33 46.35 3.4K
11:34 46.36 46.40 46.34 46.34 4.6K
11:35 46.38 46.38 46.38 46.38 2.6K
11:36 46.41 46.41 46.32 46.32 2.5K
11:37 46.34 46.34 46.30 46.30 3.7K
11:38 46.30 46.34 46.30 46.33 2.2K
11:39 46.33 46.38 46.33 46.38 1.6K
11:40 46.39 46.44 46.39 46.44 1.7K
11:41 46.41 46.47 46.41 46.43 5.8K
11:42 46.42 46.42 46.41 46.41 0.9K
11:43 46.37 46.40 46.37 46.40 1.1K
11:44 46.40 46.41 46.38 46.38 2.8K
11:45 46.38 46.38 46.29 46.29 8.4K
11:46 46.30 46.31 46.20 46.25 9.0K
11:47 46.24 46.25 46.19 46.20 7.9K
11:48 46.20 46.22 46.20 46.22 1.6K
11:49 46.21 46.21 46.19 46.19 0.6K
11:50 46.21 46.30 46.21 46.30 5.7K
11:51 46.31 46.31 46.27 46.27 2.4K
11:52 46.28 46.28 46.23 46.23 3.4K
11:53 46.20 46.20 46.13 46.13 7.3K
11:54 46.20 46.20 46.20 46.20 0.5K
11:55 46.24 46.24 46.24 46.24 2.8K
11:56 46.19 46.19 46.19 46.19 0.4K
11:57 46.20 46.22 46.20 46.22 12.5K
11:58 46.22 46.25 46.18 46.21 10.9K
11:59 46.16 46.16 46.16 46.16 1.7K
12:00 46.21 46.21 46.20 46.20 2.0K
12:01 46.21 46.25 46.21 46.25 0.7K
12:03 46.22 46.22 46.16 46.16 0.5K
12:04 46.20 46.20 46.17 46.17 0.4K
12:05 46.16 46.16 46.15 46.15 0.3K
12:06 46.12 46.12 46.10 46.10 0.7K
12:07 46.11 46.11 46.03 46.05 2.1K
12:08 46.06 46.10 46.06 46.10 1.2K
12:09 46.06 46.06 46.06 46.06 1.5K
12:10 46.11 46.11 46.10 46.11 1.0K
12:12 46.08 46.08 46.06 46.06 2.8K
12:13 46.11 46.11 46.09 46.09 4.5K
12:14 46.08 46.08 46.06 46.06 1.5K
12:15 46.06 46.09 46.06 46.09 4.1K
12:16 46.06 46.06 46.03 46.06 2.3K
12:17 46.06 46.06 46.06 46.06 1.1K
12:18 46.13 46.13 46.13 46.13 2.0K
12:19 46.12 46.12 46.12 46.12 0.5K
12:20 46.14 46.20 46.14 46.20 6.2K
12:21 46.20 46.20 46.19 46.19 3.3K
12:22 46.15 46.15 46.15 46.15 1.7K
12:23 46.13 46.17 46.12 46.12 2.3K
12:24 46.14 46.14 46.14 46.14 0.1K
12:25 46.13 46.13 46.09 46.09 6.5K
12:26 46.06 46.06 46.04 46.04 3.1K
12:27 46.03 46.03 45.96 45.96 6.6K
12:28 45.97 46.00 45.97 45.97 1.5K
12:29 45.97 46.01 45.97 45.98 1.8K
12:30 45.99 46.00 45.98 45.98 2.4K
12:31 45.98 45.98 45.85 45.85 21.3K
12:32 45.83 45.86 45.83 45.86 2.6K
12:33 45.82 45.82 45.82 45.82 1.1K
12:34 45.76 45.81 45.76 45.80 3.7K
12:35 45.85 45.85 45.85 45.85 2.3K
12:37 45.92 45.92 45.90 45.91 5.9K
12:38 45.91 45.98 45.91 45.98 10.1K
12:39 45.93 45.93 45.93 45.93 2.1K
12:40 45.90 45.95 45.90 45.94 2.0K
12:41 45.90 45.90 45.90 45.90 2.3K
12:42 45.93 45.93 45.91 45.92 1.5K
12:43 45.91 45.94 45.91 45.94 2.5K
12:45 46.02 46.02 45.99 45.99 4.6K
12:46 46.00 46.01 45.97 45.97 3.7K
12:47 45.97 45.98 45.95 45.98 2.6K
12:48 45.97 45.98 45.97 45.98 2.4K
12:49 45.98 46.02 45.98 46.01 3.5K
12:50 46.03 46.06 46.03 46.06 3.8K
12:51 46.12 46.12 46.12 46.12 0.3K
12:52 46.14 46.14 46.13 46.13 6.1K
12:53 46.15 46.15 46.14 46.14 2.3K
12:55 46.18 46.19 46.18 46.19 1.2K
12:56 46.21 46.21 46.21 46.21 1.2K
12:57 46.19 46.21 46.17 46.18 3.7K
12:58 46.19 46.19 46.19 46.19 0.5K
12:59 46.18 46.18 46.17 46.17 1.5K
13:00 46.14 46.19 46.14 46.18 4.6K
13:01 46.20 46.20 46.17 46.17 6.5K
13:02 46.16 46.22 46.16 46.21 2.8K
13:03 46.20 46.20 46.07 46.10 12.8K
13:04 46.11 46.11 46.11 46.11 5.5K
13:05 46.13 46.14 46.07 46.07 8.3K
13:06 46.09 46.11 46.08 46.11 3.7K
13:07 46.13 46.13 46.12 46.12 1.1K
13:08 46.19 46.19 46.16 46.16 6.7K
13:09 46.16 46.17 46.13 46.14 2.8K
13:10 46.12 46.12 46.09 46.10 2.6K
13:11 46.08 46.08 46.07 46.08 0.8K
13:12 46.06 46.06 46.06 46.06 1.8K
13:13 46.05 46.05 46.05 46.05 2.0K
13:14 46.06 46.06 46.04 46.04 1.3K
13:15 46.06 46.08 46.06 46.06 2.9K
13:17 46.01 46.01 46.01 46.01 2.1K
13:18 46.00 46.03 45.98 46.03 4.2K
13:22 46.13 46.13 46.12 46.12 2.5K
13:24 46.03 46.03 46.03 46.03 1.5K
13:25 46.01 46.03 46.01 46.03 7.4K
13:26 45.97 45.97 45.92 45.92 1.4K
13:27 45.91 45.91 45.90 45.90 1.2K
13:28 45.94 45.97 45.94 45.94 2.5K
13:29 45.98 45.98 45.97 45.97 8.6K
13:32 46.00 46.00 45.99 45.99 3.6K
13:33 45.94 45.96 45.94 45.94 5.1K
13:35 45.94 45.94 45.94 45.94 2.0K
13:36 45.96 45.96 45.89 45.89 2.6K
13:37 45.90 45.91 45.90 45.91 4.6K
13:38 45.88 45.89 45.88 45.89 1.1K
13:39 45.94 45.98 45.94 45.97 7.1K
13:40 45.98 45.99 45.98 45.99 1.9K
13:41 45.95 45.96 45.94 45.96 13.7K
13:42 45.92 45.92 45.91 45.91 2.9K
13:43 45.92 45.92 45.89 45.89 2.2K
13:44 45.88 45.88 45.88 45.88 1.1K
13:45 45.88 45.89 45.87 45.89 2.1K
13:46 45.88 45.92 45.88 45.92 1.7K
13:47 45.92 45.92 45.92 45.92 1.2K
13:48 45.90 45.90 45.87 45.87 2.6K
13:49 45.90 45.90 45.90 45.90 1.3K
13:50 45.90 45.90 45.87 45.88 1.8K
13:51 45.89 45.91 45.89 45.90 1.8K
13:52 45.89 45.89 45.87 45.87 3.0K
13:53 45.87 45.90 45.87 45.90 1.8K
13:54 45.91 45.92 45.91 45.92 2.2K
13:55 45.93 45.93 45.90 45.90 2.6K
13:56 45.93 45.96 45.92 45.96 10.5K
13:57 45.96 45.98 45.96 45.98 1.3K
13:58 45.97 45.97 45.94 45.95 5.0K
13:59 45.95 45.95 45.94 45.95 3.3K
14:00 46.00 46.01 46.00 46.01 1.1K
14:01 46.00 46.03 46.00 46.03 3.0K
14:02 46.03 46.03 45.98 46.01 8.6K
14:03 46.02 46.02 46.00 46.00 4.7K
14:04 46.04 46.06 46.04 46.04 4.1K
14:05 46.04 46.05 46.03 46.03 9.1K
14:06 46.06 46.08 46.06 46.07 5.8K
14:07 46.05 46.07 46.03 46.03 5.2K
14:08 46.03 46.06 46.02 46.06 3.6K
14:10 46.08 46.11 46.08 46.11 3.5K
14:11 46.12 46.12 46.04 46.05 4.6K
14:12 46.04 46.04 46.03 46.03 6.0K
14:13 46.00 46.00 45.99 45.99 2.7K
14:14 45.98 45.98 45.98 45.98 3.0K
14:15 45.99 45.99 45.96 45.98 3.8K
14:16 46.00 46.01 45.94 45.97 16.8K
14:17 45.97 45.98 45.97 45.98 0.4K
14:18 45.98 45.99 45.97 45.98 2.2K
14:19 45.98 45.98 45.95 45.95 2.4K
14:20 45.93 45.93 45.93 45.93 0.5K
14:21 45.94 45.94 45.92 45.92 4.7K
14:22 45.92 45.92 45.91 45.91 3.5K
14:23 45.92 45.92 45.92 45.92 1.9K
14:24 45.89 45.90 45.87 45.87 8.7K
14:25 45.90 45.90 45.90 45.90 0.4K
14:26 45.91 45.94 45.91 45.94 3.6K
14:27 45.93 45.95 45.93 45.94 6.0K
14:28 45.95 45.95 45.95 45.95 1.0K
14:29 45.93 45.93 45.93 45.93 3.0K
14:30 45.93 45.93 45.93 45.93 1.7K
14:31 45.96 45.97 45.95 45.95 3.2K
14:32 45.95 45.97 45.95 45.97 13.2K
14:33 45.97 45.97 45.97 45.97 1.5K
14:34 46.01 46.01 45.99 45.99 6.7K
14:35 45.98 46.01 45.97 46.00 3.5K
14:36 46.03 46.05 46.03 46.04 1.6K
14:37 46.03 46.03 46.03 46.03 1.9K
14:38 46.06 46.09 46.06 46.08 11.1K
14:39 46.09 46.09 46.09 46.09 1.6K
14:40 46.12 46.15 46.12 46.15 1.9K
14:41 46.13 46.15 46.09 46.09 7.2K
14:42 46.10 46.10 46.07 46.07 1.1K
14:43 46.09 46.09 46.08 46.08 7.5K
14:44 46.07 46.08 46.05 46.08 2.6K
14:45 46.10 46.10 46.08 46.08 1.9K
14:46 46.06 46.06 46.04 46.06 3.2K
14:47 46.07 46.10 46.07 46.10 2.0K
14:48 46.09 46.10 46.07 46.07 3.4K
14:49 46.08 46.08 46.07 46.08 6.8K
14:50 46.08 46.08 46.06 46.06 2.9K
14:52 46.06 46.06 46.03 46.06 3.8K
14:53 46.08 46.09 46.08 46.09 2.0K
14:54 46.07 46.07 46.06 46.06 1.1K
14:55 46.05 46.05 46.04 46.05 1.8K
14:56 46.06 46.08 46.06 46.08 7.1K
14:57 46.06 46.07 46.04 46.06 4.2K
14:58 46.10 46.11 46.10 46.10 3.4K
14:59 46.08 46.08 46.07 46.07 1.8K
15:00 46.06 46.06 46.05 46.06 2.2K
15:01 46.05 46.05 46.04 46.05 4.5K
15:02 46.06 46.06 46.03 46.03 2.6K
15:03 46.02 46.07 46.02 46.07 10.2K
15:04 46.10 46.10 46.10 46.10 0.6K
15:05 46.10 46.14 46.10 46.14 1.2K
15:06 46.14 46.18 46.14 46.18 2.0K
15:07 46.19 46.21 46.18 46.18 3.3K
15:08 46.19 46.20 46.19 46.20 3.5K
15:09 46.18 46.19 46.18 46.19 3.1K
15:10 46.20 46.23 46.19 46.22 4.7K
15:11 46.22 46.22 46.21 46.21 1.5K
15:12 46.21 46.24 46.20 46.24 8.3K
15:13 46.25 46.26 46.25 46.25 0.7K
15:14 46.26 46.26 46.26 46.26 2.2K
15:15 46.25 46.25 46.21 46.22 2.5K
15:16 46.22 46.22 46.20 46.21 8.2K
15:17 46.20 46.20 46.18 46.19 4.6K
15:19 46.16 46.20 46.16 46.20 3.5K
15:20 46.20 46.23 46.17 46.17 7.7K
15:21 46.18 46.18 46.17 46.18 4.0K
15:22 46.14 46.15 46.14 46.14 1.1K
15:23 46.13 46.14 46.10 46.11 8.0K
15:24 46.13 46.13 46.12 46.12 1.1K
15:25 46.11 46.12 46.11 46.12 8.9K
15:26 46.13 46.15 46.13 46.13 3.6K
15:27 46.14 46.15 46.13 46.13 2.1K
15:28 46.11 46.11 46.07 46.09 5.2K
15:29 46.10 46.11 46.10 46.11 0.8K
15:30 46.10 46.12 46.10 46.12 3.8K
15:31 46.12 46.12 46.12 46.12 0.6K
15:32 46.13 46.13 46.10 46.10 2.2K
15:33 46.13 46.13 46.12 46.12 3.8K
15:34 46.11 46.11 46.08 46.09 3.1K
15:35 46.09 46.11 46.08 46.11 1.1K
15:36 46.09 46.09 46.08 46.08 2.8K
15:38 46.13 46.13 46.12 46.12 2.4K
15:39 46.11 46.11 46.10 46.10 3.5K
15:40 46.09 46.12 46.09 46.12 3.1K
15:41 46.11 46.11 46.07 46.07 3.2K
15:42 46.06 46.09 46.05 46.09 2.4K
15:43 46.10 46.10 46.09 46.09 7.2K
15:44 46.08 46.08 46.06 46.06 2.2K
15:45 46.06 46.06 46.02 46.02 2.0K
15:46 46.03 46.03 46.02 46.02 4.3K
15:47 46.01 46.08 46.01 46.08 4.2K
15:48 46.08 46.11 46.07 46.07 3.4K
15:49 46.07 46.10 46.07 46.10 2.7K
15:50 46.07 46.08 46.04 46.04 4.5K
15:51 46.04 46.08 46.04 46.08 3.4K
15:52 46.06 46.07 46.03 46.04 10.3K
15:53 46.04 46.04 46.03 46.03 2.4K
15:54 46.04 46.08 46.04 46.06 12.8K
15:55 46.06 46.08 46.06 46.07 1.8K
15:56 46.07 46.09 46.07 46.07 4.0K
15:57 46.08 46.08 46.07 46.07 5.3K
15:58 46.09 46.12 46.09 46.12 12.3K
15:59 46.12 46.12 46.06 46.06 10.5K
16:00 46.06 46.08 46.06 46.08 10.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible