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 46.75 46.75 46.72 46.72 21.2K
09:31 46.72 46.72 46.72 46.72 0.8K
09:32 46.71 46.71 46.71 46.71 0.3K
09:33 46.73 46.75 46.73 46.73 2.3K
09:34 46.76 46.77 46.75 46.75 4.6K
09:35 46.74 46.75 46.72 46.72 4.1K
09:36 46.74 46.77 46.74 46.74 7.1K
09:37 46.79 46.80 46.77 46.80 7.1K
09:38 46.80 46.86 46.79 46.86 7.8K
09:39 46.87 46.89 46.84 46.88 13.6K
09:40 46.86 46.87 46.82 46.82 5.8K
09:41 46.82 46.85 46.80 46.80 2.5K
09:42 46.76 46.85 46.75 46.84 4.6K
09:43 46.84 46.88 46.84 46.88 12.3K
09:44 46.84 46.87 46.84 46.86 2.1K
09:45 46.85 46.85 46.80 46.82 7.2K
09:46 46.77 46.87 46.77 46.87 3.8K
09:47 46.88 47.04 46.88 47.04 7.7K
09:48 47.05 47.09 47.01 47.09 5.1K
09:49 47.05 47.07 47.05 47.06 7.9K
09:50 47.06 47.06 47.04 47.06 4.0K
09:51 47.06 47.08 47.02 47.07 11.2K
09:52 47.09 47.09 46.99 47.00 5.6K
09:53 46.99 46.99 46.96 46.97 1.6K
09:54 46.94 46.95 46.83 46.83 8.1K
09:55 46.70 46.75 46.64 46.70 13.8K
09:56 46.75 46.78 46.73 46.74 4.8K
09:57 46.67 46.69 46.63 46.63 3.7K
09:58 46.63 46.64 46.58 46.64 2.6K
09:59 46.66 46.66 46.60 46.60 2.8K
10:00 46.57 46.64 46.57 46.61 2.5K
10:01 46.63 46.63 46.59 46.61 2.2K
10:02 46.56 46.56 46.51 46.51 1.7K
10:03 46.53 46.53 46.53 46.53 0.3K
10:04 46.62 46.64 46.62 46.62 1.4K
10:05 46.55 46.60 46.55 46.60 2.1K
10:06 46.60 46.60 46.58 46.58 0.4K
10:07 46.65 46.65 46.65 46.65 2.0K
10:10 46.72 46.72 46.72 46.72 0.1K
10:11 46.72 46.78 46.72 46.78 3.3K
10:12 46.82 46.82 46.79 46.79 3.0K
10:13 46.77 46.77 46.70 46.70 3.4K
10:14 46.72 46.72 46.69 46.71 1.4K
10:15 46.68 46.68 46.68 46.68 0.8K
10:16 46.71 46.71 46.71 46.71 1.1K
10:17 46.67 46.68 46.63 46.68 27.9K
10:18 46.57 46.57 46.43 46.43 6.9K
10:19 46.37 46.39 46.32 46.32 4.3K
10:20 46.29 46.34 46.23 46.34 20.4K
10:21 46.30 46.34 46.30 46.33 3.6K
10:22 46.42 46.44 46.42 46.44 0.8K
10:23 46.32 46.33 46.29 46.30 1.9K
10:24 46.32 46.32 46.32 46.32 0.3K
10:25 46.29 46.30 46.27 46.30 4.2K
10:26 46.27 46.27 46.26 46.26 0.6K
10:27 46.26 46.26 46.23 46.23 0.4K
10:28 46.29 46.29 46.29 46.29 0.6K
10:29 46.35 46.35 46.26 46.26 7.2K
10:30 46.24 46.31 46.24 46.30 3.3K
10:31 46.27 46.27 46.27 46.27 1.2K
10:33 46.27 46.27 46.27 46.27 3.4K
10:34 46.29 46.29 46.29 46.29 0.5K
10:35 46.33 46.33 46.25 46.25 0.5K
10:36 46.30 46.30 46.30 46.30 0.7K
10:39 46.30 46.30 46.30 46.30 0.6K
10:40 46.29 46.29 46.28 46.28 0.3K
10:42 46.45 46.45 46.45 46.45 6.6K
10:44 46.43 46.43 46.43 46.43 0.1K
10:46 46.39 46.40 46.33 46.38 16.5K
10:47 46.40 46.40 46.34 46.36 5.0K
10:48 46.37 46.37 46.37 46.37 0.4K
10:51 46.43 46.43 46.43 46.43 0.7K
10:52 46.43 46.43 46.43 46.43 1.1K
10:53 46.42 46.42 46.42 46.42 2.4K
10:56 46.39 46.39 46.39 46.39 1.0K
10:57 46.38 46.38 46.38 46.38 0.4K
10:58 46.37 46.37 46.37 46.37 0.5K
10:59 46.38 46.38 46.36 46.38 3.1K
11:00 46.39 46.39 46.39 46.39 0.5K
11:01 46.39 46.39 46.39 46.39 1.2K
11:04 46.36 46.36 46.36 46.36 1.0K
11:05 46.40 46.42 46.40 46.42 3.4K
11:06 46.41 46.41 46.41 46.41 0.8K
11:09 46.33 46.35 46.33 46.35 5.6K
11:11 46.38 46.38 46.38 46.38 0.3K
11:12 46.43 46.43 46.43 46.43 1.0K
11:13 46.41 46.41 46.41 46.41 1.6K
11:15 46.41 46.41 46.41 46.41 1.2K
11:16 46.44 46.44 46.42 46.42 0.5K
11:17 46.42 46.42 46.42 46.42 0.6K
11:18 46.42 46.44 46.42 46.44 3.8K
11:20 46.45 46.45 46.45 46.45 0.8K
11:22 46.48 46.48 46.48 46.48 0.2K
11:23 46.49 46.49 46.49 46.49 1.3K
11:27 46.47 46.47 46.47 46.47 0.3K
11:28 46.44 46.44 46.44 46.44 0.3K
11:30 46.40 46.40 46.38 46.38 0.5K
11:31 46.42 46.42 46.38 46.38 2.0K
11:33 46.37 46.37 46.37 46.37 0.6K
11:36 46.25 46.25 46.25 46.25 0.7K
11:38 46.22 46.22 46.22 46.22 1.1K
11:40 46.26 46.26 46.26 46.26 2.7K
11:42 46.23 46.24 46.23 46.24 0.6K
11:44 46.21 46.21 46.21 46.21 0.4K
11:45 46.22 46.22 46.22 46.22 0.2K
11:46 46.24 46.24 46.23 46.23 4.5K
11:47 46.18 46.18 46.13 46.15 3.3K
11:48 46.14 46.14 46.14 46.14 0.8K
11:49 46.15 46.15 46.15 46.15 3.3K
11:52 46.09 46.16 46.09 46.16 4.5K
11:53 46.21 46.21 46.21 46.21 2.9K
11:55 46.16 46.16 46.16 46.16 10.6K
11:58 46.16 46.16 46.16 46.16 0.1K
11:59 46.20 46.20 46.20 46.20 0.2K
12:00 46.24 46.24 46.23 46.23 2.0K
12:01 46.28 46.28 46.27 46.27 1.3K
12:03 46.30 46.30 46.30 46.30 0.2K
12:04 46.31 46.31 46.30 46.30 0.9K
12:05 46.31 46.31 46.31 46.31 2.2K
12:06 46.34 46.34 46.30 46.30 0.6K
12:07 46.25 46.25 46.25 46.25 0.2K
12:10 46.25 46.25 46.25 46.25 2.0K
12:11 46.27 46.27 46.27 46.27 0.8K
12:15 46.25 46.25 46.25 46.25 0.1K
12:16 46.28 46.28 46.28 46.28 1.8K
12:19 46.26 46.26 46.26 46.26 0.2K
12:20 46.26 46.26 46.26 46.26 1.7K
12:21 46.23 46.23 46.23 46.23 0.1K
12:23 46.24 46.24 46.24 46.24 1.1K
12:26 46.31 46.35 46.31 46.34 1.5K
12:29 46.29 46.29 46.29 46.29 1.3K
12:31 46.29 46.30 46.29 46.30 0.6K
12:32 46.29 46.29 46.29 46.29 1.5K
12:33 46.28 46.28 46.27 46.27 2.0K
12:34 46.27 46.27 46.25 46.27 1.6K
12:35 46.26 46.27 46.26 46.27 0.7K
12:36 46.29 46.29 46.29 46.29 0.8K
12:37 46.25 46.25 46.25 46.25 0.2K
12:38 46.23 46.23 46.23 46.23 1.0K
12:39 46.22 46.23 46.22 46.23 8.7K
12:40 46.22 46.22 46.22 46.22 0.9K
12:41 46.23 46.23 46.23 46.23 0.9K
12:42 46.24 46.24 46.24 46.24 0.1K
12:43 46.23 46.23 46.23 46.23 2.5K
12:45 46.26 46.28 46.26 46.28 1.4K
12:47 46.30 46.30 46.30 46.30 1.0K
12:49 46.26 46.26 46.26 46.26 0.7K
12:50 46.27 46.27 46.27 46.27 0.9K
12:52 46.24 46.24 46.24 46.24 0.4K
12:53 46.21 46.23 46.21 46.23 1.5K
12:54 46.22 46.22 46.22 46.22 0.8K
12:55 46.21 46.21 46.20 46.20 0.5K
12:58 46.15 46.18 46.15 46.18 1.7K
13:03 46.25 46.25 46.25 46.25 1.7K
13:04 46.25 46.25 46.25 46.25 1.7K
13:05 46.25 46.25 46.25 46.25 1.4K
13:06 46.25 46.25 46.25 46.25 0.7K
13:08 46.24 46.24 46.24 46.24 1.1K
13:11 46.26 46.26 46.26 46.26 0.6K
13:14 46.28 46.28 46.28 46.28 0.7K
13:15 46.28 46.28 46.28 46.28 0.8K
13:16 46.26 46.26 46.26 46.26 1.0K
13:19 46.24 46.24 46.21 46.21 0.6K
13:25 46.13 46.13 46.13 46.13 2.7K
13:26 46.12 46.12 46.12 46.12 0.3K
13:29 46.12 46.12 46.12 46.12 0.8K
13:31 46.14 46.14 46.14 46.14 0.1K
13:32 46.16 46.16 46.16 46.16 2.1K
13:37 46.16 46.16 46.16 46.16 0.1K
13:39 46.18 46.18 46.18 46.18 0.5K
13:40 46.19 46.19 46.19 46.19 0.2K
13:41 46.19 46.19 46.19 46.19 0.2K
13:42 46.19 46.19 46.19 46.19 0.4K
13:43 46.17 46.17 46.17 46.17 1.6K
13:44 46.17 46.17 46.17 46.17 0.3K
13:45 46.15 46.15 46.15 46.15 0.8K
13:47 46.17 46.17 46.17 46.17 0.3K
13:48 46.16 46.16 46.16 46.16 0.1K
13:49 46.18 46.18 46.17 46.17 0.5K
13:50 46.14 46.14 46.14 46.14 0.1K
13:51 46.14 46.14 46.12 46.12 0.5K
13:52 46.08 46.08 46.08 46.08 0.9K
13:53 46.05 46.05 46.05 46.05 1.9K
13:54 45.98 45.98 45.98 45.98 0.6K
13:55 45.97 46.00 45.97 46.00 0.4K
13:56 45.99 46.00 45.99 46.00 0.3K
13:57 45.98 45.98 45.98 45.98 1.0K
13:58 46.03 46.03 46.00 46.00 3.7K
14:00 45.99 45.99 45.99 45.99 1.9K
14:04 45.96 45.97 45.96 45.97 0.5K
14:06 46.02 46.02 46.00 46.00 7.2K
14:07 45.95 45.95 45.95 45.95 2.2K
14:10 46.03 46.03 46.03 46.03 1.7K
14:12 46.01 46.01 46.01 46.01 0.1K
14:13 46.01 46.01 46.01 46.01 0.2K
14:14 45.98 45.98 45.98 45.98 0.7K
14:15 45.97 45.97 45.89 45.89 1.2K
14:16 45.88 45.88 45.87 45.87 2.4K
14:19 45.83 45.83 45.83 45.83 6.4K
14:20 45.85 45.85 45.85 45.85 1.0K
14:21 45.84 45.84 45.83 45.84 3.9K
14:22 45.83 45.83 45.83 45.83 0.4K
14:23 45.90 45.90 45.90 45.90 0.4K
14:25 45.89 45.89 45.89 45.89 0.5K
14:26 45.90 45.90 45.90 45.90 1.9K
14:30 45.91 45.92 45.91 45.92 0.9K
14:31 45.92 45.92 45.92 45.92 7.0K
14:34 45.88 45.88 45.88 45.88 1.3K
14:36 45.93 45.93 45.93 45.93 1.5K
14:40 45.91 45.91 45.91 45.91 0.8K
14:41 45.91 45.93 45.91 45.93 0.7K
14:42 45.95 45.95 45.93 45.93 1.3K
14:43 45.95 45.95 45.95 45.95 2.5K
14:48 45.95 45.95 45.93 45.93 0.8K
14:52 45.88 45.88 45.88 45.88 2.0K
14:57 45.83 45.83 45.83 45.83 0.4K
14:59 45.85 45.85 45.85 45.85 0.5K
15:00 45.81 45.81 45.81 45.81 1.8K
15:01 45.82 45.82 45.81 45.81 1.2K
15:02 45.80 45.80 45.80 45.80 3.6K
15:03 45.81 45.81 45.77 45.77 4.0K
15:04 45.79 45.79 45.77 45.77 1.1K
15:05 45.76 45.76 45.76 45.76 0.5K
15:06 45.76 45.76 45.76 45.76 1.1K
15:07 45.79 45.79 45.79 45.79 0.4K
15:11 45.76 45.76 45.74 45.74 1.0K
15:12 45.74 45.74 45.74 45.74 0.4K
15:13 45.77 45.77 45.77 45.77 0.2K
15:15 45.76 45.76 45.75 45.75 0.7K
15:16 45.78 45.78 45.78 45.78 0.1K
15:17 45.77 45.78 45.77 45.78 3.7K
15:20 45.82 45.82 45.82 45.82 2.1K
15:22 45.80 45.80 45.80 45.80 0.4K
15:23 45.78 45.78 45.78 45.78 1.1K
15:26 45.77 45.77 45.74 45.74 1.6K
15:30 45.76 45.78 45.76 45.76 0.9K
15:31 45.75 45.75 45.75 45.75 0.3K
15:33 45.76 45.76 45.76 45.76 0.6K
15:35 45.76 45.76 45.75 45.75 1.1K
15:36 45.75 45.75 45.75 45.75 0.5K
15:37 45.75 45.75 45.75 45.75 0.3K
15:38 45.74 45.75 45.74 45.75 1.5K
15:39 45.75 45.75 45.75 45.75 1.3K
15:40 45.75 45.75 45.74 45.74 0.6K
15:41 45.75 45.75 45.75 45.75 1.2K
15:44 45.74 45.74 45.74 45.74 0.3K
15:45 45.75 45.75 45.70 45.70 12.1K
15:46 45.70 45.70 45.70 45.70 0.8K
15:47 45.66 45.68 45.66 45.68 1.1K
15:48 45.68 45.68 45.67 45.67 1.3K
15:49 45.68 45.69 45.68 45.69 1.7K
15:50 45.70 45.71 45.69 45.71 5.2K
15:52 45.74 45.74 45.72 45.72 3.9K
15:53 45.76 45.76 45.75 45.75 2.2K
15:54 45.78 45.78 45.78 45.78 2.0K
15:55 45.80 45.80 45.80 45.80 0.7K
15:56 45.78 45.78 45.77 45.77 1.0K
15:57 45.74 45.74 45.74 45.74 1.1K
15:58 45.74 45.74 45.71 45.72 7.1K
15:59 45.70 45.74 45.70 45.74 17.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible