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 51.34 51.39 51.34 51.39 79.9K
09:31 51.40 51.41 51.34 51.34 20.8K
09:32 51.34 51.34 51.18 51.23 16.4K
09:33 51.23 51.31 51.21 51.30 7.9K
09:34 51.36 51.36 51.34 51.34 5.6K
09:35 51.42 51.42 51.42 51.42 1.6K
09:36 51.46 51.46 51.42 51.43 1.1K
09:37 51.44 51.44 51.42 51.42 2.6K
09:38 51.44 51.45 51.41 51.45 21.3K
09:39 51.48 51.53 51.48 51.48 10.4K
09:40 51.48 51.50 51.46 51.46 13.8K
09:41 51.44 51.44 51.40 51.40 6.0K
09:42 51.43 51.45 51.42 51.43 13.8K
09:43 51.42 51.44 51.42 51.43 9.8K
09:44 51.44 51.46 51.44 51.46 5.7K
09:45 51.47 51.53 51.47 51.53 10.9K
09:46 51.55 51.56 51.51 51.51 11.8K
09:47 51.54 51.54 51.48 51.49 1.7K
09:48 51.53 51.54 51.53 51.54 0.6K
09:49 51.54 51.55 51.54 51.54 3.1K
09:50 51.56 51.56 51.53 51.53 0.9K
09:51 51.57 51.59 51.53 51.53 8.0K
09:52 51.41 51.41 51.38 51.38 0.5K
09:53 51.38 51.38 51.38 51.38 1.5K
09:56 51.47 51.47 51.47 51.47 1.9K
09:57 51.47 51.47 51.47 51.47 0.2K
09:58 51.46 51.46 51.46 51.46 0.8K
09:59 51.45 51.45 51.45 51.44 0.2K
10:00 51.49 51.49 51.49 51.49 1.2K
10:01 51.52 51.52 51.52 51.52 0.2K
10:03 51.49 51.51 51.47 51.48 3.5K
10:04 51.53 51.53 51.51 51.51 1.7K
10:05 51.55 51.55 51.54 51.54 2.1K
10:06 51.57 51.57 51.57 51.57 2.0K
10:07 51.65 51.65 51.65 51.65 2.9K
10:08 51.68 51.68 51.68 51.68 3.0K
10:09 51.67 51.67 51.67 51.67 1.6K
10:11 51.74 51.74 51.71 51.72 1.5K
10:12 51.73 51.87 51.73 51.83 37.4K
10:13 51.82 51.86 51.79 51.86 2.3K
10:14 51.86 51.92 51.85 51.92 3.7K
10:15 51.91 51.91 51.84 51.86 1.9K
10:16 51.81 51.83 51.81 51.83 5.1K
10:18 51.87 51.87 51.84 51.84 0.6K
10:19 51.89 51.90 51.89 51.90 1.3K
10:20 51.88 51.89 51.85 51.85 8.9K
10:21 51.81 51.85 51.75 51.75 17.9K
10:22 51.73 51.73 51.57 51.61 12.0K
10:23 51.60 51.60 51.60 51.60 0.8K
10:24 51.73 51.73 51.73 51.73 0.3K
10:25 51.67 51.67 51.62 51.62 0.7K
10:26 51.66 51.66 51.66 51.66 2.1K
10:27 51.59 51.60 51.59 51.59 4.6K
10:28 51.58 51.58 51.57 51.57 3.3K
10:30 51.66 51.66 51.65 51.65 1.8K
10:31 51.63 51.63 51.58 51.58 1.0K
10:32 51.62 51.64 51.62 51.64 0.5K
10:33 51.67 51.67 51.67 51.67 2.3K
10:34 51.76 51.76 51.76 51.76 2.8K
10:35 51.76 51.76 51.73 51.73 3.7K
10:37 51.69 51.72 51.69 51.72 1.7K
10:38 51.72 51.75 51.72 51.75 2.7K
10:39 51.75 51.77 51.75 51.77 1.8K
10:40 51.76 51.78 51.76 51.77 8.7K
10:41 51.77 51.77 51.75 51.76 3.8K
10:42 51.77 51.77 51.77 51.77 1.4K
10:43 51.82 51.82 51.82 51.82 2.2K
10:44 51.88 51.95 51.88 51.95 1.6K
10:45 51.93 51.93 51.92 51.92 0.5K
10:46 52.01 52.08 52.01 52.04 13.9K
10:47 52.06 52.06 52.04 52.04 1.4K
10:48 52.00 52.09 52.00 52.09 6.7K
10:49 52.09 52.09 52.09 52.09 2.5K
10:50 52.00 52.05 52.00 52.05 5.3K
10:51 52.08 52.08 52.03 52.03 1.0K
10:52 51.99 52.05 51.99 52.05 17.1K
10:53 52.03 52.11 52.03 52.11 4.5K
10:54 52.13 52.13 52.10 52.11 13.1K
10:55 52.11 52.22 52.11 52.21 7.3K
10:56 52.19 52.19 52.12 52.12 3.1K
10:58 52.04 52.04 52.04 52.04 0.9K
10:59 52.01 52.01 52.00 52.00 3.8K
11:00 52.05 52.11 52.04 52.11 4.6K
11:01 52.10 52.10 52.01 52.01 6.7K
11:02 52.00 52.03 52.00 52.02 1.7K
11:03 52.02 52.06 52.02 52.06 3.5K
11:04 52.07 52.14 52.07 52.13 2.3K
11:05 52.11 52.17 52.11 52.17 3.8K
11:06 52.18 52.18 52.17 52.17 1.0K
11:07 52.15 52.15 52.09 52.09 7.9K
11:08 52.11 52.12 52.06 52.06 6.9K
11:09 52.01 52.01 51.99 51.99 16.8K
11:10 51.96 52.00 51.96 51.98 10.7K
11:11 51.99 52.00 51.99 51.99 2.1K
11:12 51.99 51.99 51.99 51.99 0.2K
11:13 52.01 52.03 52.01 52.01 2.0K
11:14 52.05 52.08 52.05 52.08 1.2K
11:15 52.06 52.06 52.02 52.02 0.8K
11:16 52.00 52.00 51.99 51.99 0.6K
11:17 51.96 51.97 51.94 51.97 5.5K
11:18 52.04 52.04 52.04 52.04 0.6K
11:19 52.02 52.02 52.01 52.01 0.3K
11:20 52.00 52.00 51.98 51.98 1.0K
11:21 51.97 52.01 51.97 52.01 3.3K
11:22 51.99 52.01 51.99 52.01 0.8K
11:23 52.08 52.08 52.08 52.08 0.1K
11:24 52.04 52.04 52.04 52.04 1.9K
11:25 52.07 52.07 52.07 52.07 1.0K
11:26 52.04 52.04 52.04 52.04 0.8K
11:27 52.04 52.05 52.04 52.05 1.7K
11:28 52.03 52.03 52.02 52.02 6.5K
11:29 52.01 52.01 51.98 51.98 5.9K
11:30 51.97 52.00 51.97 51.99 21.5K
11:31 51.99 51.99 51.97 51.99 7.7K
11:32 51.95 51.96 51.95 51.96 2.1K
11:33 51.97 51.98 51.97 51.97 4.7K
11:34 51.97 51.97 51.94 51.94 0.7K
11:35 51.91 51.91 51.87 51.88 4.1K
11:36 51.83 51.83 51.82 51.83 1.3K
11:37 51.78 51.80 51.78 51.80 3.9K
11:38 51.73 51.77 51.73 51.77 3.9K
11:39 51.77 51.77 51.73 51.73 0.6K
11:40 51.72 51.77 51.72 51.77 3.4K
11:42 51.78 51.78 51.78 51.78 1.0K
11:44 51.79 51.79 51.79 51.79 0.4K
11:45 51.79 51.79 51.79 51.79 3.1K
11:46 51.83 51.83 51.83 51.83 0.5K
11:47 51.83 51.84 51.83 51.84 5.8K
11:48 51.82 51.82 51.82 51.82 2.0K
11:50 51.82 51.82 51.82 51.82 4.1K
11:51 51.82 51.83 51.82 51.83 0.8K
11:52 51.81 51.81 51.81 51.81 1.1K
11:53 51.83 51.83 51.83 51.83 3.7K
11:54 51.87 51.87 51.87 51.87 1.6K
11:55 51.88 51.88 51.84 51.84 2.2K
11:56 51.86 51.87 51.86 51.87 0.8K
11:57 51.85 51.85 51.83 51.83 2.4K
11:59 51.83 51.83 51.83 51.83 6.8K
12:00 51.85 51.88 51.85 51.88 2.6K
12:01 51.90 51.90 51.90 51.90 1.3K
12:02 51.92 51.92 51.92 51.92 0.5K
12:03 51.88 51.89 51.87 51.87 7.9K
12:05 51.80 51.80 51.80 51.80 0.6K
12:06 51.77 51.77 51.77 51.77 0.3K
12:07 51.77 51.77 51.77 51.77 3.1K
12:09 51.79 51.79 51.79 51.79 1.2K
12:10 51.76 51.76 51.76 51.76 0.3K
12:11 51.76 51.76 51.76 51.76 3.0K
12:12 51.79 51.79 51.79 51.79 0.6K
12:14 51.75 51.75 51.74 51.74 1.2K
12:15 51.74 51.74 51.73 51.73 2.7K
12:17 51.66 51.66 51.66 51.66 4.5K
12:18 51.69 51.69 51.69 51.69 0.8K
12:20 51.66 51.66 51.63 51.63 1.3K
12:21 51.65 51.65 51.63 51.64 2.2K
12:25 51.77 51.77 51.76 51.76 1.9K
12:27 51.78 51.78 51.78 51.78 0.9K
12:29 51.84 51.84 51.82 51.82 1.1K
12:31 51.81 51.82 51.81 51.82 4.9K
12:34 51.82 51.83 51.82 51.83 1.3K
12:36 51.85 51.88 51.85 51.88 1.1K
12:37 51.88 51.88 51.87 51.87 0.9K
12:38 51.88 51.88 51.88 51.88 0.6K
12:39 51.90 51.90 51.90 51.90 0.4K
12:40 51.95 51.95 51.95 51.95 0.4K
12:41 51.96 51.96 51.95 51.96 6.1K
12:43 51.98 51.99 51.98 51.99 0.6K
12:44 51.99 51.99 51.99 51.99 1.4K
12:45 51.97 51.97 51.95 51.95 2.2K
12:46 51.95 51.95 51.94 51.94 2.7K
12:47 51.92 51.92 51.92 51.92 1.6K
12:48 51.91 51.92 51.91 51.91 6.3K
12:50 51.94 51.94 51.94 51.94 1.2K
12:51 51.96 51.96 51.91 51.91 1.7K
12:54 51.92 51.92 51.92 51.92 0.2K
12:55 51.91 51.94 51.91 51.94 0.6K
12:56 51.94 51.94 51.90 51.90 5.7K
12:57 51.92 51.92 51.92 51.92 1.1K
12:58 51.90 51.90 51.90 51.90 3.6K
12:59 51.90 51.91 51.90 51.91 5.3K
13:00 51.91 51.91 51.91 51.91 1.0K
13:01 51.96 51.96 51.96 51.96 0.1K
13:02 51.97 51.97 51.93 51.93 8.8K
13:03 51.96 51.96 51.96 51.96 0.8K
13:04 51.97 51.98 51.97 51.98 6.0K
13:07 52.03 52.03 52.03 52.03 0.1K
13:08 52.02 52.02 52.01 52.01 14.7K
13:09 51.99 51.99 51.99 51.99 0.3K
13:11 52.00 52.01 52.00 52.01 1.4K
13:12 52.02 52.02 52.01 52.01 3.1K
13:13 51.99 51.99 51.96 51.96 10.8K
13:17 52.05 52.05 52.04 52.04 2.1K
13:20 52.07 52.07 52.06 52.06 1.6K
13:21 52.06 52.06 52.05 52.05 1.3K
13:22 52.05 52.05 52.05 52.05 1.4K
13:23 52.03 52.04 52.02 52.03 1.7K
13:25 52.03 52.03 52.03 52.03 1.2K
13:26 52.04 52.04 52.04 52.04 1.6K
13:29 52.03 52.03 52.00 52.00 1.3K
13:30 51.96 51.96 51.96 51.96 2.1K
13:31 51.94 51.94 51.92 51.93 1.8K
13:32 51.94 51.94 51.94 51.94 0.6K
13:33 51.94 51.95 51.91 51.91 1.2K
13:34 51.92 51.92 51.92 51.92 0.5K
13:36 51.90 51.90 51.89 51.89 6.6K
13:37 51.84 51.84 51.83 51.83 3.8K
13:38 51.83 51.84 51.73 51.75 12.5K
13:39 51.74 51.74 51.68 51.68 5.6K
13:40 51.67 51.68 51.65 51.68 2.0K
13:41 51.71 51.79 51.71 51.79 3.0K
13:42 51.77 51.77 51.73 51.73 2.4K
13:43 51.72 51.72 51.70 51.70 0.8K
13:44 51.70 51.70 51.70 51.70 3.2K
13:45 51.67 51.67 51.64 51.64 4.6K
13:46 51.65 51.65 51.58 51.58 3.0K
13:47 51.55 51.55 51.50 51.50 9.3K
13:48 51.50 51.50 51.49 51.49 2.5K
13:49 51.57 51.57 51.50 51.52 1.6K
13:51 51.54 51.55 51.54 51.55 3.1K
13:52 51.52 51.54 51.52 51.54 3.1K
13:53 51.53 51.53 51.53 51.53 0.5K
13:54 51.51 51.51 51.47 51.47 2.9K
13:55 51.48 51.48 51.43 51.45 2.2K
13:56 51.47 51.47 51.40 51.40 5.2K
13:57 51.44 51.50 51.44 51.50 3.8K
13:58 51.46 51.49 51.46 51.49 2.7K
13:59 51.49 51.49 51.49 51.49 0.2K
14:00 51.54 51.54 51.51 51.51 0.5K
14:01 51.51 51.56 51.51 51.56 1.7K
14:02 51.57 51.57 51.57 51.57 1.1K
14:03 51.58 51.61 51.57 51.60 2.6K
14:05 51.57 51.57 51.57 51.57 2.5K
14:06 51.58 51.58 51.58 51.58 2.0K
14:07 51.57 51.57 51.56 51.56 8.0K
14:08 51.59 51.59 51.57 51.57 0.5K
14:09 51.56 51.61 51.56 51.61 6.6K
14:10 51.60 51.60 51.58 51.58 0.7K
14:12 51.55 51.57 51.55 51.56 7.9K
14:15 51.59 51.59 51.58 51.58 0.6K
14:16 51.63 51.63 51.63 51.63 0.2K
14:17 51.63 51.63 51.63 51.63 1.1K
14:18 51.65 51.65 51.65 51.65 4.1K
14:20 51.66 51.66 51.66 51.66 1.4K
14:21 51.67 51.67 51.65 51.65 1.5K
14:22 51.68 51.68 51.68 51.68 1.7K
14:23 51.68 51.68 51.68 51.68 0.2K
14:24 51.69 51.69 51.68 51.68 5.4K
14:26 51.69 51.69 51.69 51.69 2.7K
14:27 51.68 51.68 51.68 51.68 0.5K
14:28 51.66 51.69 51.66 51.69 2.2K
14:32 51.70 51.70 51.70 51.70 0.6K
14:33 51.73 51.75 51.73 51.75 0.8K
14:34 51.76 51.76 51.75 51.75 1.3K
14:36 51.76 51.76 51.75 51.75 5.5K
14:37 51.78 51.79 51.78 51.79 3.0K
14:38 51.81 51.82 51.81 51.82 0.7K
14:39 51.82 51.83 51.81 51.83 3.4K
14:40 51.79 51.79 51.77 51.78 6.9K
14:41 51.81 51.81 51.81 51.81 0.9K
14:42 51.85 51.85 51.85 51.85 2.1K
14:43 51.85 51.87 51.85 51.87 1.0K
14:44 51.88 51.88 51.87 51.88 3.5K
14:45 51.86 51.87 51.85 51.87 1.5K
14:46 51.89 51.89 51.88 51.88 1.6K
14:47 51.90 51.90 51.88 51.88 2.3K
14:48 51.85 51.85 51.85 51.85 2.1K
14:49 51.86 51.86 51.86 51.86 1.5K
14:50 51.86 51.87 51.86 51.86 1.9K
14:51 51.85 51.86 51.84 51.84 6.5K
14:52 51.81 51.81 51.80 51.80 2.5K
14:53 51.79 51.79 51.77 51.77 1.7K
14:54 51.78 51.78 51.78 51.78 1.2K
14:55 51.77 51.77 51.74 51.74 4.2K
14:56 51.73 51.74 51.73 51.74 0.5K
14:57 51.73 51.73 51.73 51.73 1.4K
14:58 51.75 51.77 51.75 51.77 0.8K
14:59 51.76 51.77 51.76 51.77 5.6K
15:01 51.82 51.82 51.82 51.82 5.8K
15:03 51.83 51.93 51.83 51.90 25.6K
15:04 51.90 51.90 51.87 51.88 2.0K
15:06 51.86 51.86 51.85 51.85 5.1K
15:07 51.84 51.84 51.84 51.84 0.8K
15:08 51.84 51.84 51.84 51.84 0.6K
15:09 51.87 51.87 51.87 51.87 0.3K
15:10 51.87 51.88 51.87 51.87 8.7K
15:11 51.86 51.86 51.81 51.81 1.8K
15:12 51.83 51.83 51.83 51.83 0.7K
15:13 51.81 51.81 51.81 51.81 0.2K
15:14 51.81 51.81 51.78 51.78 1.7K
15:16 51.80 51.83 51.80 51.83 2.6K
15:17 51.81 51.81 51.77 51.77 2.2K
15:18 51.75 51.75 51.75 51.75 0.4K
15:19 51.76 51.77 51.76 51.77 7.5K
15:20 51.74 51.74 51.74 51.74 0.1K
15:21 51.75 51.75 51.75 51.75 2.0K
15:23 51.70 51.70 51.70 51.70 6.3K
15:24 51.72 51.72 51.72 51.72 3.9K
15:25 51.71 51.72 51.71 51.72 2.1K
15:26 51.73 51.73 51.73 51.73 3.3K
15:27 51.78 51.78 51.78 51.78 1.8K
15:28 51.79 51.80 51.79 51.79 0.3K
15:29 51.80 51.80 51.80 51.80 3.1K
15:30 51.76 51.78 51.76 51.78 3.7K
15:31 51.79 51.79 51.79 51.79 0.9K
15:32 51.77 51.77 51.76 51.76 1.5K
15:33 51.78 51.80 51.78 51.80 8.6K
15:34 51.80 51.80 51.79 51.79 1.1K
15:36 51.83 51.83 51.83 51.83 1.5K
15:37 51.82 51.82 51.81 51.81 5.3K
15:39 51.86 51.86 51.86 51.86 0.4K
15:40 51.87 51.87 51.82 51.82 4.3K
15:41 51.82 51.82 51.82 51.82 0.9K
15:42 51.83 51.86 51.83 51.86 2.0K
15:44 51.84 51.85 51.84 51.84 2.7K
15:45 51.84 51.84 51.79 51.79 1.7K
15:46 51.80 51.80 51.79 51.79 1.8K
15:47 51.80 51.80 51.80 51.80 0.3K
15:48 51.79 51.79 51.78 51.78 6.2K
15:49 51.77 51.79 51.77 51.79 4.7K
15:50 51.81 51.81 51.81 51.81 0.4K
15:51 51.83 51.83 51.83 51.83 3.4K
15:52 51.85 51.85 51.84 51.84 3.4K
15:53 51.84 51.84 51.84 51.84 5.9K
15:54 51.84 51.90 51.84 51.90 11.4K
15:55 51.91 51.91 51.85 51.85 10.0K
15:56 51.85 51.89 51.85 51.89 4.4K
15:57 51.88 51.88 51.88 51.88 12.4K
15:58 51.90 51.91 51.90 51.91 10.5K
15:59 51.92 51.94 51.90 51.93 251.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible