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 51.67 51.67 51.67 51.67 45.3K
09:31 51.62 51.67 51.62 51.67 0.8K
09:32 51.67 51.73 51.67 51.73 6.0K
09:33 51.72 51.72 51.68 51.68 1.1K
09:34 51.67 51.67 51.64 51.64 5.3K
09:35 51.58 51.58 51.58 51.58 1.0K
09:36 51.58 51.58 51.58 51.58 1.9K
09:37 51.56 51.56 51.56 51.56 0.4K
09:38 51.54 51.54 51.54 51.54 10.5K
09:39 51.54 51.58 51.54 51.58 0.5K
09:40 51.56 51.60 51.56 51.60 4.6K
09:41 51.60 51.60 51.60 51.60 0.9K
09:43 51.65 51.65 51.63 51.63 6.1K
09:45 51.59 51.61 51.59 51.61 3.8K
09:48 51.60 51.60 51.60 51.60 0.8K
09:50 51.59 51.59 51.58 51.58 10.0K
09:53 51.57 51.57 51.57 51.57 2.5K
09:54 51.62 51.64 51.62 51.64 2.6K
09:57 51.71 51.71 51.71 51.71 0.3K
09:58 51.73 51.73 51.70 51.70 5.4K
09:59 51.66 51.66 51.66 51.66 1.2K
10:00 51.56 51.56 51.55 51.55 3.0K
10:01 51.57 51.57 51.57 51.57 1.2K
10:02 51.65 51.65 51.65 51.65 0.2K
10:03 51.66 51.66 51.64 51.64 2.6K
10:05 51.69 51.74 51.69 51.74 2.0K
10:06 51.76 51.76 51.75 51.75 2.5K
10:09 51.72 51.72 51.72 51.72 0.4K
10:10 51.74 51.74 51.73 51.73 2.4K
10:12 51.61 51.66 51.61 51.66 4.5K
10:14 51.65 51.65 51.65 51.65 1.5K
10:15 51.68 51.68 51.68 51.68 0.3K
10:16 51.62 51.62 51.60 51.60 0.7K
10:17 51.63 51.64 51.61 51.64 4.8K
10:18 51.66 51.66 51.63 51.63 4.4K
10:19 51.59 51.60 51.59 51.60 0.6K
10:21 51.54 51.54 51.54 51.54 1.0K
10:22 51.55 51.58 51.54 51.58 2.6K
10:23 51.61 51.61 51.61 51.61 2.0K
10:27 51.55 51.55 51.54 51.55 2.5K
10:29 51.58 51.58 51.58 51.58 3.5K
10:33 51.58 51.63 51.58 51.63 1.0K
10:34 51.63 51.63 51.63 51.63 0.4K
10:35 51.65 51.66 51.65 51.66 0.7K
10:36 51.67 51.67 51.67 51.67 0.5K
10:37 51.71 51.71 51.71 51.71 0.4K
10:38 51.79 51.79 51.79 51.79 2.6K
10:39 51.78 51.78 51.78 51.78 1.7K
10:40 51.79 51.84 51.79 51.84 2.3K
10:41 51.84 51.87 51.84 51.86 2.1K
10:42 51.84 51.84 51.84 51.84 0.6K
10:43 51.82 51.82 51.82 51.82 0.7K
10:44 51.81 51.82 51.81 51.82 4.1K
10:45 51.79 51.79 51.79 51.79 1.9K
10:46 51.82 51.82 51.82 51.82 0.3K
10:47 51.83 51.83 51.81 51.82 12.7K
10:49 51.76 51.76 51.76 51.76 2.7K
10:50 51.74 51.74 51.69 51.69 3.4K
10:51 51.73 51.73 51.71 51.71 0.2K
10:52 51.73 51.73 51.72 51.72 0.5K
10:55 51.70 51.70 51.70 51.70 1.2K
10:56 51.75 51.76 51.75 51.76 1.4K
10:57 51.76 51.76 51.76 51.76 0.6K
10:58 51.74 51.74 51.74 51.74 0.9K
10:59 51.72 51.72 51.72 51.72 0.5K
11:01 51.74 51.74 51.74 51.74 0.5K
11:06 51.70 51.70 51.70 51.70 0.7K
11:12 51.75 51.75 51.75 51.75 0.5K
11:14 51.70 51.70 51.70 51.70 1.2K
11:18 51.65 51.65 51.65 51.65 1.4K
11:19 51.62 51.62 51.62 51.62 0.5K
11:20 51.59 51.59 51.59 51.59 1.5K
11:22 51.61 51.61 51.61 51.61 0.8K
11:24 51.59 51.59 51.59 51.59 3.2K
11:32 51.61 51.61 51.61 51.61 0.3K
11:33 51.60 51.60 51.60 51.60 0.3K
11:35 51.57 51.57 51.57 51.57 0.5K
11:37 51.61 51.61 51.61 51.61 1.3K
11:39 51.64 51.64 51.64 51.64 2.5K
11:44 51.69 51.69 51.69 51.69 2.4K
11:47 51.70 51.70 51.70 51.70 0.4K
11:48 51.68 51.68 51.68 51.68 0.6K
11:49 51.68 51.68 51.68 51.68 0.6K
11:50 51.67 51.67 51.67 51.67 1.8K
11:53 51.65 51.65 51.65 51.65 0.6K
11:55 51.63 51.63 51.63 51.63 0.2K
11:56 51.63 51.63 51.63 51.63 0.2K
11:59 51.64 51.64 51.64 51.64 1.2K
12:01 51.65 51.65 51.65 51.65 0.3K
12:04 51.67 51.67 51.67 51.67 0.1K
12:05 51.65 51.65 51.65 51.65 1.3K
12:06 51.64 51.64 51.64 51.64 0.1K
12:07 51.63 51.64 51.63 51.64 0.6K
12:09 51.68 51.68 51.67 51.67 0.6K
12:10 51.67 51.67 51.67 51.67 0.1K
12:11 51.67 51.67 51.67 51.67 0.3K
12:13 51.67 51.67 51.67 51.67 0.5K
12:17 51.70 51.70 51.70 51.70 0.8K
12:18 51.68 51.68 51.68 51.68 0.3K
12:20 51.68 51.68 51.68 51.68 0.7K
12:21 51.72 51.72 51.72 51.72 0.1K
12:22 51.75 51.75 51.75 51.75 0.9K
12:24 51.74 51.74 51.74 51.74 0.6K
12:28 51.80 51.80 51.80 51.80 1.8K
12:33 51.80 51.80 51.80 51.80 0.3K
12:34 51.83 51.89 51.83 51.89 1.9K
12:35 51.93 51.95 51.93 51.95 0.9K
12:36 51.96 51.97 51.96 51.96 13.3K
12:37 51.93 51.93 51.93 51.93 1.9K
12:38 51.89 51.89 51.89 51.89 0.7K
12:39 51.88 51.88 51.88 51.88 0.3K
12:40 51.85 51.88 51.85 51.88 0.9K
12:41 51.90 51.90 51.90 51.90 0.1K
12:43 51.95 51.96 51.95 51.96 0.9K
12:44 51.97 51.97 51.97 51.97 0.5K
12:45 51.95 51.97 51.95 51.97 0.6K
12:46 51.92 51.92 51.92 51.92 0.7K
12:47 51.89 51.89 51.89 51.89 0.9K
12:48 51.87 51.87 51.86 51.86 5.1K
12:49 51.85 51.85 51.85 51.85 1.6K
12:52 51.87 51.87 51.87 51.87 0.8K
12:53 51.88 51.88 51.88 51.88 0.7K
12:55 51.83 51.83 51.83 51.83 0.5K
12:56 51.67 51.67 51.67 51.67 0.1K
12:58 51.70 51.70 51.69 51.69 1.2K
12:59 51.68 51.68 51.66 51.66 20.5K
13:00 51.68 51.68 51.67 51.67 1.5K
13:01 51.66 51.66 51.61 51.61 2.5K
13:02 51.57 51.57 51.54 51.55 3.5K
13:04 51.60 51.64 51.60 51.64 2.7K
13:05 51.63 51.63 51.62 51.62 1.5K
13:06 51.62 51.62 51.59 51.59 1.6K
13:07 51.60 51.60 51.60 51.60 0.1K
13:08 51.62 51.62 51.62 51.62 0.3K
13:09 51.66 51.66 51.64 51.64 0.8K
13:12 51.67 51.67 51.66 51.66 2.8K
13:13 51.76 51.76 51.76 51.76 0.2K
13:14 51.73 51.73 51.73 51.73 0.6K
13:15 51.73 51.73 51.73 51.73 5.7K
13:16 51.79 51.79 51.79 51.79 0.4K
13:17 51.81 51.81 51.77 51.77 0.7K
13:20 51.77 51.77 51.77 51.77 0.4K
13:21 51.81 51.81 51.81 51.81 0.3K
13:23 51.83 51.83 51.83 51.83 1.7K
13:24 51.81 51.81 51.81 51.81 2.2K
13:28 51.82 51.83 51.82 51.83 0.6K
13:30 51.83 51.83 51.82 51.82 0.3K
13:31 51.80 51.80 51.76 51.77 2.5K
13:33 51.79 51.80 51.78 51.78 0.4K
13:35 51.77 51.79 51.77 51.79 2.0K
13:40 51.81 51.81 51.81 51.81 0.5K
13:42 51.81 51.81 51.81 51.81 0.7K
13:46 51.77 51.77 51.77 51.77 1.6K
13:47 51.77 51.81 51.77 51.80 4.3K
13:48 51.81 51.81 51.81 51.81 0.7K
13:49 51.86 51.86 51.86 51.86 0.6K
13:50 51.88 51.88 51.88 51.88 1.1K
13:51 51.90 51.90 51.89 51.90 9.3K
13:52 51.91 51.91 51.91 51.91 1.5K
13:53 51.87 51.87 51.87 51.87 2.3K
13:54 51.87 51.87 51.87 51.87 0.1K
13:55 51.83 51.83 51.83 51.83 0.3K
13:57 51.86 51.87 51.86 51.86 1.4K
14:01 51.88 51.90 51.88 51.90 2.5K
14:02 51.91 51.93 51.91 51.93 4.8K
14:03 51.89 51.89 51.89 51.89 0.5K
14:04 51.93 51.93 51.93 51.93 1.1K
14:05 51.91 51.91 51.91 51.91 0.6K
14:06 51.92 51.92 51.92 51.92 0.5K
14:07 51.88 51.88 51.88 51.88 0.3K
14:08 51.86 51.86 51.86 51.86 2.5K
14:12 51.80 51.81 51.80 51.81 1.5K
14:15 51.80 51.80 51.80 51.80 0.2K
14:16 51.87 51.87 51.87 51.87 1.1K
14:17 51.87 51.87 51.87 51.87 4.6K
14:18 51.86 51.89 51.86 51.89 3.0K
14:19 51.91 51.91 51.91 51.91 1.9K
14:21 51.84 51.84 51.84 51.84 0.3K
14:22 51.83 51.84 51.83 51.84 1.0K
14:23 51.84 51.84 51.84 51.84 0.2K
14:24 51.88 51.90 51.88 51.90 3.0K
14:27 51.95 51.95 51.95 51.95 2.7K
14:28 51.94 51.94 51.94 51.94 4.0K
14:29 51.92 51.92 51.92 51.92 0.8K
14:30 51.91 51.91 51.91 51.91 1.2K
14:31 51.92 51.92 51.92 51.92 0.4K
14:32 51.92 51.92 51.91 51.91 2.3K
14:33 51.91 51.91 51.91 51.91 1.8K
14:35 51.95 51.95 51.95 51.95 0.7K
14:36 51.96 51.96 51.96 51.96 0.4K
14:39 51.93 51.94 51.93 51.93 2.1K
14:40 51.93 51.93 51.93 51.93 1.0K
14:42 51.90 51.91 51.90 51.91 2.4K
14:44 51.94 51.96 51.94 51.95 0.5K
14:45 51.95 51.95 51.95 51.95 0.1K
14:46 51.95 51.95 51.95 51.95 0.7K
14:47 51.96 51.96 51.96 51.96 0.2K
14:48 51.96 51.96 51.96 51.96 2.0K
14:52 51.88 51.88 51.88 51.88 1.3K
14:53 51.95 51.95 51.95 51.95 0.7K
14:56 51.96 51.96 51.96 51.96 0.7K
14:57 51.95 51.95 51.95 51.95 5.1K
14:59 51.94 51.94 51.94 51.94 0.8K
15:01 51.91 51.91 51.91 51.91 0.7K
15:02 51.91 51.91 51.91 51.91 1.9K
15:07 51.95 51.95 51.94 51.94 8.1K
15:08 51.94 51.94 51.94 51.94 1.7K
15:09 51.95 51.95 51.95 51.95 2.0K
15:11 51.93 51.93 51.93 51.93 0.4K
15:14 51.90 51.91 51.90 51.91 2.4K
15:16 51.87 51.87 51.87 51.87 1.5K
15:21 51.94 51.94 51.94 51.94 4.1K
15:22 51.94 51.95 51.94 51.95 1.2K
15:23 51.94 51.94 51.94 51.94 2.0K
15:24 51.95 51.95 51.95 51.95 2.7K
15:25 51.96 51.96 51.95 51.95 3.1K
15:26 51.92 51.92 51.91 51.91 0.6K
15:28 51.89 51.90 51.89 51.90 1.8K
15:29 51.91 51.91 51.91 51.90 1.0K
15:30 51.91 51.91 51.91 51.91 2.7K
15:31 51.87 51.87 51.87 51.87 2.3K
15:32 51.86 51.86 51.86 51.86 1.7K
15:33 51.86 51.86 51.86 51.86 2.8K
15:34 51.85 51.85 51.85 51.85 3.5K
15:35 51.87 51.87 51.87 51.87 1.1K
15:36 51.86 51.86 51.84 51.84 3.5K
15:37 51.85 51.86 51.85 51.86 5.4K
15:38 51.85 51.86 51.85 51.86 3.5K
15:39 51.87 51.87 51.87 51.87 1.1K
15:40 51.88 51.88 51.88 51.88 3.4K
15:42 51.86 51.86 51.86 51.86 1.6K
15:44 51.88 51.88 51.88 51.88 0.6K
15:45 51.85 51.86 51.85 51.86 1.7K
15:46 51.88 51.88 51.88 51.88 0.7K
15:47 51.88 51.89 51.88 51.89 3.4K
15:48 51.90 51.90 51.89 51.89 1.7K
15:49 51.91 51.92 51.91 51.92 1.1K
15:50 51.94 51.94 51.94 51.94 1.7K
15:51 51.91 51.91 51.90 51.90 3.1K
15:52 51.88 51.90 51.88 51.90 3.2K
15:53 51.89 51.89 51.89 51.89 1.5K
15:54 51.88 51.91 51.88 51.91 2.9K
15:55 51.92 51.92 51.91 51.92 4.2K
15:56 51.90 51.92 51.90 51.91 4.8K
15:57 51.92 51.94 51.92 51.93 2.6K
15:58 51.93 51.94 51.91 51.91 10.0K
15:59 51.89 51.89 51.87 51.88 28.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible