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 51.78 51.82 51.78 51.82 40.1K
09:31 51.77 51.77 51.72 51.72 1.5K
09:32 51.66 51.74 51.66 51.73 3.7K
09:33 51.74 51.74 51.67 51.69 5.8K
09:34 51.62 51.62 51.59 51.59 2.3K
09:35 51.63 51.68 51.62 51.68 6.1K
09:36 51.63 51.63 51.60 51.60 10.6K
09:37 51.61 51.61 51.56 51.57 9.5K
09:38 51.60 51.61 51.58 51.61 5.9K
09:39 51.58 51.58 51.51 51.53 7.7K
09:40 51.53 51.58 51.53 51.58 4.7K
09:41 51.60 51.60 51.57 51.57 3.7K
09:42 51.60 51.62 51.58 51.62 8.4K
09:43 51.59 51.62 51.59 51.62 2.6K
09:44 51.61 51.63 51.61 51.61 4.6K
09:45 51.54 51.54 51.52 51.53 8.0K
09:46 51.53 51.53 51.53 51.53 2.8K
09:47 51.54 51.54 51.52 51.52 1.9K
09:48 51.46 51.46 51.41 51.44 4.6K
09:49 51.40 51.40 51.39 51.40 3.7K
09:50 51.39 51.39 51.39 51.39 0.1K
09:51 51.36 51.36 51.35 51.36 3.6K
09:52 51.36 51.36 51.36 51.36 1.9K
09:53 51.42 51.42 51.39 51.39 1.2K
09:54 51.34 51.34 51.34 51.34 2.0K
09:55 51.30 51.31 51.28 51.29 3.1K
09:56 51.27 51.27 51.26 51.26 3.3K
09:57 51.30 51.30 51.18 51.18 9.4K
09:58 51.15 51.17 51.14 51.17 8.3K
09:59 51.13 51.16 51.13 51.15 4.0K
10:00 51.15 51.15 51.09 51.13 6.3K
10:01 51.20 51.21 51.19 51.20 2.2K
10:02 51.23 51.28 51.23 51.28 6.0K
10:03 51.29 51.30 51.29 51.30 2.4K
10:04 51.35 51.37 51.34 51.36 7.1K
10:05 51.37 51.37 51.35 51.35 4.8K
10:06 51.36 51.37 51.35 51.37 2.7K
10:07 51.37 51.37 51.37 51.37 0.3K
10:08 51.33 51.41 51.33 51.41 0.3K
10:09 51.44 51.44 51.39 51.39 1.1K
10:10 51.41 51.46 51.41 51.46 4.6K
10:11 51.46 51.46 51.44 51.44 2.3K
10:12 51.47 51.47 51.47 51.47 0.7K
10:13 51.47 51.48 51.45 51.48 6.2K
10:14 51.47 51.48 51.47 51.48 6.2K
10:15 51.47 51.47 51.45 51.46 2.5K
10:16 51.44 51.50 51.44 51.50 2.7K
10:17 51.53 51.53 51.53 51.53 1.3K
10:18 51.51 51.51 51.51 51.51 0.2K
10:19 51.50 51.55 51.49 51.53 1.7K
10:20 51.56 51.57 51.55 51.57 15.3K
10:21 51.60 51.65 51.60 51.62 1.8K
10:22 51.61 51.67 51.61 51.64 2.0K
10:23 51.61 51.61 51.61 51.61 1.7K
10:24 51.55 51.59 51.55 51.59 10.5K
10:25 51.61 51.61 51.61 51.61 1.4K
10:26 51.58 51.58 51.57 51.57 0.9K
10:30 51.57 51.57 51.55 51.57 1.7K
10:31 51.54 51.54 51.50 51.50 3.3K
10:32 51.47 51.47 51.46 51.46 7.0K
10:33 51.41 51.41 51.41 51.41 0.3K
10:34 51.41 51.41 51.41 51.41 2.1K
10:36 51.45 51.48 51.45 51.48 1.1K
10:37 51.50 51.50 51.50 51.50 0.9K
10:40 51.53 51.53 51.53 51.53 0.9K
10:41 51.44 51.48 51.44 51.48 0.9K
10:42 51.48 51.51 51.48 51.51 0.5K
10:43 51.49 51.49 51.49 51.49 1.3K
10:46 51.57 51.57 51.57 51.57 2.2K
10:48 51.56 51.56 51.56 51.56 0.4K
10:49 51.57 51.57 51.57 51.57 0.6K
10:50 51.49 51.49 51.49 51.49 0.3K
10:51 51.48 51.50 51.48 51.50 6.2K
10:52 51.47 51.47 51.47 51.47 0.2K
10:53 51.46 51.46 51.44 51.44 0.5K
10:54 51.43 51.44 51.43 51.44 1.7K
10:55 51.43 51.43 51.43 51.43 0.4K
10:56 51.40 51.40 51.40 51.40 3.5K
10:57 51.39 51.39 51.39 51.39 0.4K
10:59 51.39 51.39 51.39 51.39 0.4K
11:00 51.42 51.42 51.42 51.42 1.8K
11:01 51.46 51.46 51.45 51.45 1.8K
11:03 51.44 51.44 51.44 51.44 0.6K
11:06 51.39 51.39 51.38 51.38 2.4K
11:07 51.36 51.36 51.34 51.34 2.3K
11:08 51.32 51.32 51.28 51.28 2.7K
11:09 51.29 51.29 51.24 51.24 2.6K
11:10 51.25 51.27 51.25 51.27 2.1K
11:11 51.22 51.22 51.22 51.22 1.0K
11:13 51.27 51.27 51.27 51.27 1.2K
11:14 51.24 51.25 51.24 51.24 1.2K
11:15 51.26 51.26 51.24 51.26 1.3K
11:16 51.26 51.26 51.20 51.20 0.8K
11:17 51.22 51.23 51.16 51.16 5.1K
11:18 51.19 51.19 51.17 51.18 1.2K
11:19 51.18 51.18 51.18 51.18 1.8K
11:21 51.16 51.16 51.12 51.12 2.7K
11:22 51.11 51.11 51.09 51.11 3.4K
11:23 51.06 51.07 51.06 51.06 3.4K
11:25 51.08 51.08 51.08 51.08 0.6K
11:26 51.09 51.09 51.09 51.09 2.2K
11:27 51.04 51.04 50.99 50.99 7.9K
11:28 50.99 50.99 50.99 50.99 1.5K
11:29 50.97 50.97 50.97 50.97 1.9K
11:30 51.05 51.06 51.03 51.06 9.4K
11:31 51.04 51.06 51.04 51.06 3.0K
11:32 51.10 51.10 51.10 51.10 1.6K
11:33 51.10 51.10 51.10 51.10 1.3K
11:34 51.06 51.06 51.06 51.06 0.2K
11:35 51.02 51.02 50.96 50.96 1.8K
11:36 50.97 51.03 50.97 51.03 4.5K
11:37 51.04 51.04 51.04 51.04 0.6K
11:38 51.06 51.06 51.06 51.06 16.8K
11:39 51.08 51.08 51.01 51.03 10.0K
11:40 51.04 51.04 51.04 51.04 0.3K
11:41 51.01 51.06 51.01 51.06 13.4K
11:42 51.06 51.06 51.06 51.06 0.5K
11:43 51.08 51.08 51.07 51.07 2.2K
11:44 51.06 51.06 51.06 51.06 3.7K
11:45 51.02 51.02 50.99 50.99 2.1K
11:46 51.01 51.01 51.01 51.01 1.9K
11:47 51.01 51.01 51.01 51.01 2.8K
11:48 51.04 51.04 51.00 51.00 1.8K
11:50 50.97 50.99 50.97 50.99 3.3K
11:51 50.98 50.99 50.98 50.98 3.4K
11:52 50.98 50.98 50.98 50.98 0.7K
11:53 51.00 51.03 51.00 51.03 0.4K
11:54 51.03 51.03 51.03 51.03 3.4K
11:56 51.01 51.03 51.01 51.03 3.3K
11:57 51.02 51.05 51.02 51.02 4.1K
11:58 51.05 51.09 51.05 51.09 12.2K
11:59 51.08 51.08 51.06 51.06 2.7K
12:00 51.07 51.07 51.03 51.03 4.5K
12:01 51.02 51.02 51.00 51.00 11.4K
12:02 51.00 51.00 50.98 51.00 1.5K
12:04 51.02 51.02 51.00 51.00 1.5K
12:05 50.99 50.99 50.99 50.99 1.4K
12:06 50.99 50.99 50.99 50.99 3.3K
12:07 50.99 50.99 50.98 50.98 0.8K
12:08 50.98 51.00 50.98 50.99 1.1K
12:10 50.94 50.95 50.94 50.94 3.4K
12:11 50.90 50.93 50.90 50.93 8.8K
12:12 50.93 50.94 50.93 50.93 1.9K
12:13 50.94 50.94 50.93 50.93 1.2K
12:14 50.94 50.94 50.94 50.94 0.3K
12:15 50.95 50.98 50.95 50.97 3.0K
12:16 50.98 50.98 50.97 50.98 3.1K
12:17 50.99 50.99 50.96 50.96 3.2K
12:18 50.97 50.97 50.95 50.95 0.4K
12:19 50.91 50.91 50.90 50.90 1.3K
12:20 50.90 50.91 50.90 50.91 1.1K
12:21 50.88 50.88 50.87 50.87 1.2K
12:22 50.88 50.90 50.87 50.90 2.9K
12:23 50.87 50.87 50.87 50.87 10.7K
12:24 50.91 50.92 50.91 50.92 0.7K
12:26 50.93 50.93 50.93 50.93 0.3K
12:27 50.94 50.94 50.94 50.94 3.2K
12:29 50.99 51.02 50.99 51.02 0.5K
12:30 51.02 51.02 51.02 51.02 0.5K
12:31 51.04 51.05 51.04 51.05 1.1K
12:32 51.06 51.06 51.05 51.05 0.5K
12:33 51.08 51.08 51.08 51.08 0.9K
12:34 51.08 51.08 51.08 51.08 0.6K
12:35 51.11 51.14 51.11 51.14 1.8K
12:38 51.13 51.13 51.13 51.13 0.2K
12:39 51.14 51.15 51.14 51.15 1.2K
12:40 51.14 51.14 51.14 51.14 0.7K
12:41 51.14 51.14 51.14 51.14 0.1K
12:42 51.14 51.15 51.14 51.15 1.0K
12:43 51.14 51.17 51.14 51.17 6.0K
12:44 51.17 51.19 51.17 51.19 3.3K
12:45 51.17 51.18 51.16 51.18 1.0K
12:46 51.17 51.17 51.17 51.17 1.0K
12:47 51.14 51.14 51.14 51.14 5.6K
12:48 51.13 51.13 51.13 51.13 4.5K
12:49 51.11 51.11 51.11 51.11 1.6K
12:50 51.08 51.08 51.07 51.07 3.8K
12:52 51.04 51.04 51.04 51.04 0.3K
12:54 51.03 51.03 51.03 51.03 0.3K
12:55 51.01 51.02 51.01 51.02 1.7K
12:56 51.01 51.01 50.99 50.99 4.0K
12:57 50.98 50.98 50.98 50.98 0.9K
12:58 50.99 50.99 50.97 50.98 1.0K
13:00 51.01 51.01 51.01 51.01 0.6K
13:01 51.01 51.01 51.01 51.01 0.9K
13:03 51.02 51.02 51.02 51.02 0.3K
13:04 51.05 51.05 51.05 51.05 0.1K
13:06 51.03 51.04 51.03 51.04 1.0K
13:08 51.01 51.02 51.01 51.02 2.6K
13:09 51.05 51.05 51.05 51.05 1.9K
13:10 51.02 51.02 51.00 51.00 2.2K
13:11 50.98 50.98 50.98 50.98 0.3K
13:12 50.98 50.98 50.98 50.98 2.8K
13:13 50.99 50.99 50.99 50.99 3.4K
13:14 50.99 50.99 50.99 50.99 2.5K
13:18 51.04 51.04 51.03 51.03 3.4K
13:20 51.00 51.00 50.97 50.98 4.3K
13:22 50.97 50.97 50.97 50.97 2.9K
13:23 50.95 50.96 50.95 50.96 2.7K
13:24 50.97 50.97 50.97 50.97 4.4K
13:25 50.96 50.96 50.95 50.95 1.3K
13:26 50.97 50.97 50.97 50.97 3.4K
13:27 50.97 50.98 50.97 50.97 3.9K
13:29 50.92 50.93 50.92 50.93 5.6K
13:31 50.88 50.91 50.88 50.89 4.9K
13:32 50.91 50.91 50.91 50.91 2.1K
13:33 50.91 50.93 50.91 50.93 1.8K
13:34 50.93 50.97 50.93 50.97 2.5K
13:35 50.96 50.98 50.96 50.97 3.7K
13:37 51.01 51.01 51.01 51.01 0.9K
13:38 51.02 51.02 51.02 51.02 3.3K
13:39 51.07 51.07 51.07 51.07 1.2K
13:40 51.06 51.06 51.05 51.05 2.5K
13:41 51.06 51.06 51.04 51.04 1.1K
13:42 51.05 51.05 51.05 51.05 1.8K
13:43 51.05 51.09 51.05 51.09 0.9K
13:44 51.09 51.09 51.09 51.09 0.1K
13:45 51.09 51.09 51.09 51.09 0.1K
13:46 51.14 51.14 51.13 51.14 8.9K
13:47 51.16 51.16 51.16 51.16 0.6K
13:48 51.15 51.15 51.15 51.15 0.9K
13:51 51.17 51.17 51.15 51.15 0.6K
13:52 51.15 51.15 51.15 51.15 0.3K
13:53 51.16 51.16 51.16 51.16 3.2K
13:55 51.18 51.18 51.16 51.18 5.7K
13:56 51.20 51.20 51.20 51.20 0.3K
13:58 51.21 51.21 51.21 51.21 2.9K
13:59 51.22 51.23 51.21 51.23 11.8K
14:00 51.21 51.21 51.21 51.21 0.6K
14:01 51.22 51.23 51.22 51.22 1.8K
14:02 51.18 51.19 51.16 51.16 6.0K
14:03 51.17 51.17 51.17 51.17 1.1K
14:04 51.19 51.19 51.19 51.19 0.6K
14:06 51.16 51.16 51.16 51.16 0.4K
14:08 51.15 51.16 51.15 51.16 2.2K
14:10 51.12 51.12 51.07 51.08 3.1K
14:12 51.07 51.07 51.07 51.07 0.4K
14:13 51.06 51.06 51.05 51.05 1.6K
14:14 51.06 51.07 51.06 51.07 0.9K
14:15 51.07 51.09 51.07 51.09 0.4K
14:17 51.07 51.07 51.07 51.07 1.6K
14:24 51.13 51.13 51.13 51.13 0.7K
14:25 51.12 51.12 51.12 51.12 0.1K
14:28 51.12 51.12 51.12 51.12 1.4K
14:29 51.10 51.10 51.10 51.10 0.3K
14:30 51.11 51.11 51.11 51.11 0.7K
14:31 51.13 51.13 51.13 51.13 0.4K
14:32 51.13 51.13 51.13 51.13 2.6K
14:33 51.12 51.13 51.12 51.12 2.8K
14:35 51.10 51.10 51.10 51.10 1.7K
14:36 51.14 51.14 51.14 51.14 1.9K
14:39 51.19 51.19 51.19 51.19 0.7K
14:40 51.21 51.21 51.21 51.21 5.0K
14:43 51.18 51.18 51.18 51.18 2.1K
14:46 51.18 51.19 51.17 51.19 2.2K
14:47 51.20 51.20 51.20 51.20 0.3K
14:48 51.22 51.23 51.22 51.23 2.4K
14:49 51.24 51.24 51.24 51.24 0.1K
14:50 51.26 51.26 51.26 51.26 1.2K
14:52 51.28 51.28 51.28 51.28 2.2K
14:53 51.27 51.27 51.26 51.26 2.4K
14:54 51.28 51.28 51.28 51.28 2.7K
14:56 51.29 51.29 51.29 51.29 0.1K
14:57 51.28 51.28 51.28 51.28 1.4K
14:58 51.28 51.28 51.28 51.28 2.1K
14:59 51.27 51.27 51.27 51.27 0.1K
15:00 51.27 51.28 51.27 51.28 4.5K
15:01 51.31 51.31 51.31 51.31 0.1K
15:02 51.38 51.41 51.38 51.41 7.6K
15:03 51.44 51.46 51.44 51.46 3.9K
15:04 51.49 51.51 51.49 51.51 2.4K
15:05 51.47 51.47 51.47 51.47 0.7K
15:06 51.49 51.49 51.49 51.49 0.4K
15:07 51.44 51.46 51.44 51.45 1.6K
15:08 51.45 51.45 51.45 51.45 1.1K
15:09 51.42 51.42 51.42 51.42 0.5K
15:10 51.41 51.41 51.41 51.40 0.6K
15:11 51.40 51.40 51.39 51.40 4.0K
15:12 51.41 51.41 51.41 51.41 1.6K
15:13 51.41 51.41 51.41 51.41 0.7K
15:15 51.44 51.44 51.44 51.44 1.5K
15:18 51.49 51.49 51.49 51.49 0.5K
15:19 51.50 51.50 51.50 51.50 0.7K
15:20 51.54 51.54 51.54 51.54 3.2K
15:21 51.60 51.60 51.60 51.60 0.3K
15:22 51.59 51.59 51.59 51.59 0.5K
15:23 51.57 51.61 51.57 51.61 2.7K
15:24 51.58 51.58 51.58 51.58 0.2K
15:25 51.54 51.55 51.54 51.55 0.4K
15:26 51.57 51.57 51.56 51.56 0.3K
15:27 51.55 51.55 51.53 51.53 0.7K
15:29 51.54 51.54 51.54 51.54 0.9K
15:30 51.56 51.56 51.56 51.56 0.4K
15:31 51.59 51.59 51.59 51.59 1.1K
15:35 51.60 51.61 51.60 51.61 1.9K
15:36 51.60 51.60 51.60 51.60 0.1K
15:37 51.61 51.61 51.61 51.61 0.5K
15:39 51.62 51.63 51.62 51.63 1.1K
15:40 51.63 51.63 51.63 51.63 7.5K
15:43 51.64 51.66 51.64 51.66 3.7K
15:44 51.65 51.65 51.65 51.65 0.9K
15:45 51.65 51.67 51.65 51.66 6.5K
15:46 51.64 51.66 51.64 51.66 3.3K
15:47 51.61 51.62 51.61 51.62 5.5K
15:48 51.59 51.59 51.59 51.59 1.5K
15:49 51.60 51.62 51.60 51.62 1.3K
15:50 51.63 51.63 51.62 51.62 2.8K
15:51 51.64 51.64 51.64 51.64 0.6K
15:52 51.65 51.65 51.65 51.65 1.5K
15:53 51.64 51.64 51.64 51.64 0.7K
15:54 51.62 51.62 51.62 51.61 3.5K
15:55 51.64 51.64 51.60 51.60 3.8K
15:56 51.62 51.62 51.61 51.61 2.9K
15:57 51.63 51.63 51.61 51.61 2.9K
15:58 51.63 51.63 51.58 51.59 8.8K
15:59 51.58 51.61 51.56 51.59 26.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible