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 46.24 46.29 46.24 46.26 28.7K
09:31 46.17 46.17 46.17 46.17 1.1K
09:32 46.17 46.17 45.99 45.99 3.5K
09:33 46.01 46.06 46.01 46.06 6.4K
09:35 46.09 46.09 46.06 46.06 7.3K
09:36 46.02 46.02 45.99 45.99 5.7K
09:37 46.05 46.05 46.05 46.05 0.6K
09:38 46.08 46.08 46.04 46.04 1.0K
09:39 46.05 46.11 46.05 46.11 8.6K
09:40 46.04 46.04 46.04 46.04 0.9K
09:41 46.00 46.00 45.90 45.90 10.8K
09:42 45.88 45.88 45.88 45.88 0.4K
09:43 45.95 45.95 45.95 45.95 0.5K
09:44 45.93 45.96 45.93 45.93 1.7K
09:45 45.98 45.98 45.98 45.98 4.2K
09:46 45.89 45.89 45.87 45.87 1.3K
09:47 45.74 45.74 45.74 45.74 0.3K
09:48 45.83 45.83 45.83 45.83 0.4K
09:49 45.91 45.91 45.91 45.91 0.8K
09:50 45.91 45.91 45.91 45.91 0.2K
09:51 45.96 45.96 45.96 45.96 0.6K
09:53 45.94 46.07 45.92 46.06 4.8K
09:54 46.05 46.08 46.02 46.08 9.6K
09:55 46.06 46.06 46.02 46.02 0.7K
09:56 45.99 45.99 45.96 45.97 3.6K
09:58 46.00 46.00 45.96 45.96 1.1K
09:59 45.93 45.93 45.93 45.93 1.1K
10:00 45.94 45.97 45.87 45.87 9.7K
10:02 45.98 45.98 45.98 45.98 0.4K
10:03 45.99 45.99 45.99 45.99 6.7K
10:04 46.00 46.04 46.00 46.04 11.7K
10:05 46.01 46.01 46.01 46.01 2.8K
10:07 46.03 46.03 46.03 46.03 0.1K
10:08 46.05 46.05 46.05 46.05 0.2K
10:09 46.00 46.00 46.00 46.00 1.4K
10:10 45.95 46.01 45.95 46.01 1.3K
10:11 45.99 45.99 45.99 45.99 1.6K
10:12 45.92 45.92 45.92 45.92 3.4K
10:16 45.98 45.99 45.98 45.99 0.9K
10:18 45.94 45.97 45.94 45.97 0.7K
10:19 46.04 46.04 46.04 46.04 0.7K
10:20 46.06 46.06 46.06 46.06 1.2K
10:22 46.12 46.12 46.12 46.12 1.5K
10:24 46.16 46.19 46.16 46.19 1.9K
10:25 46.19 46.19 46.15 46.15 3.3K
10:26 46.15 46.15 46.15 46.15 1.8K
10:29 46.25 46.26 46.25 46.26 11.7K
10:30 46.30 46.30 46.30 46.30 0.7K
10:31 46.29 46.29 46.29 46.29 0.2K
10:32 46.28 46.28 46.28 46.28 2.4K
10:34 46.25 46.28 46.25 46.28 0.6K
10:35 46.28 46.28 46.28 46.28 1.2K
10:36 46.41 46.41 46.41 46.41 1.7K
10:37 46.40 46.40 46.36 46.36 3.7K
10:39 46.39 46.57 46.39 46.57 9.9K
10:40 46.52 46.52 46.50 46.50 1.3K
10:42 46.59 46.59 46.54 46.57 1.3K
10:43 46.55 46.55 46.53 46.53 2.7K
10:44 46.55 46.55 46.55 46.55 0.6K
10:45 46.57 46.61 46.57 46.61 3.9K
10:46 46.62 46.62 46.62 46.62 2.6K
10:47 46.61 46.63 46.61 46.63 1.5K
10:48 46.63 46.66 46.63 46.66 0.7K
10:49 46.68 46.69 46.68 46.69 1.4K
10:50 46.68 46.68 46.68 46.68 0.9K
10:51 46.69 46.72 46.68 46.72 3.5K
10:52 46.65 46.69 46.65 46.67 4.6K
10:53 46.70 46.70 46.70 46.70 1.7K
10:54 46.70 46.70 46.70 46.70 1.0K
10:55 46.63 46.64 46.63 46.64 2.1K
10:56 46.61 46.61 46.61 46.61 4.8K
10:57 46.58 46.58 46.57 46.57 0.9K
10:58 46.55 46.55 46.51 46.51 6.6K
10:59 46.50 46.51 46.50 46.51 1.2K
11:00 46.52 46.52 46.52 46.52 1.9K
11:02 46.26 46.26 46.19 46.19 4.3K
11:03 46.21 46.21 46.21 46.21 2.7K
11:04 46.19 46.19 46.19 46.19 2.7K
11:08 46.14 46.14 46.09 46.09 2.8K
11:09 46.09 46.13 46.09 46.13 0.8K
11:10 46.15 46.18 46.15 46.16 5.0K
11:11 46.10 46.10 46.06 46.06 5.4K
11:13 46.04 46.04 45.99 45.99 12.1K
11:15 45.99 45.99 45.94 45.94 7.0K
11:16 46.03 46.05 46.03 46.05 0.7K
11:17 46.02 46.02 46.01 46.01 0.6K
11:18 46.03 46.03 46.03 46.03 2.6K
11:19 46.09 46.09 46.09 46.09 0.6K
11:20 46.14 46.14 46.10 46.10 1.6K
11:21 46.11 46.11 46.11 46.11 1.1K
11:22 46.12 46.16 46.12 46.16 1.7K
11:24 46.16 46.18 46.15 46.15 8.5K
11:26 46.15 46.15 46.15 46.15 0.3K
11:29 46.03 46.05 46.03 46.05 1.3K
11:30 46.02 46.02 46.02 46.02 0.8K
11:31 46.02 46.09 46.02 46.09 1.5K
11:33 46.09 46.09 46.09 46.09 3.0K
11:35 46.12 46.12 46.10 46.10 0.7K
11:36 46.07 46.07 46.07 46.07 1.2K
11:37 46.03 46.03 45.97 45.97 1.3K
11:38 45.91 45.91 45.85 45.85 2.5K
11:39 45.85 45.85 45.85 45.85 0.6K
11:40 45.76 45.76 45.73 45.73 5.3K
11:41 45.65 45.65 45.65 45.64 0.5K
11:42 45.73 45.73 45.68 45.68 3.4K
11:43 45.72 45.72 45.71 45.71 2.5K
11:44 45.83 45.85 45.83 45.85 4.8K
11:48 45.69 45.69 45.69 45.69 3.4K
11:49 45.60 45.60 45.60 45.60 2.0K
11:50 45.59 45.59 45.59 45.59 1.2K
11:51 45.62 45.62 45.59 45.59 1.7K
11:52 45.61 45.61 45.59 45.59 2.0K
11:54 45.76 45.76 45.75 45.75 3.0K
11:55 45.80 45.80 45.80 45.80 2.6K
11:56 45.80 45.82 45.80 45.80 3.4K
11:57 45.84 45.84 45.84 45.84 0.4K
11:58 45.78 45.78 45.78 45.78 1.1K
12:00 45.80 45.80 45.80 45.80 1.9K
12:01 45.84 45.88 45.84 45.88 1.2K
12:02 45.87 45.87 45.87 45.87 0.5K
12:03 45.84 45.84 45.81 45.81 1.6K
12:04 45.86 45.86 45.86 45.86 0.3K
12:05 45.87 45.89 45.87 45.89 1.2K
12:06 45.84 45.84 45.84 45.84 0.3K
12:08 45.85 45.85 45.83 45.83 1.0K
12:09 45.74 45.74 45.74 45.74 0.4K
12:10 45.72 45.72 45.72 45.72 2.5K
12:11 45.66 45.66 45.66 45.66 12.6K
12:12 45.65 45.65 45.65 45.65 3.5K
12:13 45.70 45.70 45.70 45.70 14.3K
12:14 45.70 45.73 45.70 45.73 0.8K
12:15 45.75 45.75 45.75 45.75 8.3K
12:18 45.76 45.76 45.76 45.76 1.7K
12:19 45.88 45.91 45.87 45.91 1.2K
12:21 45.92 45.92 45.92 45.92 0.9K
12:23 45.91 45.91 45.91 45.91 0.9K
12:24 45.85 45.85 45.85 45.85 0.8K
12:25 45.81 45.84 45.81 45.84 0.6K
12:26 45.85 45.85 45.85 45.85 4.4K
12:28 45.82 45.82 45.80 45.80 2.4K
12:33 45.88 45.92 45.88 45.91 2.0K
12:35 45.93 45.95 45.93 45.95 1.6K
12:36 45.97 45.97 45.97 45.97 1.2K
12:39 45.91 45.91 45.91 45.91 0.4K
12:40 46.00 46.00 46.00 46.00 0.8K
12:41 46.00 46.01 46.00 46.01 5.4K
12:43 46.04 46.05 46.04 46.05 1.7K
12:44 46.08 46.08 46.08 46.08 1.0K
12:45 46.04 46.04 46.04 46.04 1.0K
12:46 46.04 46.05 46.04 46.05 1.5K
12:50 45.99 45.99 45.99 45.99 1.3K
12:51 45.95 45.96 45.93 45.96 2.2K
12:53 45.93 45.96 45.93 45.95 1.8K
12:54 45.96 45.96 45.96 45.96 0.2K
12:56 45.91 45.91 45.91 45.91 0.6K
12:57 45.89 45.89 45.89 45.89 0.8K
12:59 45.93 45.93 45.93 45.93 0.7K
13:00 46.07 46.09 45.95 46.01 28.8K
13:01 45.94 45.96 45.94 45.96 0.7K
13:02 45.95 45.95 45.95 45.95 0.2K
13:03 45.91 45.91 45.91 45.91 1.6K
13:06 45.92 45.92 45.92 45.92 1.3K
13:09 45.91 45.91 45.91 45.91 0.4K
13:10 45.92 45.92 45.92 45.92 0.9K
13:11 45.94 45.94 45.94 45.94 0.6K
13:15 45.91 45.91 45.91 45.91 3.9K
13:17 45.86 45.86 45.84 45.84 0.5K
13:19 45.88 45.88 45.88 45.88 5.0K
13:24 46.04 46.04 46.04 46.04 0.1K
13:25 46.02 46.02 46.02 46.02 0.6K
13:29 45.99 45.99 45.99 45.99 0.4K
13:30 46.01 46.01 46.01 46.01 1.4K
13:32 45.99 45.99 45.99 45.99 0.2K
13:33 45.99 45.99 45.98 45.98 0.7K
13:36 46.01 46.01 46.01 46.01 2.2K
13:39 46.04 46.04 46.04 46.04 0.3K
13:41 46.00 46.00 46.00 46.00 1.5K
13:42 46.04 46.04 46.04 46.04 0.2K
13:43 46.05 46.05 46.05 46.05 0.5K
13:46 46.06 46.06 46.04 46.04 1.2K
13:47 46.03 46.03 46.03 46.03 0.6K
13:49 46.02 46.02 46.02 46.02 2.9K
13:54 46.19 46.19 46.19 46.19 1.3K
13:55 46.19 46.19 46.19 46.19 4.8K
14:03 46.22 46.25 46.22 46.25 3.0K
14:05 46.27 46.27 46.24 46.24 1.3K
14:06 46.28 46.31 46.28 46.31 2.2K
14:08 46.28 46.28 46.27 46.27 0.7K
14:09 46.25 46.25 46.25 46.25 0.2K
14:10 46.24 46.24 46.23 46.23 1.4K
14:12 46.20 46.20 46.20 46.20 3.0K
14:17 46.26 46.26 46.25 46.25 1.0K
14:19 46.20 46.20 46.20 46.20 2.6K
14:22 46.20 46.20 46.20 46.20 0.4K
14:25 46.24 46.24 46.24 46.24 1.4K
14:26 46.23 46.24 46.23 46.24 5.4K
14:29 46.20 46.20 46.20 46.20 2.7K
14:31 46.21 46.21 46.20 46.20 1.5K
14:34 46.20 46.20 46.20 46.20 1.1K
14:36 46.22 46.22 46.20 46.20 1.2K
14:37 46.23 46.23 46.23 46.23 0.4K
14:38 46.24 46.24 46.22 46.22 3.1K
14:42 46.19 46.19 46.19 46.19 0.8K
14:43 46.23 46.23 46.21 46.22 0.8K
14:45 46.20 46.20 46.20 46.20 6.7K
14:47 46.16 46.16 46.16 46.16 0.5K
14:48 46.10 46.10 46.10 46.10 1.1K
14:49 46.17 46.17 46.17 46.17 2.1K
14:50 46.19 46.19 46.19 46.19 1.4K
14:51 46.18 46.18 46.18 46.18 0.8K
14:52 46.18 46.18 46.18 46.18 0.5K
14:53 46.18 46.21 46.18 46.20 2.7K
14:54 46.23 46.23 46.22 46.22 0.4K
14:55 46.24 46.24 46.24 46.24 0.8K
14:57 46.24 46.24 46.23 46.23 1.8K
14:59 46.25 46.26 46.25 46.26 1.2K
15:00 46.28 46.28 46.28 46.28 0.9K
15:01 46.30 46.32 46.30 46.30 2.2K
15:02 46.31 46.31 46.31 46.31 0.3K
15:03 46.31 46.31 46.31 46.31 0.3K
15:04 46.32 46.32 46.27 46.27 1.0K
15:05 46.29 46.29 46.29 46.29 1.4K
15:06 46.33 46.33 46.33 46.33 1.8K
15:07 46.35 46.37 46.35 46.37 1.4K
15:08 46.37 46.38 46.37 46.38 1.3K
15:09 46.38 46.38 46.38 46.38 1.1K
15:10 46.37 46.38 46.36 46.36 1.9K
15:11 46.35 46.35 46.34 46.34 1.5K
15:12 46.34 46.34 46.34 46.34 1.1K
15:13 46.39 46.39 46.39 46.39 0.4K
15:14 46.34 46.34 46.33 46.33 4.2K
15:16 46.32 46.32 46.32 46.32 0.2K
15:17 46.35 46.35 46.33 46.33 2.2K
15:18 46.28 46.30 46.28 46.29 1.5K
15:19 46.32 46.33 46.32 46.33 1.5K
15:20 46.29 46.29 46.29 46.29 0.1K
15:21 46.30 46.31 46.30 46.31 2.6K
15:23 46.30 46.30 46.30 46.30 0.7K
15:24 46.33 46.33 46.30 46.30 1.8K
15:27 46.25 46.25 46.25 46.25 4.4K
15:30 46.24 46.24 46.21 46.23 1.8K
15:31 46.24 46.24 46.21 46.21 0.8K
15:32 46.20 46.20 46.18 46.18 1.8K
15:33 46.22 46.22 46.22 46.22 1.3K
15:34 46.26 46.26 46.26 46.26 0.5K
15:35 46.26 46.26 46.26 46.26 1.4K
15:36 46.29 46.29 46.29 46.29 1.0K
15:37 46.29 46.30 46.27 46.30 3.2K
15:38 46.30 46.31 46.30 46.31 2.2K
15:39 46.34 46.34 46.34 46.34 0.9K
15:40 46.36 46.36 46.36 46.36 3.2K
15:42 46.35 46.36 46.35 46.36 1.7K
15:43 46.31 46.31 46.30 46.30 2.3K
15:44 46.28 46.28 46.28 46.28 1.3K
15:45 46.28 46.28 46.28 46.28 0.4K
15:46 46.28 46.28 46.28 46.28 1.5K
15:47 46.27 46.27 46.25 46.25 0.8K
15:48 46.27 46.27 46.27 46.27 2.0K
15:49 46.24 46.24 46.24 46.24 0.2K
15:50 46.25 46.27 46.23 46.27 5.5K
15:51 46.17 46.23 46.17 46.23 2.5K
15:52 46.25 46.25 46.24 46.24 11.5K
15:53 46.24 46.25 46.24 46.25 1.0K
15:54 46.29 46.29 46.25 46.25 5.2K
15:55 46.21 46.21 46.16 46.16 3.7K
15:56 46.16 46.17 46.16 46.17 4.2K
15:57 46.18 46.18 46.18 46.18 1.2K
15:58 46.21 46.26 46.20 46.25 14.5K
15:59 46.28 46.28 46.19 46.22 40.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible