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 46.09 46.12 46.09 46.12 20.5K
09:32 46.06 46.06 46.06 46.06 0.1K
09:33 46.03 46.03 45.96 45.96 2.5K
09:34 46.01 46.01 45.99 46.00 8.9K
09:35 45.97 46.01 45.95 46.01 7.9K
09:36 46.01 46.01 46.00 46.00 2.0K
09:37 46.01 46.01 45.99 45.99 2.8K
09:38 45.97 45.99 45.97 45.99 0.9K
09:39 45.94 45.95 45.92 45.95 2.5K
09:40 45.93 45.93 45.90 45.92 3.0K
09:41 46.00 46.00 46.00 46.00 1.5K
09:42 46.01 46.01 46.01 46.01 4.6K
09:43 46.02 46.09 46.02 46.05 5.2K
09:44 46.09 46.09 46.04 46.05 1.8K
09:45 46.05 46.05 46.04 46.04 1.2K
09:46 45.99 45.99 45.99 45.99 1.5K
09:47 45.96 45.96 45.96 45.96 2.0K
09:48 45.98 45.99 45.97 45.99 2.0K
09:49 45.98 45.98 45.98 45.98 3.8K
09:50 46.00 46.00 46.00 46.00 1.3K
09:52 46.06 46.06 46.05 46.05 22.2K
09:53 46.07 46.07 46.07 46.07 0.9K
09:54 46.07 46.07 46.04 46.04 4.4K
09:55 46.04 46.04 46.01 46.01 7.2K
09:56 46.03 46.03 46.00 46.00 1.7K
09:57 46.01 46.01 46.00 46.00 0.8K
09:58 45.98 45.99 45.96 45.96 7.3K
09:59 45.96 45.98 45.96 45.98 3.8K
10:00 45.98 45.98 45.93 45.96 10.2K
10:01 45.99 45.99 45.95 45.95 5.8K
10:03 45.92 45.92 45.86 45.87 18.2K
10:04 45.87 45.89 45.85 45.87 4.8K
10:05 45.88 45.88 45.86 45.86 1.5K
10:06 45.88 45.88 45.86 45.86 13.4K
10:07 45.81 45.83 45.80 45.83 6.0K
10:08 45.84 45.84 45.83 45.83 2.9K
10:09 45.83 45.83 45.78 45.82 6.1K
10:10 45.83 45.83 45.81 45.81 3.8K
10:11 45.81 45.81 45.81 45.81 0.5K
10:12 45.84 45.89 45.84 45.88 7.5K
10:13 45.87 45.87 45.85 45.85 1.3K
10:14 45.81 45.81 45.81 45.81 1.7K
10:15 45.83 45.84 45.83 45.84 3.1K
10:16 45.84 45.84 45.79 45.79 2.6K
10:17 45.76 45.79 45.76 45.79 5.8K
10:18 45.77 45.77 45.74 45.74 3.9K
10:19 45.75 45.77 45.75 45.77 8.1K
10:20 45.77 45.77 45.76 45.76 2.3K
10:21 45.76 45.76 45.74 45.74 2.7K
10:22 45.79 45.79 45.79 45.79 1.6K
10:23 45.79 45.81 45.79 45.81 5.1K
10:24 45.76 45.76 45.76 45.76 0.9K
10:25 45.78 45.78 45.78 45.78 1.1K
10:26 45.76 45.77 45.76 45.77 6.0K
10:27 45.75 45.75 45.74 45.74 8.6K
10:28 45.74 45.74 45.74 45.74 0.6K
10:29 45.74 45.75 45.70 45.75 13.4K
10:30 45.75 45.77 45.75 45.75 2.4K
10:31 45.73 45.73 45.73 45.73 3.6K
10:32 45.73 45.73 45.73 45.73 0.6K
10:34 45.73 45.73 45.71 45.71 1.3K
10:35 45.67 45.67 45.64 45.64 3.9K
10:36 45.63 45.63 45.63 45.63 0.1K
10:37 45.59 45.63 45.58 45.63 6.9K
10:38 45.63 45.63 45.63 45.63 0.8K
10:39 45.62 45.65 45.62 45.65 0.5K
10:40 45.67 45.71 45.66 45.71 2.7K
10:41 45.72 45.72 45.72 45.72 2.2K
10:42 45.76 45.76 45.76 45.76 0.4K
10:43 45.79 45.79 45.79 45.79 0.9K
10:46 45.79 45.79 45.79 45.79 0.3K
10:47 45.83 45.83 45.83 45.83 0.5K
10:48 45.82 45.83 45.82 45.83 2.5K
10:49 45.83 45.83 45.83 45.83 0.1K
10:50 45.81 45.81 45.81 45.81 2.7K
10:52 45.79 45.79 45.79 45.79 0.7K
10:53 45.78 45.78 45.78 45.78 0.4K
10:54 45.83 45.83 45.83 45.83 1.2K
10:56 45.83 45.83 45.83 45.83 1.1K
11:00 45.79 45.81 45.79 45.81 1.7K
11:01 45.83 45.83 45.83 45.83 0.4K
11:02 45.84 45.84 45.84 45.84 2.5K
11:04 45.80 45.80 45.80 45.80 0.9K
11:05 45.88 45.88 45.88 45.88 1.6K
11:06 45.94 45.97 45.94 45.97 3.4K
11:07 45.98 45.98 45.98 45.98 1.4K
11:08 45.96 45.96 45.95 45.95 3.3K
11:10 45.98 45.98 45.98 45.98 2.9K
11:14 46.07 46.07 46.07 46.07 0.1K
11:15 46.05 46.05 46.05 46.05 0.4K
11:16 46.03 46.03 46.01 46.01 1.3K
11:17 46.02 46.02 46.02 46.02 5.6K
11:18 46.08 46.08 46.08 46.08 0.3K
11:19 46.07 46.07 46.07 46.07 8.8K
11:26 46.01 46.01 46.01 46.01 0.1K
11:30 45.97 45.97 45.97 45.97 0.8K
11:31 46.03 46.03 46.01 46.01 2.6K
11:35 46.03 46.03 46.02 46.02 1.7K
11:36 46.02 46.03 46.02 46.02 3.3K
11:38 46.10 46.10 46.10 46.10 1.6K
11:43 46.07 46.07 46.07 46.07 0.6K
11:44 46.07 46.07 46.06 46.06 4.9K
11:46 46.07 46.07 46.07 46.06 0.1K
11:47 46.08 46.08 46.05 46.07 0.6K
11:48 46.08 46.08 46.08 46.08 0.1K
11:49 46.07 46.07 46.06 46.06 1.8K
11:52 46.12 46.12 46.11 46.11 0.7K
11:53 46.05 46.05 46.05 46.05 0.5K
11:54 46.02 46.02 46.02 46.02 2.4K
11:55 46.05 46.05 46.05 46.05 0.7K
11:58 46.01 46.01 46.01 46.01 0.7K
12:00 46.05 46.09 46.05 46.05 11.2K
12:01 46.03 46.03 46.03 46.03 0.2K
12:02 46.04 46.04 46.03 46.03 0.4K
12:03 45.99 45.99 45.99 45.99 3.6K
12:04 45.99 45.99 45.98 45.98 1.0K
12:05 46.06 46.12 46.06 46.11 11.5K
12:07 46.12 46.14 46.12 46.14 5.9K
12:08 46.16 46.16 46.15 46.15 3.5K
12:09 46.16 46.16 46.16 46.16 1.3K
12:11 46.12 46.12 46.11 46.11 3.0K
12:12 46.06 46.06 46.04 46.04 4.8K
12:13 46.02 46.10 46.01 46.09 12.1K
12:14 46.05 46.05 46.05 46.05 0.1K
12:15 46.06 46.09 46.06 46.09 1.0K
12:17 46.10 46.10 46.10 46.10 0.5K
12:19 46.15 46.15 46.15 46.15 2.6K
12:20 46.14 46.14 46.11 46.11 2.9K
12:23 46.20 46.21 46.19 46.21 5.1K
12:24 46.22 46.24 46.21 46.24 2.0K
12:25 46.25 46.25 46.23 46.23 1.3K
12:26 46.25 46.25 46.24 46.24 0.5K
12:27 46.22 46.25 46.22 46.25 2.2K
12:28 46.24 46.24 46.23 46.23 0.7K
12:29 46.23 46.26 46.23 46.26 2.6K
12:30 46.26 46.26 46.23 46.23 3.1K
12:31 46.25 46.28 46.25 46.28 1.3K
12:32 46.27 46.27 46.27 46.27 0.8K
12:33 46.29 46.30 46.29 46.30 2.3K
12:34 46.29 46.31 46.28 46.28 5.7K
12:36 46.34 46.34 46.34 46.34 0.7K
12:37 46.31 46.31 46.31 46.31 1.7K
12:40 46.25 46.25 46.25 46.25 0.2K
12:43 46.23 46.23 46.17 46.17 8.3K
12:44 46.16 46.18 46.16 46.16 8.5K
12:46 46.20 46.20 46.20 46.20 0.6K
12:48 46.19 46.19 46.18 46.18 2.5K
12:50 46.20 46.20 46.20 46.20 0.2K
12:51 46.20 46.20 46.20 46.20 0.4K
12:52 46.19 46.19 46.19 46.19 0.2K
12:53 46.19 46.20 46.19 46.20 0.3K
12:54 46.22 46.22 46.22 46.22 0.9K
12:56 46.25 46.25 46.25 46.25 2.0K
12:58 46.26 46.26 46.26 46.26 0.7K
12:59 46.27 46.27 46.27 46.27 1.1K
13:00 46.25 46.25 46.25 46.25 2.2K
13:02 46.27 46.27 46.27 46.27 1.1K
13:03 46.27 46.27 46.27 46.27 1.2K
13:04 46.26 46.26 46.26 46.26 2.1K
13:07 46.22 46.23 46.22 46.23 2.1K
13:08 46.29 46.29 46.29 46.29 0.5K
13:09 46.30 46.30 46.30 46.30 0.6K
13:10 46.32 46.32 46.32 46.32 0.3K
13:12 46.32 46.32 46.32 46.32 0.4K
13:13 46.30 46.31 46.30 46.31 1.9K
13:14 46.28 46.28 46.28 46.28 0.3K
13:15 46.29 46.32 46.29 46.32 13.0K
13:18 46.30 46.30 46.29 46.29 0.8K
13:19 46.28 46.28 46.23 46.23 3.0K
13:20 46.25 46.25 46.25 46.25 0.2K
13:21 46.23 46.23 46.21 46.21 1.2K
13:22 46.20 46.20 46.20 46.20 1.6K
13:25 46.30 46.30 46.30 46.30 1.0K
13:27 46.33 46.33 46.33 46.33 1.1K
13:28 46.34 46.34 46.34 46.34 1.5K
13:29 46.30 46.30 46.30 46.30 0.4K
13:30 46.31 46.33 46.31 46.33 1.7K
13:31 46.33 46.33 46.33 46.33 0.7K
13:33 46.34 46.36 46.34 46.36 3.2K
13:34 46.39 46.39 46.38 46.38 8.7K
13:35 46.37 46.37 46.37 46.37 1.1K
13:37 46.38 46.38 46.38 46.38 3.3K
13:40 46.39 46.39 46.39 46.39 0.7K
13:41 46.32 46.32 46.32 46.32 1.2K
13:43 46.29 46.31 46.29 46.31 1.1K
13:44 46.34 46.34 46.34 46.34 0.5K
13:48 46.40 46.40 46.39 46.39 2.6K
13:49 46.37 46.37 46.37 46.37 0.1K
13:50 46.37 46.38 46.37 46.38 3.7K
13:52 46.40 46.40 46.40 46.40 3.7K
13:54 46.40 46.40 46.40 46.40 0.1K
13:55 46.40 46.42 46.40 46.42 1.5K
13:56 46.42 46.42 46.40 46.40 2.1K
14:00 46.36 46.36 46.36 46.36 0.9K
14:06 46.41 46.41 46.39 46.39 1.9K
14:09 46.43 46.43 46.43 46.43 0.1K
14:10 46.45 46.45 46.45 46.45 1.7K
14:11 46.46 46.46 46.46 46.46 2.0K
14:12 46.48 46.48 46.46 46.46 3.5K
14:15 46.43 46.43 46.43 46.43 0.6K
14:18 46.50 46.50 46.50 46.50 2.4K
14:20 46.50 46.53 46.50 46.53 0.8K
14:21 46.53 46.53 46.53 46.53 0.2K
14:22 46.56 46.56 46.56 46.56 0.9K
14:24 46.56 46.56 46.56 46.56 0.2K
14:26 46.54 46.54 46.54 46.54 0.4K
14:30 46.45 46.45 46.45 46.45 0.3K
14:31 46.48 46.48 46.48 46.48 0.4K
14:32 46.50 46.50 46.50 46.50 0.4K
14:34 46.49 46.49 46.49 46.49 1.5K
14:35 46.53 46.53 46.53 46.53 0.1K
14:36 46.55 46.55 46.55 46.55 3.5K
14:38 46.55 46.55 46.55 46.55 1.2K
14:40 46.52 46.52 46.52 46.52 2.1K
14:43 46.50 46.50 46.50 46.50 0.3K
14:44 46.50 46.51 46.50 46.51 1.3K
14:46 46.50 46.51 46.43 46.51 23.6K
14:48 46.44 46.44 46.41 46.41 0.9K
14:49 46.36 46.36 46.36 46.36 1.6K
14:54 46.40 46.40 46.40 46.40 1.8K
14:55 46.38 46.38 46.38 46.38 0.9K
14:57 46.36 46.36 46.35 46.35 1.5K
14:58 46.35 46.35 46.34 46.34 6.3K
15:00 46.25 46.31 46.25 46.31 4.5K
15:01 46.32 46.32 46.31 46.31 2.3K
15:02 46.32 46.32 46.32 46.32 0.2K
15:03 46.34 46.34 46.34 46.34 0.7K
15:06 46.34 46.34 46.34 46.34 2.2K
15:10 46.35 46.35 46.32 46.32 1.7K
15:11 46.31 46.31 46.31 46.31 2.2K
15:13 46.30 46.30 46.29 46.29 2.0K
15:14 46.25 46.26 46.25 46.26 2.2K
15:15 46.27 46.27 46.26 46.26 6.0K
15:16 46.27 46.27 46.22 46.22 3.9K
15:17 46.21 46.23 46.21 46.23 3.5K
15:19 46.21 46.21 46.21 46.21 0.9K
15:20 46.21 46.22 46.21 46.22 0.9K
15:21 46.16 46.16 46.15 46.15 2.4K
15:22 46.13 46.13 46.13 46.13 1.5K
15:25 46.17 46.17 46.17 46.17 2.0K
15:26 46.18 46.18 46.15 46.15 4.9K
15:27 46.20 46.20 46.18 46.18 2.0K
15:28 46.16 46.16 46.16 46.16 0.5K
15:29 46.15 46.15 46.15 46.15 4.2K
15:30 46.16 46.17 46.16 46.17 5.7K
15:31 46.16 46.16 46.16 46.16 0.3K
15:32 46.15 46.16 46.15 46.16 3.8K
15:33 46.12 46.12 46.10 46.10 3.0K
15:34 46.08 46.10 46.07 46.07 4.4K
15:35 46.07 46.09 46.06 46.09 8.9K
15:36 46.10 46.10 46.10 46.10 1.4K
15:37 46.08 46.08 46.08 46.08 0.9K
15:38 46.11 46.12 46.11 46.12 0.6K
15:39 46.14 46.15 46.14 46.15 2.5K
15:40 46.12 46.12 46.12 46.12 0.1K
15:41 46.16 46.16 46.16 46.16 2.5K
15:43 46.18 46.18 46.17 46.17 5.5K
15:44 46.15 46.15 46.15 46.15 1.5K
15:45 46.16 46.16 46.14 46.14 3.3K
15:46 46.14 46.14 46.11 46.12 4.7K
15:47 46.12 46.12 46.11 46.12 2.8K
15:48 46.14 46.14 46.12 46.12 3.3K
15:49 46.12 46.12 46.12 46.12 0.9K
15:50 46.13 46.15 46.11 46.11 5.6K
15:51 46.14 46.14 46.14 46.14 1.7K
15:53 46.19 46.20 46.18 46.20 1.9K
15:54 46.23 46.25 46.22 46.25 3.7K
15:55 46.24 46.24 46.24 46.24 6.2K
15:56 46.25 46.25 46.22 46.22 16.6K
15:57 46.23 46.23 46.22 46.22 4.1K
15:58 46.21 46.25 46.21 46.25 6.5K
15:59 46.26 46.26 46.23 46.23 15.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible