Bitwise Bitcoin ETF

BITB
🏛️ États-Unis →
59.37
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 43.59 43.73 43.59 43.73 74.0K
09:31 43.56 43.56 43.48 43.48 3.5K
09:32 43.52 43.54 43.52 43.54 6.4K
09:33 43.49 43.58 43.47 43.53 5.5K
09:34 43.51 43.57 43.51 43.57 7.8K
09:35 43.43 43.44 43.38 43.38 7.9K
09:36 43.36 43.36 43.26 43.26 2.5K
09:37 43.29 43.29 43.19 43.22 10.4K
09:38 43.31 43.33 43.27 43.29 2.4K
09:39 43.39 43.39 43.37 43.39 6.7K
09:40 43.29 43.36 43.27 43.36 9.5K
09:41 43.30 43.31 43.30 43.31 1.7K
09:42 43.31 43.37 43.31 43.37 1.0K
09:43 43.43 43.43 43.43 43.43 0.5K
09:44 43.44 43.44 43.37 43.39 1.3K
09:45 43.41 43.42 43.38 43.42 10.5K
09:46 43.51 43.51 43.49 43.49 1.1K
09:47 43.51 43.51 43.46 43.46 1.5K
09:48 43.48 43.48 43.31 43.31 5.8K
09:49 43.28 43.34 43.28 43.29 7.1K
09:50 43.33 43.33 43.28 43.28 4.7K
09:51 43.34 43.39 43.34 43.35 3.0K
09:52 43.39 43.39 43.39 43.39 0.5K
09:54 43.39 43.39 43.39 43.39 0.6K
09:55 43.45 43.45 43.45 43.45 3.4K
09:56 43.48 43.48 43.41 43.41 0.8K
09:57 43.41 43.41 43.41 43.41 0.1K
09:58 43.46 43.47 43.46 43.47 9.9K
09:59 43.49 43.49 43.49 43.49 0.1K
10:00 43.46 43.48 43.46 43.48 2.1K
10:01 43.37 43.37 43.37 43.37 1.6K
10:02 43.40 43.46 43.40 43.46 3.6K
10:03 43.47 43.49 43.47 43.49 2.9K
10:04 43.54 43.54 43.52 43.52 2.0K
10:05 43.59 43.63 43.59 43.63 2.1K
10:06 43.53 43.53 43.52 43.52 0.8K
10:07 43.50 43.50 43.48 43.48 2.8K
10:08 43.50 43.50 43.48 43.48 3.2K
10:09 43.48 43.55 43.48 43.55 2.2K
10:10 43.49 43.49 43.46 43.46 3.7K
10:11 43.46 43.46 43.46 43.46 0.3K
10:12 43.44 43.44 43.44 43.44 1.0K
10:13 43.47 43.47 43.47 43.47 1.4K
10:14 43.47 43.47 43.47 43.47 0.2K
10:15 43.51 43.51 43.51 43.51 1.1K
10:16 43.51 43.56 43.51 43.51 2.3K
10:17 43.51 43.58 43.51 43.55 2.9K
10:18 43.51 43.52 43.51 43.51 4.5K
10:19 43.51 43.55 43.51 43.52 3.0K
10:21 43.46 43.46 43.46 43.46 1.6K
10:23 43.45 43.45 43.35 43.35 0.6K
10:24 43.30 43.30 43.30 43.30 1.8K
10:25 43.22 43.22 43.22 43.22 0.4K
10:26 43.20 43.24 43.20 43.24 0.6K
10:27 43.27 43.28 43.27 43.28 0.6K
10:28 43.24 43.24 43.24 43.24 2.1K
10:29 43.28 43.28 43.24 43.24 0.9K
10:30 43.21 43.21 43.07 43.07 5.9K
10:31 43.09 43.17 43.09 43.17 1.9K
10:32 43.17 43.18 43.17 43.18 0.4K
10:33 43.20 43.20 43.20 43.20 0.7K
10:34 43.21 43.21 43.21 43.21 0.4K
10:35 43.26 43.26 43.26 43.26 1.0K
10:36 43.19 43.19 43.19 43.19 4.6K
10:37 43.18 43.18 43.18 43.18 1.7K
10:38 43.15 43.20 43.15 43.20 0.9K
10:39 43.23 43.23 43.23 43.23 0.4K
10:40 43.22 43.22 43.19 43.19 2.8K
10:43 43.11 43.11 43.11 43.11 0.5K
10:44 43.03 43.03 43.01 43.01 3.8K
10:45 43.01 43.07 42.98 43.06 5.4K
10:46 43.04 43.05 43.04 43.05 2.0K
10:47 43.05 43.05 43.05 43.05 0.5K
10:48 43.04 43.04 42.98 42.98 0.7K
10:49 43.03 43.03 42.97 42.97 9.7K
10:51 43.00 43.00 42.96 42.96 3.6K
10:53 42.96 42.96 42.90 42.90 3.2K
10:55 42.83 42.83 42.77 42.80 5.5K
10:56 42.78 42.78 42.76 42.76 1.1K
10:57 42.74 42.74 42.68 42.68 8.1K
10:58 42.70 42.71 42.70 42.71 19.4K
10:59 42.66 42.66 42.66 42.66 0.4K
11:00 42.67 42.75 42.67 42.75 2.2K
11:02 42.80 42.84 42.80 42.84 10.4K
11:03 42.80 42.81 42.80 42.81 8.0K
11:04 42.83 42.83 42.80 42.80 1.1K
11:05 42.77 42.77 42.68 42.69 2.8K
11:06 42.71 42.74 42.68 42.68 2.3K
11:07 42.65 42.68 42.65 42.67 5.0K
11:08 42.63 42.63 42.62 42.62 7.2K
11:09 42.62 42.64 42.62 42.64 8.4K
11:10 42.60 42.60 42.60 42.60 1.2K
11:11 42.65 42.65 42.63 42.63 3.7K
11:12 42.55 42.55 42.55 42.55 0.5K
11:13 42.55 42.55 42.50 42.54 2.0K
11:14 42.56 42.59 42.56 42.59 3.5K
11:15 42.59 42.59 42.55 42.55 0.5K
11:16 42.51 42.52 42.51 42.51 2.0K
11:17 42.50 42.50 42.50 42.50 0.2K
11:18 42.52 42.52 42.52 42.52 1.9K
11:19 42.55 42.64 42.55 42.64 1.0K
11:20 42.66 42.70 42.66 42.70 3.8K
11:23 42.60 42.60 42.57 42.57 0.4K
11:24 42.57 42.57 42.56 42.56 2.1K
11:25 42.56 42.56 42.54 42.54 1.0K
11:26 42.58 42.59 42.58 42.59 1.2K
11:27 42.64 42.64 42.64 42.64 1.9K
11:28 42.55 42.56 42.55 42.56 2.6K
11:29 42.54 42.54 42.54 42.54 1.7K
11:32 42.58 42.60 42.58 42.60 1.1K
11:33 42.61 42.61 42.58 42.58 1.6K
11:34 42.59 42.60 42.58 42.60 2.8K
11:35 42.59 42.59 42.59 42.59 0.2K
11:36 42.64 42.66 42.64 42.64 7.6K
11:37 42.65 42.70 42.65 42.66 1.8K
11:38 42.72 42.78 42.72 42.78 2.5K
11:40 42.70 42.70 42.70 42.70 2.9K
11:41 42.71 42.72 42.68 42.68 3.7K
11:42 42.67 42.68 42.67 42.68 5.0K
11:43 42.69 42.74 42.69 42.74 6.3K
11:45 42.72 42.74 42.72 42.74 4.1K
11:46 42.73 42.74 42.73 42.74 1.6K
11:47 42.74 42.74 42.74 42.74 3.4K
11:48 42.70 42.70 42.68 42.68 8.4K
11:49 42.67 42.67 42.60 42.62 3.5K
11:50 42.61 42.61 42.59 42.59 3.7K
11:51 42.55 42.58 42.55 42.58 3.9K
11:52 42.57 42.57 42.57 42.57 0.5K
11:54 42.62 42.62 42.62 42.62 0.6K
11:55 42.66 42.66 42.62 42.62 0.8K
11:56 42.65 42.68 42.65 42.68 3.4K
11:57 42.67 42.67 42.64 42.67 12.6K
11:58 42.67 42.68 42.67 42.68 1.5K
12:00 42.64 42.64 42.63 42.64 6.2K
12:01 42.61 42.63 42.61 42.63 3.3K
12:03 42.63 42.65 42.63 42.65 0.6K
12:04 42.58 42.58 42.58 42.58 3.8K
12:05 42.61 42.66 42.61 42.63 5.7K
12:06 42.64 42.64 42.59 42.59 1.5K
12:07 42.59 42.59 42.59 42.59 0.1K
12:08 42.59 42.60 42.59 42.60 2.7K
12:10 42.63 42.63 42.63 42.63 2.4K
12:11 42.59 42.63 42.59 42.63 3.2K
12:12 42.63 42.63 42.63 42.63 1.5K
12:14 42.61 42.61 42.50 42.50 1.9K
12:15 42.48 42.48 42.46 42.46 2.2K
12:17 42.44 42.44 42.41 42.41 7.6K
12:18 42.39 42.40 42.39 42.39 2.6K
12:19 42.41 42.41 42.41 42.41 0.5K
12:20 42.40 42.40 42.40 42.40 2.3K
12:21 42.42 42.45 42.42 42.45 7.6K
12:22 42.38 42.38 42.38 42.38 0.5K
12:23 42.33 42.33 42.31 42.32 1.3K
12:24 42.30 42.32 42.30 42.32 5.7K
12:25 42.35 42.35 42.35 42.35 2.2K
12:26 42.34 42.34 42.34 42.34 0.4K
12:27 42.38 42.42 42.38 42.42 3.7K
12:29 42.45 42.47 42.45 42.47 1.2K
12:31 42.34 42.34 42.30 42.32 2.8K
12:32 42.34 42.38 42.34 42.38 5.1K
12:33 42.38 42.38 42.38 42.38 0.2K
12:34 42.38 42.38 42.38 42.38 1.5K
12:36 42.21 42.21 42.21 42.21 2.3K
12:37 42.19 42.19 42.19 42.19 1.2K
12:38 42.14 42.14 42.13 42.13 0.9K
12:39 42.10 42.10 42.10 42.10 0.5K
12:40 42.16 42.16 42.08 42.08 6.3K
12:41 42.15 42.16 42.15 42.16 2.0K
12:42 42.10 42.10 42.10 42.10 0.8K
12:43 42.07 42.11 42.07 42.11 4.4K
12:44 42.17 42.17 42.17 42.17 0.2K
12:45 42.12 42.18 42.12 42.17 6.7K
12:46 42.20 42.21 42.20 42.21 3.7K
12:48 42.14 42.31 42.14 42.25 87.3K
12:49 42.27 42.28 42.23 42.25 10.1K
12:50 42.25 42.27 42.17 42.17 4.9K
12:51 42.25 42.25 42.25 42.25 0.2K
12:52 42.21 42.21 42.21 42.21 0.5K
12:53 42.14 42.14 42.14 42.14 1.8K
12:54 42.18 42.18 42.15 42.16 6.5K
12:55 42.15 42.19 42.15 42.19 5.4K
12:56 42.21 42.21 42.05 42.05 27.4K
12:57 42.05 42.05 42.04 42.04 8.6K
12:58 42.08 42.10 42.08 42.10 1.4K
12:59 42.10 42.10 42.08 42.08 2.0K
13:00 42.07 42.07 42.00 42.00 6.4K
13:01 42.01 42.01 42.01 42.01 0.2K
13:02 42.05 42.09 42.05 42.05 0.9K
13:03 42.03 42.05 42.00 42.01 12.4K
13:04 42.04 42.08 42.04 42.08 1.0K
13:05 42.09 42.14 42.08 42.12 5.7K
13:06 42.05 42.05 42.00 42.00 3.9K
13:07 42.01 42.01 41.98 41.98 3.1K
13:08 41.95 41.97 41.93 41.93 4.9K
13:09 41.92 41.94 41.89 41.89 10.3K
13:10 41.90 41.90 41.90 41.90 5.6K
13:11 41.86 41.86 41.86 41.86 3.0K
13:12 41.81 41.81 41.79 41.79 19.4K
13:13 41.81 41.81 41.79 41.79 5.7K
13:14 41.77 41.82 41.77 41.79 8.0K
13:15 41.90 41.90 41.90 41.90 1.6K
13:17 41.86 41.96 41.86 41.90 6.9K
13:18 41.81 41.81 41.81 41.81 2.7K
13:19 41.94 41.94 41.88 41.88 5.7K
13:20 41.86 41.86 41.85 41.85 5.4K
13:22 41.85 41.85 41.85 41.85 0.4K
13:23 41.82 41.82 41.81 41.81 1.4K
13:24 41.77 41.77 41.77 41.77 1.5K
13:25 41.77 41.80 41.76 41.78 3.4K
13:26 41.72 41.72 41.70 41.70 3.0K
13:27 41.71 41.71 41.65 41.65 3.2K
13:28 41.64 41.64 41.59 41.63 6.7K
13:29 41.67 41.69 41.67 41.69 1.8K
13:30 41.68 41.68 41.59 41.59 1.6K
13:31 41.59 41.61 41.58 41.58 5.7K
13:32 41.60 41.68 41.60 41.68 4.1K
13:33 41.69 41.69 41.62 41.62 8.7K
13:34 41.63 41.65 41.60 41.61 5.8K
13:35 41.61 41.83 41.60 41.83 40.1K
13:36 41.68 41.68 41.67 41.67 6.1K
13:37 41.76 41.76 41.72 41.72 3.5K
13:38 41.80 41.90 41.79 41.79 7.8K
13:39 41.78 41.84 41.77 41.84 3.1K
13:40 41.87 41.87 41.87 41.87 3.0K
13:41 41.93 41.93 41.92 41.92 5.4K
13:42 42.04 42.04 42.01 42.01 4.4K
13:43 42.12 42.12 42.03 42.03 2.1K
13:44 42.04 42.05 42.04 42.05 1.9K
13:45 42.01 42.01 41.89 41.89 31.0K
13:46 41.82 41.84 41.81 41.84 23.4K
13:47 41.79 41.85 41.79 41.85 6.9K
13:48 41.89 41.89 41.87 41.89 7.0K
13:49 41.89 41.90 41.87 41.90 7.2K
13:50 41.86 41.91 41.86 41.91 1.2K
13:51 41.94 41.94 41.92 41.92 1.4K
13:52 41.89 41.96 41.89 41.96 9.9K
13:53 42.04 42.09 42.04 42.06 4.1K
13:54 42.07 42.11 42.03 42.03 3.5K
13:55 42.03 42.08 42.01 42.08 6.7K
13:56 42.09 42.09 42.09 42.09 1.4K
13:57 42.03 42.03 42.03 42.03 0.6K
13:58 42.01 42.01 42.01 42.01 1.6K
13:59 42.01 42.01 42.01 42.01 2.7K
14:00 42.00 42.02 41.97 42.02 3.6K
14:01 41.95 41.95 41.95 41.95 3.1K
14:02 42.04 42.04 42.04 42.04 9.2K
14:03 42.05 42.06 42.05 42.06 2.7K
14:04 42.06 42.06 42.06 42.06 3.2K
14:05 42.01 42.01 41.98 41.98 5.9K
14:07 41.94 41.94 41.94 41.94 4.1K
14:08 41.95 41.95 41.95 41.95 0.6K
14:09 41.92 41.92 41.92 41.92 1.6K
14:10 41.97 41.97 41.96 41.96 1.3K
14:11 41.99 42.00 41.95 42.00 5.5K
14:12 41.95 41.95 41.95 41.95 1.9K
14:13 41.92 41.92 41.92 41.92 4.5K
14:14 41.93 41.93 41.91 41.91 0.5K
14:15 41.92 41.96 41.92 41.96 5.6K
14:16 41.95 42.04 41.95 42.04 4.1K
14:22 42.08 42.08 42.07 42.07 5.2K
14:23 42.11 42.11 42.11 42.11 0.5K
14:25 42.18 42.18 42.10 42.11 10.2K
14:26 42.10 42.10 42.10 42.10 3.2K
14:27 42.13 42.13 42.13 42.13 5.9K
14:28 42.04 42.04 42.02 42.03 1.7K
14:29 42.02 42.02 42.02 42.02 1.2K
14:30 42.14 42.36 42.14 42.30 42.0K
14:31 42.24 42.24 42.17 42.17 8.0K
14:32 42.26 42.26 42.25 42.25 0.5K
14:33 42.18 42.20 42.18 42.20 1.0K
14:35 42.09 42.09 42.07 42.07 1.4K
14:36 42.04 42.15 42.04 42.15 8.5K
14:37 42.16 42.16 42.13 42.16 4.3K
14:38 42.16 42.16 42.14 42.14 0.3K
14:39 42.18 42.18 42.10 42.10 6.7K
14:40 42.10 42.14 42.10 42.14 0.6K
14:42 42.15 42.15 42.15 42.15 1.0K
14:44 42.11 42.11 42.10 42.10 3.8K
14:45 42.12 42.16 42.12 42.16 5.7K
14:46 42.19 42.19 42.15 42.16 2.2K
14:47 42.11 42.11 42.08 42.08 2.9K
14:48 42.10 42.10 42.10 42.10 1.1K
14:51 42.06 42.06 42.03 42.03 0.8K
14:52 41.98 41.98 41.98 41.98 0.3K
14:53 42.04 42.04 42.04 42.04 0.2K
14:54 41.99 42.01 41.99 42.01 2.6K
14:55 42.01 42.01 41.97 42.00 6.8K
14:56 41.97 41.98 41.97 41.98 4.1K
14:57 41.99 41.99 41.99 41.99 4.5K
14:59 41.97 41.97 41.96 41.96 1.7K
15:00 41.97 42.00 41.97 41.98 2.7K
15:01 41.99 41.99 41.97 41.97 0.7K
15:02 42.01 42.01 42.01 42.01 5.0K
15:03 41.97 41.97 41.97 41.97 0.6K
15:04 41.96 41.96 41.90 41.91 3.5K
15:06 41.88 41.88 41.82 41.82 4.4K
15:08 41.87 41.87 41.84 41.84 1.2K
15:09 41.82 41.83 41.82 41.83 1.3K
15:10 41.81 41.81 41.81 41.81 1.6K
15:12 41.84 41.84 41.81 41.81 2.8K
15:13 41.76 41.77 41.74 41.77 5.8K
15:14 41.72 41.73 41.72 41.73 2.7K
15:15 41.71 41.74 41.68 41.74 1.3K
15:16 41.73 41.73 41.73 41.73 0.9K
15:17 41.61 41.61 41.61 41.61 5.0K
15:19 41.70 41.70 41.63 41.64 3.6K
15:20 41.73 41.77 41.73 41.77 1.2K
15:21 41.76 41.78 41.76 41.78 3.3K
15:22 41.78 41.79 41.78 41.79 0.6K
15:23 41.76 41.79 41.76 41.79 3.0K
15:24 41.82 41.82 41.82 41.82 0.6K
15:25 41.83 41.83 41.83 41.83 1.8K
15:26 41.82 41.82 41.82 41.82 0.3K
15:27 41.76 41.83 41.76 41.83 7.1K
15:29 41.75 41.75 41.75 41.75 1.9K
15:30 41.71 41.74 41.71 41.74 6.5K
15:31 41.75 41.75 41.71 41.71 4.2K
15:32 41.65 41.65 41.63 41.63 4.3K
15:33 41.62 41.64 41.62 41.64 3.9K
15:34 41.66 41.69 41.63 41.63 4.1K
15:35 41.50 41.50 41.50 41.50 3.9K
15:36 41.46 41.50 41.46 41.50 3.5K
15:37 41.52 41.52 41.48 41.48 3.7K
15:38 41.47 41.51 41.45 41.49 11.1K
15:39 41.53 41.60 41.53 41.60 4.7K
15:40 41.63 41.70 41.63 41.70 8.3K
15:41 41.68 41.68 41.67 41.67 1.9K
15:42 41.69 41.69 41.59 41.59 2.3K
15:43 41.58 41.63 41.58 41.61 0.8K
15:44 41.55 41.55 41.53 41.53 3.3K
15:45 41.52 41.59 41.52 41.56 3.5K
15:46 41.55 41.56 41.50 41.50 3.0K
15:47 41.52 41.54 41.52 41.54 5.6K
15:48 41.58 41.58 41.53 41.53 1.2K
15:49 41.58 41.60 41.57 41.57 4.9K
15:50 41.72 41.72 41.72 41.72 6.7K
15:51 41.84 41.84 41.84 41.84 0.2K
15:52 41.80 41.81 41.77 41.79 3.1K
15:53 41.78 41.78 41.78 41.78 1.9K
15:54 41.78 41.88 41.78 41.84 5.9K
15:55 41.79 41.79 41.74 41.77 7.4K
15:56 41.80 41.80 41.78 41.78 2.8K
15:57 41.79 41.79 41.76 41.76 1.7K
15:58 41.75 41.77 41.74 41.76 17.8K
15:59 41.66 41.75 41.66 41.75 35.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible