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 50.49 50.54 50.49 50.54 45.6K
09:31 50.54 50.58 50.54 50.57 9.4K
09:32 50.55 50.62 50.55 50.55 16.0K
09:33 50.59 50.59 50.54 50.55 4.4K
09:34 50.58 50.61 50.58 50.61 3.3K
09:35 50.62 50.62 50.57 50.58 5.6K
09:36 50.61 50.65 50.59 50.59 5.0K
09:37 50.58 50.59 50.58 50.59 9.4K
09:38 50.60 50.60 50.55 50.55 1.9K
09:40 50.60 50.60 50.50 50.50 12.9K
09:41 50.42 50.44 50.42 50.44 4.9K
09:42 50.50 50.50 50.50 50.50 1.7K
09:44 50.57 50.57 50.53 50.56 1.8K
09:45 50.59 50.59 50.52 50.52 1.6K
09:48 50.47 50.47 50.43 50.43 6.8K
09:49 50.44 50.44 50.43 50.43 2.7K
09:50 50.45 50.45 50.45 50.45 3.8K
09:51 50.41 50.41 50.41 50.41 1.8K
09:53 50.46 50.47 50.46 50.47 6.1K
09:55 50.44 50.44 50.44 50.44 4.8K
09:59 50.54 50.54 50.54 50.54 1.2K
10:00 50.56 50.56 50.55 50.55 1.9K
10:01 50.60 50.65 50.58 50.65 3.0K
10:02 50.70 50.70 50.70 50.70 2.4K
10:03 50.71 50.74 50.71 50.74 7.1K
10:04 50.76 50.76 50.69 50.73 3.9K
10:05 50.74 50.78 50.74 50.78 5.4K
10:06 50.73 50.73 50.72 50.72 5.2K
10:07 50.72 50.74 50.72 50.74 2.9K
10:08 50.73 50.77 50.73 50.74 22.1K
10:09 50.73 50.75 50.73 50.75 6.4K
10:10 50.73 50.73 50.61 50.61 3.1K
10:11 50.56 50.57 50.56 50.57 1.1K
10:12 50.60 50.60 50.49 50.49 13.4K
10:13 50.59 50.59 50.59 50.59 1.0K
10:14 50.59 50.59 50.53 50.53 3.8K
10:15 50.53 50.53 50.53 50.53 0.9K
10:16 50.58 50.58 50.58 50.58 0.3K
10:17 50.56 50.59 50.56 50.59 1.1K
10:18 50.60 50.60 50.60 50.60 0.9K
10:19 50.56 50.56 50.55 50.55 1.3K
10:20 50.51 50.53 50.51 50.52 1.4K
10:21 50.49 50.49 50.47 50.47 7.5K
10:22 50.47 50.53 50.47 50.53 7.6K
10:23 50.56 50.56 50.50 50.52 2.5K
10:24 50.49 50.50 50.48 50.50 3.9K
10:25 50.50 50.51 50.46 50.46 4.1K
10:26 50.45 50.46 50.45 50.46 3.5K
10:27 50.47 50.48 50.47 50.48 1.0K
10:28 50.50 50.55 50.50 50.55 10.9K
10:29 50.55 50.55 50.53 50.55 3.4K
10:30 50.55 50.58 50.55 50.58 5.3K
10:31 50.58 50.58 50.57 50.57 4.0K
10:32 50.56 50.57 50.56 50.57 0.3K
10:33 50.59 50.59 50.55 50.55 3.8K
10:34 50.58 50.59 50.58 50.58 0.9K
10:35 50.60 50.60 50.56 50.58 3.8K
10:36 50.58 50.64 50.58 50.63 2.6K
10:37 50.63 50.63 50.63 50.63 0.7K
10:38 50.67 50.71 50.67 50.67 2.5K
10:39 50.66 50.66 50.64 50.65 1.9K
10:40 50.71 50.71 50.69 50.69 2.1K
10:41 50.73 50.73 50.71 50.72 10.3K
10:42 50.70 50.70 50.70 50.70 2.0K
10:43 50.70 50.72 50.69 50.72 11.0K
10:44 50.72 50.72 50.69 50.71 4.1K
10:45 50.73 50.73 50.68 50.68 1.8K
10:46 50.64 50.64 50.64 50.64 0.7K
10:47 50.64 50.64 50.64 50.64 6.5K
10:48 50.63 50.65 50.63 50.65 2.4K
10:49 50.68 50.74 50.68 50.74 1.0K
10:50 50.78 50.82 50.78 50.82 2.8K
10:51 50.81 50.83 50.81 50.83 6.6K
10:52 50.83 50.83 50.81 50.81 0.9K
10:53 50.78 50.78 50.78 50.78 0.6K
10:54 50.82 50.82 50.82 50.82 1.0K
10:57 50.72 50.72 50.72 50.72 0.3K
10:58 50.68 50.68 50.68 50.68 1.0K
10:59 50.69 50.69 50.68 50.68 0.3K
11:00 50.71 50.71 50.67 50.67 0.7K
11:01 50.67 50.69 50.67 50.69 1.1K
11:03 50.68 50.68 50.68 50.68 1.7K
11:04 50.68 50.75 50.68 50.75 3.8K
11:05 50.78 50.78 50.77 50.77 3.2K
11:08 50.83 50.83 50.82 50.82 0.9K
11:09 50.86 50.86 50.84 50.84 5.1K
11:10 50.88 50.89 50.88 50.89 3.5K
11:14 50.82 50.82 50.82 50.82 1.3K
11:15 50.83 50.86 50.83 50.85 0.8K
11:16 50.83 50.83 50.83 50.83 0.4K
11:17 50.82 50.82 50.82 50.82 0.3K
11:18 50.78 50.78 50.78 50.78 0.4K
11:20 50.80 50.80 50.79 50.79 0.4K
11:21 50.82 50.82 50.81 50.81 0.2K
11:22 50.84 50.87 50.83 50.83 1.5K
11:23 50.78 50.78 50.77 50.77 0.3K
11:24 50.77 50.77 50.77 50.77 0.7K
11:25 50.74 50.74 50.74 50.74 0.5K
11:26 50.77 50.77 50.77 50.77 0.6K
11:28 50.74 50.74 50.72 50.72 3.7K
11:30 50.72 50.72 50.71 50.71 1.3K
11:31 50.71 50.72 50.71 50.72 0.8K
11:32 50.72 50.73 50.72 50.73 0.8K
11:33 50.77 50.77 50.77 50.77 0.3K
11:34 50.79 50.82 50.79 50.82 1.3K
11:35 50.81 50.82 50.81 50.82 3.2K
11:36 50.83 50.83 50.83 50.83 1.5K
11:37 50.81 50.81 50.81 50.81 0.3K
11:38 50.79 50.81 50.79 50.81 0.5K
11:39 50.83 50.83 50.83 50.83 0.7K
11:40 50.81 50.84 50.81 50.82 4.5K
11:41 50.82 50.82 50.78 50.78 6.4K
11:42 50.78 50.79 50.78 50.79 0.8K
11:43 50.79 50.79 50.76 50.76 0.6K
11:44 50.78 50.78 50.78 50.78 3.7K
11:45 50.79 50.79 50.79 50.79 0.1K
11:46 50.77 50.77 50.75 50.76 1.5K
11:47 50.78 50.78 50.78 50.78 2.0K
11:48 50.81 50.81 50.81 50.81 6.9K
11:49 50.80 50.80 50.78 50.78 3.0K
11:50 50.75 50.75 50.75 50.75 0.3K
11:51 50.74 50.76 50.74 50.76 2.0K
11:52 50.77 50.79 50.77 50.79 6.6K
11:53 50.82 50.82 50.82 50.82 4.9K
11:54 50.82 50.82 50.82 50.82 0.7K
11:56 50.83 50.83 50.80 50.80 0.7K
11:57 50.79 50.79 50.79 50.79 0.6K
11:58 50.79 50.79 50.79 50.79 1.6K
12:01 50.80 50.81 50.80 50.81 1.9K
12:07 50.79 50.79 50.79 50.78 0.2K
12:08 50.83 50.85 50.83 50.84 1.6K
12:09 50.84 50.84 50.83 50.83 1.0K
12:10 50.87 50.87 50.87 50.87 0.1K
12:11 50.87 50.87 50.87 50.87 3.9K
12:18 50.94 50.95 50.94 50.95 0.8K
12:19 50.95 50.95 50.94 50.94 4.1K
12:20 50.95 50.95 50.95 50.95 2.9K
12:22 50.92 50.92 50.91 50.91 0.4K
12:24 50.93 50.93 50.93 50.93 0.5K
12:25 50.90 50.90 50.90 50.90 0.5K
12:26 50.88 50.88 50.87 50.87 2.9K
12:27 50.88 50.88 50.88 50.88 0.8K
12:28 50.92 50.92 50.89 50.89 14.3K
12:29 50.92 50.94 50.92 50.94 1.9K
12:32 50.95 50.95 50.95 50.95 0.2K
12:33 50.94 50.94 50.94 50.94 0.6K
12:34 50.96 50.96 50.96 50.96 2.0K
12:35 50.94 50.95 50.94 50.95 13.1K
12:36 50.97 50.97 50.96 50.96 9.3K
12:37 50.95 50.95 50.93 50.93 5.9K
12:38 50.93 50.93 50.93 50.93 0.6K
12:39 50.94 50.95 50.93 50.93 5.1K
12:40 50.93 50.93 50.93 50.93 0.4K
12:41 50.95 50.95 50.95 50.95 1.8K
12:42 50.97 50.99 50.96 50.98 12.1K
12:44 50.97 50.97 50.93 50.93 2.9K
12:46 50.94 50.94 50.94 50.94 1.3K
12:47 50.97 50.97 50.95 50.95 4.0K
12:48 50.94 50.94 50.94 50.94 0.4K
12:49 50.92 50.92 50.92 50.92 0.3K
12:50 50.92 50.92 50.92 50.92 0.4K
12:53 50.94 50.94 50.92 50.92 2.4K
12:54 50.91 50.93 50.91 50.93 10.3K
12:55 50.93 50.94 50.93 50.93 16.8K
12:56 50.90 50.90 50.90 50.90 0.8K
12:57 50.93 50.93 50.91 50.91 1.9K
12:58 50.91 50.91 50.91 50.91 0.2K
12:59 50.89 50.89 50.85 50.85 4.0K
13:00 50.84 50.84 50.83 50.83 1.6K
13:01 50.83 50.83 50.83 50.83 0.3K
13:02 50.84 50.84 50.84 50.84 1.3K
13:03 50.85 50.85 50.85 50.85 11.5K
13:04 50.87 50.87 50.87 50.87 2.8K
13:05 50.88 50.88 50.88 50.88 1.1K
13:06 50.87 50.87 50.83 50.82 4.0K
13:07 50.81 50.81 50.81 50.81 0.7K
13:09 50.75 50.75 50.75 50.75 1.7K
13:10 50.74 50.74 50.74 50.74 0.4K
13:11 50.74 50.74 50.74 50.74 0.1K
13:12 50.68 50.71 50.68 50.71 5.1K
13:14 50.71 50.71 50.65 50.65 16.9K
13:15 50.59 50.61 50.59 50.61 7.5K
13:17 50.66 50.66 50.66 50.66 3.2K
13:21 50.60 50.60 50.58 50.58 1.6K
13:22 50.58 50.58 50.54 50.54 1.0K
13:23 50.56 50.56 50.56 50.56 1.7K
13:25 50.57 50.61 50.57 50.61 2.1K
13:26 50.63 50.63 50.63 50.63 0.1K
13:27 50.62 50.62 50.62 50.62 0.5K
13:28 50.64 50.64 50.64 50.64 0.2K
13:29 50.66 50.66 50.66 50.66 0.5K
13:30 50.68 50.68 50.68 50.68 0.4K
13:31 50.69 50.69 50.67 50.67 0.5K
13:32 50.65 50.65 50.62 50.62 2.2K
13:33 50.60 50.60 50.60 50.60 0.9K
13:34 50.61 50.61 50.61 50.61 0.8K
13:35 50.61 50.61 50.61 50.61 1.6K
13:39 50.61 50.62 50.61 50.62 1.7K
13:41 50.63 50.63 50.63 50.63 1.2K
13:42 50.61 50.61 50.61 50.61 0.8K
13:43 50.55 50.56 50.53 50.53 1.7K
13:44 50.52 50.52 50.52 50.52 1.6K
13:45 50.53 50.53 50.53 50.53 0.5K
13:47 50.53 50.54 50.53 50.54 1.2K
13:51 50.49 50.49 50.49 50.49 1.6K
13:53 50.51 50.53 50.51 50.53 1.2K
13:54 50.57 50.59 50.57 50.59 2.4K
13:57 50.63 50.63 50.63 50.63 0.5K
13:59 50.64 50.64 50.64 50.64 1.2K
14:01 50.68 50.68 50.68 50.68 1.6K
14:02 50.67 50.68 50.67 50.68 2.3K
14:04 50.67 50.67 50.67 50.67 1.4K
14:05 50.67 50.72 50.67 50.72 3.3K
14:08 50.73 50.73 50.73 50.73 1.6K
14:09 50.72 50.72 50.72 50.72 0.3K
14:10 50.72 50.72 50.69 50.69 0.5K
14:11 50.74 50.74 50.74 50.74 0.7K
14:14 50.80 50.80 50.80 50.80 0.3K
14:15 50.83 50.85 50.83 50.85 2.3K
14:16 50.84 50.85 50.84 50.85 1.4K
14:17 50.79 50.79 50.79 50.79 1.3K
14:18 50.84 50.84 50.84 50.84 2.4K
14:19 50.85 50.85 50.85 50.85 0.9K
14:22 50.80 50.80 50.80 50.80 0.3K
14:23 50.80 50.80 50.77 50.77 1.4K
14:25 50.76 50.76 50.76 50.76 0.1K
14:26 50.78 50.78 50.78 50.78 1.7K
14:29 50.75 50.75 50.75 50.75 1.2K
14:30 50.76 50.79 50.76 50.79 2.6K
14:32 50.76 50.76 50.76 50.76 0.5K
14:33 50.75 50.76 50.75 50.76 5.3K
14:37 50.78 50.78 50.78 50.78 2.0K
14:42 50.77 50.77 50.77 50.77 2.6K
14:43 50.81 50.81 50.81 50.81 0.3K
14:44 50.79 50.79 50.79 50.79 0.6K
14:45 50.81 50.81 50.81 50.81 1.2K
14:46 50.79 50.79 50.79 50.79 0.7K
14:47 50.84 50.84 50.84 50.84 3.6K
14:48 50.88 50.88 50.81 50.81 6.0K
14:49 50.82 50.82 50.80 50.81 1.0K
14:50 50.83 50.84 50.83 50.84 11.2K
14:51 50.85 50.88 50.85 50.88 4.3K
14:53 50.89 50.89 50.89 50.89 1.9K
14:54 50.84 50.84 50.84 50.84 2.1K
14:55 50.85 50.85 50.85 50.84 1.4K
14:56 50.87 50.87 50.87 50.87 0.4K
14:57 50.85 50.85 50.84 50.84 1.7K
15:00 50.88 50.88 50.88 50.88 5.3K
15:01 50.87 50.87 50.87 50.87 1.8K
15:02 50.87 50.87 50.87 50.87 1.0K
15:03 50.86 50.87 50.86 50.87 6.6K
15:05 50.84 50.84 50.83 50.83 4.5K
15:06 50.83 50.83 50.83 50.83 2.2K
15:10 50.83 50.84 50.83 50.84 2.3K
15:11 50.81 50.82 50.81 50.81 4.6K
15:12 50.80 50.80 50.78 50.78 7.6K
15:13 50.78 50.78 50.75 50.75 3.3K
15:14 50.76 50.76 50.76 50.76 1.2K
15:15 50.76 50.77 50.75 50.77 12.5K
15:16 50.76 50.76 50.76 50.76 6.7K
15:17 50.77 50.77 50.77 50.77 4.6K
15:18 50.77 50.79 50.77 50.78 13.1K
15:19 50.78 50.81 50.77 50.80 13.4K
15:20 50.80 50.80 50.80 50.80 3.1K
15:21 50.85 50.86 50.84 50.84 8.5K
15:22 50.84 50.84 50.84 50.84 6.5K
15:23 50.85 50.85 50.83 50.84 22.3K
15:24 50.86 50.89 50.86 50.89 3.4K
15:25 50.88 50.89 50.87 50.88 5.2K
15:26 50.89 50.89 50.89 50.89 2.1K
15:27 50.90 50.92 50.90 50.92 9.0K
15:28 50.92 50.93 50.91 50.90 5.9K
15:29 50.90 50.91 50.89 50.91 6.0K
15:30 50.91 50.93 50.91 50.93 24.3K
15:31 50.93 50.93 50.92 50.92 8.1K
15:32 50.94 50.94 50.91 50.92 5.9K
15:33 50.94 50.94 50.93 50.94 5.3K
15:34 50.96 50.96 50.94 50.95 5.4K
15:35 50.95 50.96 50.95 50.96 7.4K
15:36 50.95 50.95 50.94 50.95 3.1K
15:37 50.96 50.97 50.96 50.96 4.4K
15:38 50.97 50.97 50.96 50.96 1.8K
15:39 50.96 50.97 50.95 50.95 4.2K
15:40 50.96 50.97 50.94 50.95 14.6K
15:41 50.96 50.97 50.96 50.97 6.5K
15:42 50.97 50.97 50.97 50.97 2.9K
15:43 50.96 50.98 50.96 50.97 7.1K
15:44 50.97 50.98 50.97 50.98 5.1K
15:45 50.95 50.96 50.95 50.96 3.0K
15:46 50.96 50.96 50.96 50.96 5.3K
15:48 50.95 50.95 50.95 50.95 1.3K
15:49 50.97 50.97 50.97 50.97 0.4K
15:50 50.98 50.99 50.97 50.97 6.6K
15:51 50.95 50.96 50.95 50.96 11.4K
15:52 50.96 50.99 50.96 50.99 5.6K
15:53 50.99 50.99 50.98 50.99 8.8K
15:54 51.00 51.01 50.99 50.99 5.4K
15:55 50.99 51.00 50.99 50.99 9.0K
15:56 50.99 51.00 50.98 50.99 10.0K
15:57 51.00 51.00 51.00 51.00 4.6K
15:58 50.99 51.00 50.99 50.99 4.2K
15:59 50.97 50.97 50.93 50.96 43.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible