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 51.21 51.22 51.17 51.22 71.2K
09:31 51.24 51.29 51.23 51.29 13.3K
09:32 51.29 51.29 51.25 51.25 5.0K
09:33 51.28 51.28 51.25 51.26 1.2K
09:34 51.23 51.26 51.23 51.26 3.0K
09:35 51.11 51.11 51.02 51.02 12.3K
09:36 51.02 51.02 50.93 50.92 21.0K
09:37 50.94 51.38 50.87 51.38 63.8K
09:38 51.40 51.50 51.26 51.29 23.9K
09:39 51.15 51.15 50.98 51.03 7.6K
09:40 50.93 51.11 50.93 51.06 6.8K
09:41 51.03 51.08 51.03 51.05 2.3K
09:42 51.15 51.15 51.04 51.09 2.8K
09:43 51.09 51.13 51.09 51.13 1.2K
09:44 50.96 51.00 50.94 50.94 2.6K
09:45 50.96 51.01 50.96 51.01 1.9K
09:47 51.13 51.13 51.06 51.06 1.3K
09:49 51.16 51.16 51.16 51.16 5.2K
09:50 51.14 51.14 51.14 51.14 1.0K
09:51 51.10 51.12 51.10 51.12 1.1K
09:52 51.12 51.12 50.95 50.96 33.4K
09:53 50.93 50.99 50.92 50.99 4.9K
09:54 50.93 50.95 50.91 50.92 2.4K
09:55 50.90 50.92 50.89 50.89 2.1K
09:56 50.86 50.86 50.75 50.77 9.2K
09:57 50.78 50.78 50.69 50.69 15.7K
09:58 50.71 50.71 50.63 50.63 11.7K
09:59 50.60 50.66 50.58 50.66 4.3K
10:00 50.64 50.74 50.59 50.68 19.2K
10:02 50.74 50.81 50.74 50.81 2.1K
10:03 50.82 50.91 50.82 50.91 4.3K
10:04 50.90 50.98 50.90 50.98 4.3K
10:06 51.00 51.00 51.00 51.00 1.8K
10:09 50.90 50.90 50.90 50.90 3.0K
10:10 50.84 50.84 50.81 50.81 6.8K
10:13 50.87 50.87 50.87 50.87 1.2K
10:15 50.78 50.78 50.78 50.78 0.9K
10:16 50.72 50.72 50.70 50.70 2.4K
10:18 50.48 50.48 50.48 50.48 5.5K
10:20 50.49 50.49 50.47 50.47 1.3K
10:21 50.47 50.47 50.47 50.47 4.4K
10:23 50.71 50.71 50.71 50.71 6.3K
10:24 50.70 50.70 50.70 50.70 1.7K
10:26 50.80 50.80 50.80 50.80 4.0K
10:27 50.81 50.81 50.79 50.79 3.6K
10:28 50.75 50.79 50.75 50.79 4.6K
10:29 50.79 50.79 50.75 50.75 1.4K
10:30 50.70 50.70 50.70 50.70 1.0K
10:32 50.65 50.65 50.65 50.65 5.4K
10:34 50.68 50.68 50.68 50.68 0.4K
10:35 50.69 50.69 50.69 50.69 1.7K
10:36 50.67 50.67 50.67 50.67 1.4K
10:39 50.60 50.60 50.60 50.60 3.2K
10:40 50.57 50.57 50.57 50.57 1.2K
10:41 50.58 50.58 50.53 50.53 8.3K
10:53 50.65 50.65 50.65 50.65 0.2K
10:56 50.67 50.67 50.67 50.67 1.5K
10:57 50.63 50.63 50.63 50.63 1.3K
10:59 50.60 50.60 50.60 50.60 1.3K
11:00 50.55 50.55 50.48 50.55 6.8K
11:01 50.43 50.55 50.43 50.51 11.4K
11:02 50.48 50.48 50.45 50.45 0.8K
11:03 50.40 50.46 50.40 50.46 2.8K
11:04 50.51 50.51 50.51 50.51 0.4K
11:05 50.53 50.53 50.50 50.50 0.6K
11:10 50.50 50.50 50.50 50.50 2.3K
11:13 50.47 50.47 50.43 50.46 3.4K
11:14 50.43 50.43 50.43 50.43 0.2K
11:15 50.43 50.43 50.34 50.34 2.6K
11:16 50.27 50.31 50.24 50.28 16.2K
11:17 50.24 50.26 50.24 50.26 1.9K
11:18 50.21 50.21 50.20 50.20 1.0K
11:19 50.18 50.23 50.18 50.21 6.8K
11:20 50.18 50.18 50.18 50.18 2.6K
11:22 50.22 50.22 50.22 50.22 0.2K
11:23 50.22 50.22 50.12 50.13 18.6K
11:24 50.10 50.21 50.10 50.20 4.6K
11:25 50.19 50.19 50.16 50.18 1.3K
11:26 50.15 50.17 50.10 50.10 5.9K
11:27 50.08 50.08 50.08 50.08 1.7K
11:28 50.06 50.06 50.06 50.06 6.1K
11:29 50.06 50.14 50.06 50.14 3.3K
11:30 50.15 50.15 50.13 50.13 6.3K
11:31 50.09 50.09 50.09 50.09 1.1K
11:32 50.16 50.18 50.15 50.18 6.6K
11:33 50.22 50.22 50.22 50.22 0.4K
11:34 50.24 50.28 50.24 50.28 3.4K
11:35 50.25 50.25 50.25 50.25 2.1K
11:36 50.29 50.30 50.29 50.30 1.0K
11:38 50.33 50.42 50.33 50.42 0.4K
11:39 50.42 50.52 50.42 50.48 1.4K
11:40 50.49 50.54 50.46 50.46 9.3K
11:41 50.48 50.48 50.48 50.48 3.3K
11:43 50.39 50.39 50.39 50.39 1.7K
11:44 50.40 50.40 50.40 50.40 8.9K
11:45 50.42 50.42 50.42 50.42 1.9K
11:46 50.42 50.42 50.42 50.42 2.1K
11:49 50.43 50.46 50.43 50.44 10.7K
11:50 50.45 50.45 50.45 50.45 0.2K
11:51 50.49 50.49 50.49 50.49 1.4K
11:53 50.50 50.50 50.48 50.48 10.1K
11:54 50.54 50.54 50.54 50.54 2.4K
11:55 50.57 50.59 50.57 50.59 6.1K
11:58 50.73 50.73 50.73 50.73 0.8K
11:59 50.73 50.73 50.73 50.73 0.2K
12:00 50.76 50.76 50.72 50.72 3.3K
12:01 50.69 50.69 50.68 50.68 4.4K
12:03 50.71 50.71 50.71 50.71 2.0K
12:05 50.75 50.75 50.75 50.75 0.2K
12:06 50.81 50.81 50.77 50.77 5.7K
12:07 50.75 50.75 50.74 50.74 7.5K
12:09 50.69 50.70 50.69 50.70 2.0K
12:10 50.71 50.74 50.71 50.74 3.2K
12:11 50.73 50.73 50.73 50.73 0.3K
12:12 50.71 50.71 50.68 50.69 8.3K
12:13 50.70 50.73 50.70 50.73 0.3K
12:14 50.73 50.76 50.73 50.76 11.8K
12:15 50.71 50.72 50.70 50.70 1.2K
12:16 50.66 50.66 50.66 50.66 4.4K
12:17 50.69 50.71 50.69 50.71 7.5K
12:18 50.73 50.75 50.72 50.72 3.4K
12:19 50.71 50.71 50.71 50.71 2.5K
12:20 50.69 50.70 50.69 50.70 1.9K
12:21 50.72 50.72 50.70 50.71 5.1K
12:23 50.62 50.63 50.62 50.63 2.4K
12:25 50.62 50.62 50.62 50.62 0.5K
12:26 50.64 50.64 50.63 50.64 4.8K
12:27 50.74 50.74 50.74 50.74 1.6K
12:30 50.89 50.89 50.89 50.89 1.6K
12:34 50.82 50.82 50.82 50.82 0.5K
12:35 50.84 50.84 50.84 50.84 2.1K
12:37 50.98 50.98 50.98 50.98 1.0K
12:38 51.01 51.05 51.01 51.01 4.8K
12:39 51.04 51.04 51.04 51.04 0.5K
12:40 50.90 50.90 50.90 50.90 2.7K
12:41 50.93 50.93 50.93 50.93 1.1K
12:42 50.91 50.92 50.91 50.92 1.5K
12:43 50.95 50.95 50.95 50.95 16.5K
12:46 51.00 51.00 51.00 51.00 2.0K
12:47 51.01 51.01 51.01 51.01 1.3K
12:48 51.00 51.00 50.98 50.98 17.9K
12:49 51.01 51.01 51.00 51.00 5.1K
12:50 50.98 50.99 50.98 50.99 4.3K
12:51 51.01 51.01 51.01 51.01 1.9K
12:52 51.05 51.05 51.05 51.05 1.8K
12:54 51.04 51.04 51.04 51.04 0.8K
12:55 51.04 51.04 51.04 51.04 2.6K
12:57 51.02 51.02 50.96 50.96 3.5K
12:58 50.99 50.99 50.99 50.99 0.1K
12:59 51.00 51.00 51.00 51.00 1.0K
13:00 50.93 51.01 50.93 51.01 11.4K
13:03 51.06 51.06 51.06 51.06 0.6K
13:05 51.08 51.08 51.08 51.08 2.0K
13:09 51.15 51.15 51.15 51.15 0.9K
13:10 51.14 51.14 51.12 51.12 4.1K
13:12 51.12 51.12 51.12 51.12 3.5K
13:14 51.12 51.12 51.12 51.12 0.9K
13:16 51.07 51.07 51.07 51.07 3.6K
13:20 51.14 51.14 51.14 51.14 1.3K
13:21 51.13 51.13 51.13 51.13 4.4K
13:23 51.10 51.10 51.10 51.10 4.1K
13:31 51.13 51.13 51.11 51.11 0.7K
13:32 51.09 51.09 51.09 51.09 0.2K
13:33 51.06 51.06 51.06 51.06 0.8K
13:35 50.99 50.99 50.99 50.99 3.6K
13:37 50.97 50.97 50.96 50.96 1.5K
13:39 50.99 50.99 50.99 50.99 3.7K
13:43 51.03 51.03 51.03 51.03 6.3K
13:47 51.05 51.05 51.03 51.03 7.2K
13:48 51.04 51.04 51.04 51.04 2.4K
13:55 51.12 51.12 51.12 51.12 1.1K
13:57 51.16 51.17 51.16 51.17 1.2K
14:00 51.12 51.12 51.12 51.12 0.3K
14:01 51.15 51.16 51.14 51.16 1.9K
14:03 51.15 51.15 51.14 51.14 1.3K
14:08 51.16 51.16 51.16 51.16 9.7K
14:26 51.19 51.19 51.19 51.19 1.6K
14:28 51.18 51.18 51.18 51.18 0.3K
14:30 51.15 51.15 51.15 51.15 0.6K
14:31 51.16 51.16 51.16 51.16 0.9K
14:35 51.15 51.15 51.11 51.11 7.5K
14:37 51.10 51.10 51.10 51.10 6.1K
14:38 51.10 51.10 51.10 51.10 0.7K
14:41 51.08 51.08 51.08 51.08 0.8K
14:42 51.07 51.07 51.07 51.07 2.7K
14:47 51.03 51.04 51.03 51.03 4.7K
14:50 51.02 51.02 51.02 51.02 2.9K
14:51 50.98 50.98 50.98 50.98 2.4K
14:53 51.00 51.00 51.00 51.00 0.6K
14:54 51.01 51.01 51.01 51.01 0.4K
14:55 51.01 51.01 51.01 51.01 4.2K
14:57 51.02 51.02 51.02 51.02 0.3K
14:58 51.02 51.02 51.02 51.02 0.6K
14:59 50.99 50.99 50.98 50.98 2.8K
15:00 50.97 50.98 50.95 50.95 2.7K
15:01 50.97 50.97 50.96 50.97 9.7K
15:04 50.94 50.94 50.87 50.87 7.1K
15:05 50.90 50.92 50.84 50.84 13.9K
15:06 50.88 50.89 50.85 50.87 14.7K
15:07 50.88 50.89 50.88 50.89 5.2K
15:08 50.90 50.90 50.90 50.90 0.5K
15:09 50.90 50.91 50.86 50.86 13.0K
15:10 50.86 50.89 50.86 50.89 6.9K
15:11 50.86 50.86 50.86 50.86 6.8K
15:12 50.87 50.89 50.87 50.87 19.1K
15:13 50.87 50.88 50.86 50.86 6.4K
15:14 50.84 50.84 50.84 50.84 1.1K
15:15 50.78 50.79 50.78 50.79 6.5K
15:16 50.80 50.82 50.80 50.81 15.3K
15:17 50.84 50.84 50.77 50.77 16.9K
15:18 50.81 50.81 50.79 50.79 4.9K
15:19 50.79 50.79 50.75 50.76 5.4K
15:20 50.77 50.77 50.73 50.74 7.2K
15:21 50.75 50.77 50.75 50.77 6.8K
15:22 50.75 50.75 50.72 50.72 5.8K
15:23 50.74 50.74 50.71 50.71 2.8K
15:24 50.73 50.73 50.72 50.72 9.1K
15:25 50.73 50.73 50.67 50.67 11.8K
15:26 50.68 50.68 50.64 50.64 6.7K
15:27 50.62 50.62 50.62 50.62 3.1K
15:28 50.67 50.67 50.67 50.67 3.5K
15:29 50.63 50.63 50.63 50.63 0.6K
15:30 50.63 50.64 50.63 50.64 11.2K
15:31 50.66 50.71 50.66 50.71 7.5K
15:32 50.72 50.72 50.72 50.72 3.9K
15:34 50.76 50.77 50.76 50.77 5.9K
15:35 50.77 50.77 50.73 50.73 4.1K
15:36 50.75 50.75 50.75 50.75 1.7K
15:37 50.74 50.78 50.74 50.77 11.3K
15:38 50.75 50.75 50.75 50.75 3.6K
15:39 50.73 50.78 50.73 50.78 8.7K
15:40 50.79 50.79 50.78 50.78 7.9K
15:41 50.80 50.82 50.80 50.81 12.1K
15:42 50.83 50.84 50.83 50.84 3.4K
15:43 50.82 50.82 50.82 50.82 1.5K
15:44 50.85 50.85 50.85 50.85 4.9K
15:45 50.86 50.87 50.86 50.87 6.8K
15:46 50.86 50.87 50.85 50.85 5.3K
15:47 50.87 50.87 50.85 50.85 1.5K
15:48 50.85 50.85 50.85 50.85 5.9K
15:50 50.91 50.91 50.90 50.91 8.6K
15:51 50.87 50.87 50.83 50.83 5.6K
15:52 50.83 50.86 50.82 50.86 6.1K
15:53 50.86 50.86 50.86 50.86 4.8K
15:54 50.92 50.94 50.92 50.93 6.7K
15:55 50.93 50.93 50.92 50.92 4.8K
15:56 50.93 50.93 50.90 50.91 6.4K
15:58 50.96 50.96 50.94 50.94 4.6K
15:59 50.94 50.95 50.89 50.89 18.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible