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 51.44 51.44 51.38 51.39 37.2K
09:31 51.38 51.39 51.35 51.37 6.9K
09:32 51.34 51.35 51.32 51.32 3.9K
09:33 51.32 51.33 51.32 51.32 2.6K
09:34 51.40 51.40 51.40 51.40 1.5K
09:35 51.44 51.44 51.39 51.39 6.4K
09:36 51.39 51.40 51.37 51.40 7.5K
09:37 51.35 51.35 51.27 51.27 9.0K
09:38 51.27 51.30 51.23 51.23 17.5K
09:39 51.22 51.22 51.18 51.18 7.9K
09:40 51.16 51.20 51.16 51.19 12.3K
09:41 51.16 51.16 51.05 51.05 13.0K
09:42 51.03 51.03 50.98 50.98 3.4K
09:43 50.97 51.01 50.97 51.01 3.4K
09:44 51.02 51.06 51.02 51.06 3.3K
09:45 51.07 51.07 50.97 51.03 9.7K
09:46 50.98 51.00 50.96 50.96 7.8K
09:47 50.98 50.98 50.98 50.98 0.1K
09:48 50.99 51.05 50.99 51.05 2.9K
09:49 51.04 51.05 51.03 51.03 0.9K
09:50 51.02 51.02 50.97 50.97 2.4K
09:51 50.93 50.93 50.91 50.91 2.9K
09:52 50.93 50.93 50.87 50.87 1.6K
09:53 50.87 50.87 50.76 50.76 8.2K
09:54 50.82 50.83 50.82 50.83 4.1K
09:55 50.75 50.75 50.73 50.73 7.2K
09:56 50.71 50.71 50.68 50.68 7.1K
09:57 50.69 50.69 50.63 50.63 6.4K
09:58 50.63 50.63 50.63 50.63 7.7K
09:59 50.61 50.63 50.59 50.63 9.6K
10:00 50.62 50.62 50.54 50.62 2.7K
10:01 50.70 50.79 50.70 50.79 5.2K
10:02 50.77 50.84 50.76 50.84 2.5K
10:03 50.83 50.83 50.78 50.81 6.0K
10:04 50.81 50.84 50.80 50.81 5.0K
10:05 50.79 50.79 50.74 50.74 9.8K
10:06 50.72 50.79 50.72 50.77 9.1K
10:07 50.78 50.78 50.71 50.71 11.9K
10:08 50.70 50.74 50.68 50.74 23.4K
10:09 50.75 50.77 50.75 50.77 8.8K
10:10 50.77 50.77 50.69 50.69 8.5K
10:11 50.71 50.73 50.67 50.67 19.9K
10:12 50.68 50.70 50.67 50.69 9.3K
10:13 50.73 50.77 50.72 50.77 9.9K
10:14 50.79 50.84 50.77 50.84 3.8K
10:15 50.78 50.78 50.78 50.78 1.4K
10:16 50.82 50.83 50.81 50.81 4.1K
10:17 50.79 50.79 50.76 50.76 2.3K
10:18 50.77 50.77 50.73 50.73 5.5K
10:19 50.77 50.79 50.77 50.79 2.4K
10:20 50.79 50.83 50.79 50.83 8.1K
10:21 50.84 50.91 50.84 50.91 37.5K
10:22 50.91 50.94 50.90 50.94 13.7K
10:23 51.01 51.03 51.01 51.03 5.9K
10:24 51.06 51.10 51.03 51.09 14.2K
10:25 51.10 51.10 51.05 51.08 10.0K
10:26 51.11 51.11 51.09 51.10 3.8K
10:27 51.08 51.08 51.08 51.08 4.9K
10:28 51.13 51.14 51.13 51.14 3.1K
10:29 51.21 51.23 51.20 51.20 12.1K
10:30 51.20 51.20 51.19 51.18 2.4K
10:31 51.19 51.23 51.19 51.21 3.0K
10:32 51.22 51.27 51.22 51.27 3.8K
10:33 51.30 51.33 51.30 51.30 5.0K
10:34 51.32 51.33 51.31 51.33 3.5K
10:35 51.27 51.27 51.26 51.26 14.0K
10:36 51.18 51.18 51.18 51.18 0.3K
10:37 51.13 51.13 51.11 51.11 1.2K
10:39 51.14 51.14 51.14 51.14 1.7K
10:40 51.13 51.13 51.13 51.13 1.4K
10:41 51.11 51.11 51.11 51.11 1.6K
10:43 51.18 51.18 51.18 51.18 0.4K
10:44 51.23 51.24 51.20 51.20 2.7K
10:45 51.18 51.19 51.18 51.19 0.7K
10:47 51.11 51.11 51.08 51.08 1.7K
10:48 51.08 51.11 51.08 51.11 2.7K
10:50 51.00 51.00 50.97 50.97 3.2K
10:51 51.02 51.02 51.02 51.02 1.4K
10:52 51.02 51.05 51.02 51.05 0.8K
10:53 51.07 51.08 51.07 51.08 0.6K
10:54 51.06 51.07 51.05 51.05 0.8K
10:55 51.04 51.04 51.04 51.04 0.2K
10:57 51.05 51.06 51.05 51.06 0.5K
10:58 51.01 51.01 51.01 51.01 1.4K
11:00 51.00 51.08 51.00 51.08 4.8K
11:02 51.16 51.17 51.16 51.16 1.3K
11:04 51.08 51.08 51.07 51.08 3.8K
11:07 51.11 51.11 51.11 51.11 0.3K
11:08 51.12 51.13 51.12 51.13 1.0K
11:09 51.16 51.16 51.16 51.16 1.7K
11:13 51.15 51.15 51.15 51.15 0.6K
11:16 51.17 51.17 51.17 51.17 1.7K
11:17 51.15 51.15 51.15 51.15 0.3K
11:18 51.15 51.15 51.15 51.15 0.2K
11:19 51.15 51.15 51.12 51.12 0.8K
11:20 51.08 51.08 51.06 51.06 1.6K
11:21 51.07 51.07 51.07 51.07 0.3K
11:22 51.10 51.10 51.09 51.09 1.5K
11:25 51.01 51.01 50.99 50.99 4.7K
11:26 51.00 51.01 51.00 51.01 0.9K
11:27 50.94 50.94 50.94 50.94 0.3K
11:28 51.02 51.02 51.02 51.02 3.4K
11:29 51.06 51.06 51.06 51.06 0.6K
11:30 51.03 51.03 51.03 51.03 1.4K
11:31 51.05 51.08 51.05 51.08 3.1K
11:34 51.12 51.18 51.12 51.18 2.1K
11:36 51.16 51.19 51.16 51.19 0.5K
11:37 51.18 51.18 51.18 51.18 0.5K
11:38 51.16 51.16 51.15 51.15 1.5K
11:40 51.16 51.16 51.16 51.16 0.2K
11:41 51.12 51.13 51.12 51.13 2.3K
11:43 51.14 51.14 51.14 51.14 0.9K
11:44 51.18 51.20 51.18 51.20 4.6K
11:45 51.16 51.16 51.16 51.16 0.6K
11:46 51.14 51.17 51.14 51.17 1.4K
11:47 51.15 51.15 51.14 51.15 1.4K
11:48 51.17 51.17 51.17 51.17 1.6K
11:51 51.17 51.17 51.17 51.17 1.1K
11:52 51.17 51.17 51.17 51.17 0.6K
11:55 51.17 51.17 51.17 51.16 0.1K
11:56 51.18 51.18 51.18 51.18 3.2K
11:57 51.15 51.15 51.14 51.14 1.1K
11:58 51.15 51.15 51.15 51.15 1.4K
12:00 51.15 51.15 51.15 51.15 0.7K
12:02 51.11 51.11 51.09 51.09 2.2K
12:03 51.09 51.09 51.09 51.09 1.2K
12:05 51.11 51.11 51.11 51.11 0.7K
12:06 51.13 51.13 51.13 51.13 2.5K
12:07 51.11 51.11 51.11 51.11 0.3K
12:11 51.05 51.05 51.04 51.04 0.8K
12:13 51.05 51.05 51.05 51.05 2.9K
12:15 51.01 51.01 51.01 51.01 0.5K
12:16 50.97 50.97 50.95 50.95 1.8K
12:19 50.96 50.96 50.96 50.96 4.1K
12:20 50.93 50.93 50.93 50.93 0.1K
12:21 50.96 50.96 50.96 50.96 5.2K
12:25 50.94 50.95 50.94 50.95 2.8K
12:26 50.91 50.91 50.91 50.91 0.9K
12:27 50.96 50.96 50.96 50.96 0.8K
12:28 50.97 50.97 50.97 50.97 1.5K
12:29 50.97 50.98 50.97 50.98 2.4K
12:30 50.98 51.00 50.98 50.99 5.4K
12:31 51.01 51.01 51.01 51.01 1.0K
12:32 51.01 51.02 51.01 51.02 0.6K
12:34 51.03 51.03 51.02 51.02 2.6K
12:35 51.00 51.00 51.00 51.00 1.7K
12:36 51.03 51.03 51.03 51.03 0.1K
12:37 51.08 51.08 51.08 51.08 0.9K
12:38 51.09 51.09 51.09 51.09 2.1K
12:39 51.12 51.12 51.12 51.12 4.3K
12:44 51.20 51.20 51.20 51.20 0.6K
12:45 51.19 51.19 51.19 51.19 2.2K
12:46 51.20 51.20 51.20 51.20 0.5K
12:47 51.21 51.21 51.20 51.20 0.8K
12:48 51.19 51.19 51.19 51.19 1.5K
12:55 51.13 51.13 51.13 51.13 8.1K
12:58 51.10 51.10 51.10 51.10 0.2K
13:03 51.17 51.17 51.17 51.17 0.2K
13:04 51.14 51.14 51.14 51.14 0.3K
13:05 51.11 51.11 51.11 51.11 0.7K
13:07 51.08 51.08 51.08 51.08 2.0K
13:10 51.04 51.04 51.04 51.04 2.3K
13:12 51.02 51.02 51.02 51.02 0.4K
13:13 51.01 51.01 51.00 51.00 4.3K
13:18 51.09 51.09 51.09 51.09 2.9K
13:19 51.09 51.09 51.09 51.09 0.6K
13:20 51.09 51.09 51.09 51.09 5.0K
13:22 51.08 51.08 51.08 51.08 0.5K
13:24 51.08 51.08 51.08 51.08 0.1K
13:26 51.12 51.13 51.12 51.13 2.7K
13:28 51.17 51.17 51.17 51.17 0.9K
13:31 51.20 51.20 51.20 51.20 0.8K
13:34 51.16 51.16 51.16 51.16 8.3K
13:36 51.19 51.21 51.19 51.21 1.2K
13:37 51.23 51.24 51.23 51.24 2.2K
13:38 51.25 51.25 51.25 51.25 0.3K
13:40 51.22 51.22 51.22 51.22 0.7K
13:41 51.24 51.24 51.24 51.24 0.3K
13:46 51.25 51.25 51.25 51.25 0.7K
13:47 51.25 51.25 51.25 51.25 0.3K
13:50 51.25 51.25 51.25 51.25 0.3K
13:51 51.27 51.27 51.27 51.27 2.1K
13:58 51.21 51.21 51.21 51.21 0.3K
14:00 51.17 51.17 51.17 51.17 0.7K
14:02 51.17 51.19 51.17 51.19 1.0K
14:03 51.20 51.22 51.20 51.22 0.9K
14:05 51.22 51.22 51.21 51.21 0.4K
14:06 51.19 51.19 51.19 51.19 0.2K
14:07 51.27 51.41 51.27 51.33 13.3K
14:08 51.35 51.35 51.35 51.35 1.3K
14:12 51.37 51.37 51.37 51.37 0.5K
14:13 51.36 51.36 51.36 51.36 1.0K
14:15 51.33 51.33 51.33 51.33 3.6K
14:16 51.30 51.30 51.30 51.30 6.6K
14:20 51.39 51.39 51.39 51.39 2.1K
14:22 51.33 51.33 51.33 51.33 0.4K
14:23 51.30 51.30 51.30 51.30 1.0K
14:24 51.31 51.31 51.29 51.29 3.5K
14:26 51.30 51.30 51.30 51.30 0.4K
14:27 51.28 51.28 51.28 51.28 1.6K
14:28 51.26 51.26 51.26 51.26 0.6K
14:29 51.22 51.22 51.22 51.22 2.4K
14:30 51.21 51.23 51.21 51.21 1.6K
14:33 51.24 51.24 51.24 51.24 1.7K
14:36 51.20 51.20 51.20 51.20 0.6K
14:38 51.21 51.21 51.21 51.21 1.0K
14:39 51.19 51.19 51.18 51.18 0.9K
14:40 51.18 51.18 51.18 51.18 2.9K
14:41 51.16 51.17 51.15 51.15 6.0K
14:46 51.22 51.22 51.22 51.22 2.0K
14:49 51.22 51.22 51.22 51.22 1.3K
14:50 51.22 51.22 51.22 51.22 0.2K
14:51 51.22 51.22 51.22 51.22 1.1K
14:52 51.24 51.24 51.24 51.24 0.5K
14:53 51.22 51.24 51.22 51.24 1.7K
14:54 51.23 51.23 51.23 51.23 2.1K
14:55 51.23 51.23 51.23 51.23 0.2K
14:56 51.24 51.24 51.24 51.24 0.4K
14:57 51.20 51.20 51.18 51.19 3.4K
14:58 51.19 51.19 51.19 51.19 3.2K
14:59 51.19 51.19 51.19 51.19 0.9K
15:00 51.20 51.22 51.20 51.22 1.9K
15:01 51.24 51.24 51.24 51.24 2.6K
15:02 51.21 51.21 51.21 51.21 1.5K
15:03 51.23 51.23 51.23 51.23 0.2K
15:04 51.23 51.23 51.23 51.22 1.9K
15:05 51.23 51.23 51.23 51.23 5.3K
15:06 51.23 51.23 51.22 51.22 3.2K
15:09 51.19 51.19 51.19 51.19 1.4K
15:10 51.19 51.19 51.19 51.19 0.7K
15:11 51.18 51.20 51.18 51.19 2.2K
15:12 51.20 51.20 51.20 51.20 0.8K
15:13 51.20 51.20 51.20 51.20 1.6K
15:16 51.21 51.21 51.18 51.18 3.2K
15:17 51.17 51.17 51.15 51.16 0.4K
15:18 51.13 51.14 51.11 51.13 3.2K
15:19 51.12 51.13 51.12 51.12 1.2K
15:20 51.11 51.13 51.11 51.13 1.9K
15:21 51.13 51.14 51.12 51.14 1.4K
15:22 51.14 51.14 51.13 51.13 1.5K
15:23 51.10 51.10 51.08 51.08 1.2K
15:24 51.06 51.07 51.06 51.07 1.3K
15:25 51.08 51.08 51.05 51.05 1.8K
15:27 51.01 51.01 51.01 51.01 1.2K
15:29 51.04 51.04 51.03 51.03 1.5K
15:30 51.02 51.02 51.02 51.02 2.4K
15:31 51.02 51.05 51.02 51.05 3.2K
15:32 51.05 51.05 51.05 51.05 0.2K
15:33 51.05 51.05 51.05 51.05 0.3K
15:34 51.02 51.05 51.02 51.03 4.2K
15:35 51.05 51.05 51.05 51.05 8.6K
15:36 51.08 51.08 51.08 51.08 0.1K
15:37 51.10 51.10 51.10 51.10 0.8K
15:39 51.09 51.09 51.07 51.07 5.0K
15:40 51.08 51.08 51.08 51.07 1.9K
15:41 51.11 51.11 51.10 51.10 4.1K
15:42 51.11 51.12 51.11 51.12 3.8K
15:43 51.11 51.11 51.11 51.11 0.5K
15:44 51.11 51.11 51.11 51.11 0.2K
15:45 51.14 51.14 51.13 51.13 1.7K
15:46 51.13 51.13 51.13 51.13 2.4K
15:47 51.15 51.15 51.15 51.15 1.2K
15:49 51.16 51.16 51.16 51.16 2.5K
15:50 51.17 51.18 51.17 51.17 1.9K
15:51 51.17 51.17 51.17 51.17 3.2K
15:52 51.17 51.17 51.17 51.17 0.7K
15:53 51.19 51.20 51.17 51.17 8.8K
15:54 51.17 51.18 51.17 51.18 4.8K
15:55 51.18 51.18 51.18 51.18 1.1K
15:56 51.27 51.29 51.27 51.27 3.3K
15:57 51.25 51.25 51.24 51.24 1.7K
15:58 51.24 51.25 51.23 51.23 12.1K
15:59 51.21 51.24 51.19 51.23 26.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible