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 45.51 45.51 45.47 45.47 19.4K
09:31 45.44 45.50 45.42 45.50 8.7K
09:32 45.51 45.61 45.51 45.61 1.0K
09:33 45.57 45.61 45.55 45.55 5.3K
09:34 45.48 45.51 45.48 45.51 2.1K
09:35 45.50 45.50 45.40 45.40 3.3K
09:36 45.42 45.44 45.42 45.44 1.6K
09:37 45.40 45.40 45.38 45.38 2.7K
09:38 45.43 45.46 45.42 45.42 1.4K
09:39 45.47 45.48 45.46 45.48 2.3K
09:40 45.51 45.58 45.51 45.58 7.2K
09:41 45.57 45.61 45.57 45.61 3.6K
09:42 45.57 45.57 45.53 45.53 1.6K
09:43 45.50 45.51 45.49 45.51 2.6K
09:44 45.57 45.60 45.57 45.60 2.1K
09:45 45.53 45.53 45.53 45.53 3.1K
09:46 45.51 45.52 45.48 45.52 3.0K
09:47 45.58 45.58 45.58 45.58 2.4K
09:48 45.61 45.64 45.61 45.64 2.5K
09:49 45.63 45.65 45.63 45.64 7.5K
09:50 45.58 45.62 45.56 45.62 1.8K
09:51 45.56 45.57 45.56 45.57 1.3K
09:52 45.56 45.56 45.51 45.53 3.8K
09:53 45.52 45.52 45.51 45.51 3.2K
09:54 45.49 45.51 45.49 45.51 0.5K
09:55 45.52 45.52 45.46 45.46 2.4K
09:56 45.47 45.47 45.47 45.47 0.1K
09:57 45.45 45.45 45.45 45.45 2.6K
10:00 45.52 45.52 45.43 45.49 6.4K
10:01 45.43 45.43 45.33 45.33 1.6K
10:02 45.28 45.34 45.28 45.34 8.0K
10:03 45.34 45.41 45.34 45.41 3.0K
10:04 45.36 45.36 45.32 45.32 1.8K
10:05 45.31 45.33 45.31 45.33 2.1K
10:06 45.27 45.28 45.24 45.24 2.8K
10:07 45.21 45.21 45.18 45.20 3.0K
10:08 45.24 45.24 45.15 45.15 2.7K
10:10 45.12 45.12 45.06 45.06 0.9K
10:11 45.02 45.07 44.98 45.07 6.3K
10:12 45.02 45.02 45.02 45.02 0.8K
10:13 44.99 44.99 44.99 44.99 1.1K
10:15 45.03 45.03 45.02 45.02 6.6K
10:16 45.00 45.00 45.00 45.00 0.4K
10:17 45.01 45.04 45.01 45.04 9.8K
10:18 45.03 45.05 44.97 44.97 18.3K
10:19 44.97 45.00 44.96 44.98 21.0K
10:20 44.98 44.99 44.91 44.93 7.1K
10:21 44.90 44.96 44.88 44.96 15.2K
10:22 45.03 45.06 45.02 45.06 2.4K
10:23 45.07 45.07 45.06 45.06 0.8K
10:24 45.05 45.12 45.05 45.10 4.9K
10:25 45.18 45.18 45.18 45.18 0.2K
10:26 45.16 45.16 45.12 45.13 0.4K
10:27 45.09 45.09 45.09 45.09 0.2K
10:28 45.09 45.09 45.09 45.09 0.4K
10:31 45.19 45.21 45.19 45.21 5.4K
10:32 45.22 45.25 45.22 45.25 1.8K
10:33 45.24 45.24 45.19 45.19 1.7K
10:34 45.19 45.24 45.19 45.24 0.8K
10:36 45.24 45.24 45.21 45.21 0.9K
10:37 45.27 45.27 45.26 45.26 0.3K
10:38 45.28 45.38 45.28 45.38 8.8K
10:39 45.41 45.41 45.41 45.41 0.5K
10:40 45.38 45.38 45.38 45.38 1.5K
10:42 45.41 45.45 45.40 45.44 3.9K
10:43 45.50 45.50 45.49 45.49 1.2K
10:44 45.46 45.46 45.46 45.46 3.3K
10:45 45.45 45.45 45.45 45.45 0.9K
10:46 45.42 45.42 45.42 45.42 3.6K
10:47 45.48 45.48 45.48 45.48 1.3K
10:48 45.46 45.46 45.45 45.45 0.4K
10:49 45.49 45.49 45.49 45.49 0.5K
10:50 45.57 45.57 45.57 45.57 0.2K
10:51 45.58 45.71 45.58 45.70 10.6K
10:52 45.78 45.81 45.78 45.81 1.7K
10:53 45.79 45.79 45.77 45.77 4.7K
10:54 45.77 45.86 45.77 45.86 2.2K
10:55 45.89 45.90 45.88 45.88 11.4K
10:56 45.88 45.88 45.81 45.81 8.6K
10:57 45.80 45.83 45.80 45.80 42.8K
10:58 45.77 45.79 45.77 45.79 8.0K
10:59 45.84 45.86 45.84 45.85 22.1K
11:00 45.83 45.86 45.82 45.86 12.8K
11:01 45.85 45.86 45.84 45.84 5.7K
11:02 45.87 45.88 45.85 45.88 10.9K
11:03 45.89 46.00 45.89 46.00 6.1K
11:04 45.99 45.99 45.94 45.94 6.4K
11:05 45.92 45.96 45.92 45.92 5.7K
11:06 45.92 45.92 45.91 45.91 6.0K
11:07 45.92 45.93 45.90 45.90 10.6K
11:08 45.92 45.96 45.92 45.96 3.8K
11:09 45.96 45.97 45.96 45.97 3.6K
11:10 45.98 45.99 45.96 45.96 5.1K
11:11 45.97 46.01 45.97 46.01 2.8K
11:12 46.03 46.03 46.03 46.03 1.5K
11:13 46.11 46.11 46.11 46.11 3.6K
11:14 46.18 46.23 46.17 46.23 6.5K
11:15 46.23 46.25 46.23 46.24 9.1K
11:16 46.20 46.29 46.20 46.26 15.9K
11:17 46.28 46.37 46.28 46.33 7.4K
11:18 46.35 46.40 46.33 46.33 13.2K
11:19 46.32 46.32 46.23 46.23 21.8K
11:20 46.22 46.22 46.14 46.14 17.0K
11:21 46.14 46.17 46.14 46.17 3.4K
11:22 46.20 46.23 46.20 46.23 19.3K
11:23 46.21 46.26 46.20 46.20 22.1K
11:24 46.21 46.23 46.21 46.23 6.4K
11:25 46.21 46.25 46.20 46.20 2.1K
11:26 46.17 46.18 46.16 46.17 11.1K
11:27 46.19 46.20 46.17 46.17 17.8K
11:28 46.15 46.18 46.15 46.17 12.1K
11:29 46.15 46.16 46.15 46.16 3.1K
11:30 46.18 46.20 46.18 46.20 14.0K
11:31 46.20 46.20 46.16 46.18 17.3K
11:32 46.23 46.27 46.23 46.25 13.3K
11:33 46.22 46.25 46.22 46.25 9.9K
11:34 46.26 46.27 46.24 46.27 6.3K
11:35 46.26 46.30 46.24 46.28 24.2K
11:36 46.28 46.29 46.23 46.29 4.1K
11:37 46.29 46.30 46.27 46.30 6.3K
11:38 46.32 46.39 46.32 46.39 5.6K
11:39 46.38 46.40 46.36 46.40 10.9K
11:40 46.40 46.40 46.37 46.38 7.2K
11:41 46.31 46.36 46.31 46.36 9.9K
11:42 46.34 46.37 46.34 46.37 4.2K
11:43 46.37 46.38 46.37 46.38 2.3K
11:44 46.44 46.45 46.44 46.45 5.0K
11:45 46.48 46.56 46.48 46.56 13.1K
11:46 46.56 46.56 46.51 46.53 24.9K
11:47 46.50 46.52 46.49 46.52 12.9K
11:48 46.49 46.49 46.46 46.47 5.5K
11:49 46.47 46.47 46.44 46.44 6.0K
11:50 46.50 46.53 46.50 46.52 11.2K
11:51 46.52 46.52 46.48 46.48 19.3K
11:52 46.47 46.47 46.46 46.46 1.3K
11:53 46.48 46.48 46.48 46.48 2.5K
11:54 46.47 46.47 46.41 46.41 2.6K
11:55 46.44 46.44 46.43 46.43 1.3K
11:56 46.44 46.45 46.44 46.44 4.1K
11:57 46.45 46.47 46.43 46.44 2.6K
11:58 46.44 46.44 46.44 46.44 0.3K
11:59 46.45 46.45 46.45 46.45 1.1K
12:00 46.44 46.51 46.44 46.51 7.5K
12:01 46.51 46.55 46.51 46.55 1.6K
12:02 46.55 46.55 46.48 46.48 5.8K
12:04 46.47 46.47 46.47 46.47 1.5K
12:05 46.41 46.42 46.41 46.42 2.9K
12:06 46.37 46.42 46.37 46.42 1.1K
12:07 46.43 46.44 46.42 46.44 2.7K
12:08 46.46 46.46 46.46 46.46 1.8K
12:09 46.47 46.47 46.45 46.47 1.1K
12:11 46.42 46.42 46.37 46.37 12.7K
12:12 46.37 46.40 46.36 46.40 0.8K
12:13 46.40 46.40 46.40 46.40 2.0K
12:17 46.37 46.40 46.37 46.40 7.7K
12:19 46.37 46.37 46.36 46.37 11.3K
12:20 46.40 46.40 46.40 46.40 5.1K
12:21 46.39 46.39 46.34 46.34 2.7K
12:22 46.33 46.33 46.33 46.33 3.9K
12:23 46.27 46.27 46.25 46.25 9.0K
12:24 46.30 46.30 46.30 46.30 1.1K
12:25 46.28 46.31 46.25 46.26 2.8K
12:26 46.24 46.24 46.22 46.22 8.2K
12:27 46.22 46.22 46.22 46.22 2.0K
12:28 46.21 46.22 46.19 46.19 5.8K
12:29 46.19 46.24 46.19 46.24 1.5K
12:30 46.21 46.23 46.21 46.23 1.8K
12:31 46.21 46.23 46.21 46.23 0.8K
12:32 46.30 46.30 46.29 46.29 1.2K
12:33 46.30 46.31 46.29 46.29 0.4K
12:34 46.26 46.27 46.26 46.27 1.7K
12:35 46.31 46.31 46.31 46.31 2.2K
12:38 46.30 46.30 46.30 46.30 1.1K
12:39 46.29 46.29 46.29 46.29 0.4K
12:40 46.30 46.31 46.29 46.29 4.2K
12:41 46.32 46.37 46.32 46.37 2.6K
12:42 46.35 46.35 46.31 46.31 5.4K
12:43 46.28 46.28 46.26 46.26 6.6K
12:44 46.26 46.26 46.24 46.24 0.4K
12:46 46.26 46.29 46.26 46.29 0.9K
12:47 46.31 46.31 46.31 46.31 0.2K
12:48 46.33 46.34 46.29 46.29 2.3K
12:49 46.30 46.35 46.30 46.35 2.6K
12:50 46.32 46.34 46.32 46.34 10.6K
12:51 46.33 46.38 46.33 46.35 7.2K
12:52 46.37 46.39 46.37 46.39 2.3K
12:53 46.40 46.40 46.40 46.40 1.8K
12:54 46.43 46.43 46.43 46.43 1.2K
12:55 46.35 46.35 46.35 46.35 0.9K
12:56 46.35 46.38 46.35 46.37 1.1K
12:57 46.39 46.39 46.39 46.39 1.6K
12:58 46.38 46.40 46.38 46.40 1.0K
12:59 46.39 46.39 46.34 46.36 2.8K
13:03 46.32 46.33 46.32 46.33 6.9K
13:04 46.32 46.34 46.32 46.33 3.6K
13:08 46.26 46.26 46.26 46.26 0.5K
13:09 46.30 46.31 46.29 46.29 17.6K
13:10 46.29 46.29 46.29 46.29 11.2K
13:11 46.33 46.35 46.33 46.35 1.6K
13:12 46.36 46.37 46.36 46.36 2.3K
13:14 46.36 46.36 46.36 46.36 0.3K
13:16 46.37 46.37 46.35 46.35 2.5K
13:17 46.30 46.30 46.28 46.28 1.9K
13:18 46.30 46.33 46.26 46.27 5.4K
13:19 46.26 46.28 46.26 46.27 3.1K
13:20 46.26 46.28 46.26 46.27 1.6K
13:21 46.26 46.26 46.24 46.24 0.3K
13:22 46.25 46.25 46.24 46.24 2.2K
13:23 46.25 46.26 46.25 46.26 2.0K
13:24 46.29 46.29 46.29 46.29 0.5K
13:25 46.29 46.29 46.29 46.29 2.7K
13:26 46.32 46.32 46.32 46.32 2.3K
13:27 46.33 46.35 46.33 46.35 2.4K
13:28 46.34 46.36 46.34 46.36 9.4K
13:29 46.33 46.33 46.33 46.33 5.5K
13:30 46.35 46.39 46.35 46.39 1.6K
13:31 46.41 46.43 46.41 46.41 1.7K
13:32 46.41 46.43 46.41 46.42 2.7K
13:33 46.41 46.42 46.39 46.40 5.2K
13:34 46.39 46.40 46.39 46.40 2.1K
13:35 46.39 46.41 46.39 46.40 3.1K
13:36 46.39 46.40 46.38 46.38 2.2K
13:37 46.38 46.40 46.38 46.38 2.1K
13:38 46.36 46.38 46.36 46.38 3.8K
13:39 46.38 46.38 46.38 46.38 1.9K
13:40 46.39 46.40 46.39 46.40 2.2K
13:41 46.40 46.40 46.40 46.40 0.5K
13:42 46.41 46.41 46.38 46.38 5.8K
13:43 46.38 46.38 46.33 46.34 2.0K
13:44 46.33 46.33 46.33 46.33 2.9K
13:45 46.35 46.35 46.33 46.34 6.5K
13:46 46.35 46.35 46.35 46.35 1.1K
13:47 46.36 46.41 46.36 46.41 1.2K
13:48 46.39 46.39 46.39 46.39 1.9K
13:49 46.40 46.41 46.40 46.41 2.4K
13:50 46.40 46.43 46.40 46.43 1.0K
13:51 46.42 46.42 46.42 46.42 0.4K
13:52 46.46 46.46 46.46 46.46 1.3K
13:53 46.41 46.41 46.40 46.40 4.5K
13:54 46.43 46.43 46.43 46.43 0.9K
13:55 46.39 46.39 46.39 46.39 1.0K
13:56 46.35 46.35 46.35 46.35 0.5K
13:57 46.35 46.38 46.35 46.38 2.2K
13:58 46.39 46.39 46.36 46.36 11.7K
13:59 46.36 46.36 46.33 46.33 3.3K
14:00 46.34 46.35 46.30 46.30 6.1K
14:01 46.29 46.29 46.27 46.27 4.7K
14:02 46.24 46.24 46.21 46.23 4.6K
14:03 46.20 46.21 46.20 46.21 1.8K
14:04 46.19 46.19 46.14 46.17 4.0K
14:05 46.20 46.20 46.20 46.20 1.1K
14:06 46.22 46.22 46.20 46.20 1.6K
14:07 46.17 46.18 46.17 46.18 1.6K
14:08 46.18 46.20 46.16 46.20 6.0K
14:10 46.20 46.21 46.18 46.21 2.9K
14:11 46.19 46.19 46.15 46.17 3.6K
14:12 46.19 46.20 46.19 46.19 4.0K
14:15 46.20 46.20 46.20 46.20 11.7K
14:16 46.18 46.18 46.15 46.15 1.0K
14:17 46.14 46.16 46.14 46.14 2.8K
14:18 46.15 46.16 46.14 46.14 1.7K
14:19 46.14 46.16 46.14 46.16 0.8K
14:20 46.19 46.19 46.17 46.17 2.1K
14:23 46.12 46.16 46.12 46.16 4.3K
14:26 46.21 46.22 46.21 46.22 0.4K
14:27 46.24 46.24 46.19 46.19 3.2K
14:28 46.18 46.19 46.18 46.19 7.6K
14:30 46.21 46.21 46.20 46.20 3.6K
14:31 46.22 46.27 46.22 46.27 3.8K
14:32 46.28 46.30 46.28 46.30 1.3K
14:33 46.30 46.30 46.30 46.30 0.6K
14:34 46.31 46.31 46.31 46.31 0.5K
14:35 46.26 46.30 46.26 46.30 0.8K
14:36 46.34 46.34 46.34 46.34 1.9K
14:37 46.34 46.34 46.33 46.33 1.6K
14:38 46.36 46.36 46.35 46.35 5.3K
14:39 46.32 46.32 46.29 46.31 1.4K
14:40 46.32 46.34 46.31 46.34 2.0K
14:41 46.33 46.33 46.33 46.33 2.7K
14:43 46.32 46.33 46.32 46.33 2.6K
14:44 46.35 46.35 46.35 46.35 0.6K
14:45 46.35 46.35 46.32 46.33 4.1K
14:46 46.33 46.34 46.33 46.34 4.7K
14:47 46.28 46.31 46.28 46.31 7.3K
14:48 46.31 46.32 46.31 46.32 3.2K
14:49 46.29 46.29 46.27 46.27 7.8K
14:50 46.27 46.27 46.27 46.27 0.1K
14:51 46.26 46.27 46.26 46.26 4.1K
14:52 46.28 46.28 46.26 46.26 1.0K
14:53 46.26 46.29 46.26 46.29 2.7K
14:54 46.30 46.32 46.30 46.32 1.7K
14:55 46.34 46.35 46.34 46.35 2.9K
14:56 46.36 46.36 46.36 46.36 1.7K
14:57 46.37 46.37 46.36 46.37 0.7K
14:58 46.37 46.37 46.37 46.37 1.5K
14:59 46.35 46.35 46.35 46.35 0.1K
15:00 46.33 46.33 46.33 46.33 0.3K
15:01 46.37 46.37 46.37 46.37 0.6K
15:03 46.35 46.36 46.34 46.34 3.1K
15:04 46.33 46.33 46.33 46.33 1.9K
15:05 46.34 46.35 46.34 46.35 1.7K
15:06 46.37 46.38 46.35 46.36 9.2K
15:07 46.34 46.34 46.32 46.34 3.5K
15:08 46.33 46.33 46.33 46.33 2.5K
15:10 46.29 46.32 46.28 46.31 4.3K
15:11 46.29 46.34 46.29 46.34 1.6K
15:12 46.32 46.34 46.32 46.32 6.4K
15:13 46.32 46.35 46.32 46.34 25.0K
15:14 46.34 46.34 46.34 46.34 0.7K
15:15 46.35 46.35 46.34 46.35 5.2K
15:16 46.37 46.37 46.37 46.37 0.3K
15:17 46.36 46.37 46.33 46.33 1.4K
15:18 46.31 46.31 46.31 46.31 1.7K
15:19 46.30 46.30 46.29 46.29 4.0K
15:20 46.28 46.28 46.27 46.27 0.5K
15:21 46.27 46.27 46.26 46.26 2.6K
15:22 46.24 46.24 46.24 46.24 0.3K
15:23 46.27 46.27 46.27 46.27 2.8K
15:24 46.27 46.29 46.27 46.29 1.8K
15:26 46.30 46.30 46.29 46.29 0.5K
15:28 46.31 46.31 46.30 46.30 2.5K
15:29 46.28 46.28 46.28 46.28 0.4K
15:30 46.22 46.24 46.22 46.23 3.7K
15:31 46.28 46.28 46.27 46.27 0.9K
15:32 46.29 46.29 46.29 46.29 1.1K
15:33 46.31 46.32 46.31 46.32 2.7K
15:34 46.32 46.32 46.29 46.29 0.9K
15:35 46.27 46.29 46.27 46.29 2.1K
15:36 46.26 46.26 46.26 46.26 1.0K
15:37 46.22 46.22 46.22 46.22 0.9K
15:38 46.22 46.24 46.22 46.24 2.3K
15:39 46.27 46.28 46.27 46.28 1.4K
15:40 46.26 46.28 46.26 46.27 1.0K
15:41 46.28 46.28 46.26 46.26 0.8K
15:42 46.28 46.28 46.28 46.28 1.1K
15:45 46.30 46.33 46.30 46.33 2.0K
15:46 46.34 46.34 46.34 46.34 2.1K
15:47 46.35 46.35 46.35 46.35 0.5K
15:49 46.30 46.30 46.30 46.30 2.3K
15:50 46.31 46.32 46.28 46.28 3.7K
15:51 46.29 46.29 46.29 46.29 2.0K
15:52 46.27 46.29 46.25 46.25 3.8K
15:53 46.25 46.29 46.25 46.28 15.1K
15:54 46.28 46.32 46.28 46.31 8.8K
15:55 46.32 46.32 46.26 46.26 2.3K
15:56 46.23 46.23 46.22 46.22 1.7K
15:57 46.22 46.22 46.21 46.22 2.9K
15:58 46.20 46.20 46.17 46.17 8.5K
15:59 46.17 46.28 46.17 46.27 33.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible