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 51.20 51.23 51.20 51.22 69.5K
09:31 51.22 51.22 51.11 51.17 25.5K
09:32 51.17 51.18 51.07 51.09 27.0K
09:33 51.10 51.12 51.08 51.12 6.5K
09:34 51.15 51.19 51.15 51.19 7.9K
09:35 51.18 51.28 51.18 51.28 10.9K
09:36 51.27 51.27 51.15 51.23 6.0K
09:37 51.21 51.24 51.21 51.22 5.9K
09:38 51.21 51.21 51.14 51.14 10.7K
09:39 51.13 51.13 51.04 51.05 17.8K
09:40 51.04 51.04 51.01 51.04 12.6K
09:41 51.02 51.06 51.02 51.02 7.1K
09:42 51.01 51.01 50.98 51.01 7.6K
09:43 51.04 51.09 51.04 51.09 6.0K
09:44 51.09 51.09 51.09 51.09 1.4K
09:45 51.07 51.13 51.06 51.11 20.4K
09:46 51.09 51.09 51.04 51.04 3.2K
09:47 51.02 51.03 51.01 51.01 1.9K
09:48 50.99 51.03 50.98 51.02 2.5K
09:49 51.02 51.02 51.01 51.02 1.1K
09:50 51.02 51.02 50.97 50.97 6.8K
09:51 50.98 51.01 50.98 50.98 13.6K
09:52 50.94 50.99 50.94 50.99 18.4K
09:53 50.99 51.00 50.96 50.97 5.6K
09:54 50.98 50.98 50.96 50.98 4.2K
09:56 51.11 51.11 51.11 51.11 0.3K
09:57 51.18 51.21 51.17 51.21 10.8K
09:58 51.21 51.21 51.20 51.20 0.5K
09:59 51.22 51.25 51.22 51.25 6.7K
10:00 51.36 51.40 51.36 51.40 12.1K
10:01 51.40 51.42 51.40 51.41 11.6K
10:02 51.41 51.43 51.40 51.42 9.0K
10:03 51.40 51.43 51.38 51.42 4.7K
10:04 51.42 51.42 51.31 51.31 3.5K
10:05 51.30 51.33 51.30 51.30 14.4K
10:06 51.29 51.29 51.26 51.27 2.5K
10:07 51.24 51.28 51.24 51.28 4.8K
10:08 51.30 51.31 51.27 51.29 2.9K
10:09 51.31 51.31 51.28 51.28 2.4K
10:10 51.27 51.27 51.23 51.25 2.8K
10:11 51.24 51.25 51.24 51.25 0.7K
10:13 51.15 51.15 51.14 51.14 7.1K
10:14 51.18 51.18 51.14 51.15 2.7K
10:15 51.16 51.16 51.10 51.13 4.3K
10:17 51.15 51.17 51.12 51.17 5.1K
10:18 51.18 51.18 51.18 51.18 0.4K
10:19 51.20 51.20 51.20 51.20 3.8K
10:20 51.22 51.24 51.20 51.24 4.0K
10:21 51.24 51.24 51.16 51.19 15.1K
10:22 51.17 51.17 51.08 51.08 3.4K
10:23 51.09 51.09 51.09 51.09 0.6K
10:24 51.06 51.06 51.06 51.06 0.9K
10:25 51.06 51.06 51.05 51.06 3.3K
10:26 51.07 51.11 51.07 51.11 6.1K
10:27 51.10 51.10 51.07 51.08 4.3K
10:29 51.07 51.10 51.07 51.10 2.1K
10:30 51.09 51.09 51.09 51.09 0.4K
10:31 51.08 51.08 51.04 51.04 0.8K
10:32 51.06 51.07 51.06 51.06 6.5K
10:33 51.05 51.06 51.04 51.04 3.7K
10:34 51.04 51.04 51.00 51.01 10.3K
10:35 51.02 51.02 51.00 51.00 1.1K
10:36 51.00 51.02 50.98 51.02 5.8K
10:37 51.04 51.07 51.04 51.07 0.6K
10:38 51.09 51.09 51.09 51.09 0.6K
10:39 51.13 51.15 51.13 51.15 0.3K
10:40 51.13 51.17 51.13 51.17 9.1K
10:41 51.19 51.19 51.18 51.18 0.7K
10:42 51.22 51.22 51.18 51.18 1.5K
10:43 51.19 51.20 51.19 51.20 0.4K
10:44 51.18 51.18 51.18 51.18 0.3K
10:46 51.23 51.23 51.23 51.23 0.6K
10:47 51.23 51.23 51.23 51.23 2.9K
10:48 51.24 51.24 51.24 51.24 0.9K
10:49 51.23 51.23 51.23 51.23 0.5K
10:50 51.26 51.26 51.25 51.26 3.1K
10:51 51.26 51.28 51.26 51.27 5.0K
10:52 51.26 51.26 51.16 51.16 9.0K
10:53 51.16 51.16 51.14 51.14 1.0K
10:54 51.15 51.15 51.07 51.07 1.8K
10:55 51.10 51.12 51.07 51.07 2.2K
10:56 51.10 51.10 51.10 51.10 2.4K
10:57 51.08 51.10 51.08 51.10 0.6K
10:58 51.09 51.09 51.08 51.09 2.9K
10:59 51.08 51.08 51.08 51.08 1.9K
11:00 51.05 51.05 51.04 51.04 3.1K
11:01 51.01 51.02 51.01 51.02 0.9K
11:02 51.05 51.05 51.02 51.02 13.1K
11:03 50.99 51.01 50.99 51.00 2.5K
11:04 51.02 51.02 51.02 51.02 0.4K
11:05 51.00 51.00 50.97 50.98 9.3K
11:06 50.96 50.98 50.95 50.98 8.6K
11:07 50.98 51.00 50.97 51.00 7.2K
11:08 51.04 51.04 51.04 51.04 0.7K
11:09 51.03 51.03 50.96 50.96 1.4K
11:10 50.95 50.97 50.94 50.95 6.3K
11:11 50.93 50.94 50.93 50.94 2.8K
11:12 50.99 50.99 50.97 50.97 7.7K
11:13 50.98 50.98 50.96 50.98 2.2K
11:14 51.01 51.01 51.01 51.01 2.2K
11:15 50.99 50.99 50.96 50.97 19.2K
11:16 50.97 50.98 50.96 50.98 0.9K
11:17 50.98 51.00 50.98 51.00 1.9K
11:18 51.05 51.07 51.05 51.06 1.4K
11:19 51.06 51.07 51.05 51.07 0.8K
11:20 51.09 51.09 51.07 51.07 2.3K
11:21 51.12 51.12 51.12 51.12 0.3K
11:22 51.12 51.12 51.12 51.12 1.2K
11:23 51.12 51.12 51.10 51.11 7.7K
11:24 51.09 51.10 51.08 51.08 1.5K
11:25 51.08 51.09 51.08 51.09 0.4K
11:26 51.05 51.05 51.03 51.05 1.6K
11:27 51.06 51.08 51.06 51.07 2.9K
11:28 51.08 51.08 51.07 51.07 1.4K
11:29 51.06 51.06 51.06 51.06 0.9K
11:30 51.05 51.11 51.05 51.10 6.7K
11:31 51.10 51.11 51.10 51.11 1.4K
11:32 51.07 51.07 51.06 51.06 2.1K
11:34 51.04 51.04 51.04 51.04 0.1K
11:35 51.03 51.08 51.03 51.08 1.3K
11:36 51.08 51.08 51.06 51.06 9.1K
11:37 51.06 51.08 51.06 51.06 2.8K
11:38 51.02 51.04 51.02 51.03 0.7K
11:39 51.03 51.05 51.03 51.05 1.2K
11:40 51.02 51.02 51.02 51.02 1.2K
11:41 51.07 51.08 51.03 51.03 20.0K
11:42 51.04 51.04 50.99 50.99 4.6K
11:43 51.00 51.00 50.99 50.99 0.9K
11:44 50.98 50.98 50.98 50.98 3.5K
11:46 51.02 51.02 51.02 51.02 1.0K
11:48 50.95 50.97 50.95 50.96 3.1K
11:49 50.95 50.95 50.94 50.94 2.9K
11:50 50.94 50.97 50.94 50.97 8.4K
11:54 50.99 50.99 50.99 50.99 0.3K
11:56 51.00 51.00 51.00 51.00 0.8K
11:57 50.98 50.98 50.98 50.98 1.6K
11:59 51.02 51.02 51.02 51.02 1.3K
12:00 51.04 51.06 51.01 51.04 10.1K
12:01 51.06 51.06 51.06 51.06 0.8K
12:02 51.08 51.08 51.08 51.08 0.7K
12:03 51.09 51.09 51.09 51.09 4.0K
12:04 51.07 51.07 51.06 51.07 0.9K
12:05 51.06 51.09 51.06 51.09 1.3K
12:07 51.09 51.09 51.08 51.09 12.8K
12:08 51.10 51.10 51.07 51.08 2.8K
12:09 51.09 51.10 51.09 51.09 2.8K
12:10 51.09 51.14 51.09 51.13 4.0K
12:11 51.14 51.15 51.14 51.14 16.6K
12:12 51.16 51.18 51.15 51.18 3.6K
12:13 51.16 51.16 51.12 51.14 1.1K
12:14 51.14 51.14 51.14 51.14 1.1K
12:15 51.14 51.14 51.14 51.14 0.6K
12:16 51.17 51.17 51.17 51.17 1.4K
12:17 51.18 51.19 51.18 51.19 10.3K
12:18 51.19 51.24 51.19 51.24 8.5K
12:19 51.25 51.25 51.23 51.24 11.6K
12:20 51.22 51.22 51.22 51.22 0.2K
12:21 51.19 51.19 51.19 51.19 2.3K
12:22 51.20 51.21 51.20 51.21 1.4K
12:24 51.22 51.22 51.22 51.22 0.4K
12:25 51.24 51.24 51.24 51.24 2.4K
12:26 51.25 51.25 51.25 51.25 0.4K
12:27 51.26 51.28 51.26 51.28 5.8K
12:28 51.30 51.30 51.30 51.30 0.1K
12:29 51.26 51.26 51.24 51.24 7.1K
12:30 51.25 51.27 51.25 51.27 8.0K
12:31 51.26 51.27 51.24 51.24 13.9K
12:32 51.27 51.27 51.23 51.23 1.1K
12:33 51.25 51.26 51.25 51.26 3.0K
12:34 51.29 51.29 51.28 51.29 1.9K
12:35 51.28 51.29 51.28 51.29 0.3K
12:36 51.30 51.30 51.28 51.29 0.7K
12:37 51.27 51.27 51.24 51.24 2.8K
12:39 51.24 51.24 51.24 51.24 0.2K
12:40 51.24 51.24 51.24 51.24 1.1K
12:41 51.22 51.23 51.22 51.23 2.2K
12:42 51.25 51.25 51.22 51.22 3.1K
12:43 51.22 51.26 51.22 51.26 1.5K
12:45 51.28 51.28 51.28 51.28 0.8K
12:46 51.27 51.27 51.27 51.27 0.4K
12:47 51.30 51.30 51.28 51.28 8.8K
12:48 51.30 51.30 51.29 51.29 0.5K
12:49 51.29 51.29 51.29 51.29 0.2K
12:50 51.28 51.29 51.25 51.25 1.0K
12:51 51.21 51.21 51.21 51.21 0.6K
12:52 51.22 51.24 51.22 51.24 0.7K
12:54 51.25 51.25 51.25 51.25 0.5K
12:55 51.29 51.29 51.28 51.28 1.6K
12:56 51.27 51.27 51.27 51.27 1.4K
12:57 51.28 51.28 51.26 51.26 6.7K
12:58 51.26 51.26 51.26 51.26 0.7K
12:59 51.27 51.27 51.26 51.27 0.6K
13:00 51.26 51.26 51.26 51.26 0.7K
13:01 51.25 51.25 51.25 51.25 0.7K
13:02 51.22 51.22 51.22 51.22 1.4K
13:03 51.24 51.28 51.24 51.27 2.8K
13:04 51.28 51.29 51.28 51.29 4.9K
13:05 51.28 51.28 51.24 51.25 1.6K
13:06 51.24 51.26 51.23 51.23 2.2K
13:07 51.23 51.23 51.22 51.22 2.5K
13:08 51.27 51.27 51.23 51.23 3.3K
13:09 51.23 51.23 51.22 51.23 3.1K
13:10 51.27 51.28 51.27 51.27 4.7K
13:11 51.27 51.27 51.22 51.22 1.4K
13:13 51.19 51.20 51.19 51.19 0.5K
13:14 51.19 51.20 51.19 51.19 2.1K
13:15 51.19 51.21 51.19 51.19 8.3K
13:16 51.20 51.22 51.19 51.22 8.2K
13:17 51.23 51.25 51.23 51.25 1.7K
13:18 51.22 51.22 51.20 51.21 1.1K
13:19 51.20 51.25 51.20 51.25 1.2K
13:20 51.26 51.26 51.26 51.26 0.3K
13:21 51.28 51.29 51.28 51.29 2.4K
13:22 51.31 51.32 51.31 51.32 0.8K
13:23 51.32 51.32 51.32 51.32 0.7K
13:25 51.35 51.35 51.34 51.35 5.1K
13:26 51.33 51.33 51.32 51.32 2.7K
13:27 51.32 51.32 51.32 51.32 0.2K
13:28 51.37 51.37 51.35 51.35 8.0K
13:29 51.37 51.37 51.35 51.35 3.7K
13:30 51.35 51.36 51.34 51.34 1.0K
13:31 51.37 51.39 51.37 51.39 1.5K
13:32 51.40 51.42 51.39 51.42 4.9K
13:33 51.41 51.41 51.40 51.40 7.5K
13:34 51.40 51.42 51.40 51.42 1.1K
13:35 51.42 51.42 51.42 51.42 2.3K
13:36 51.43 51.43 51.42 51.42 7.2K
13:37 51.44 51.44 51.43 51.43 1.1K
13:38 51.40 51.40 51.39 51.39 1.7K
13:39 51.42 51.49 51.42 51.47 13.3K
13:40 51.46 51.46 51.43 51.44 2.7K
13:41 51.45 51.45 51.45 51.45 0.2K
13:42 51.45 51.47 51.44 51.44 2.9K
13:43 51.41 51.41 51.39 51.39 0.3K
13:44 51.40 51.40 51.39 51.39 0.7K
13:45 51.40 51.40 51.40 51.40 0.9K
13:46 51.39 51.40 51.39 51.40 2.4K
13:47 51.40 51.40 51.40 51.40 1.0K
13:48 51.41 51.42 51.41 51.42 0.5K
13:49 51.40 51.41 51.40 51.40 6.4K
13:50 51.39 51.41 51.39 51.41 1.7K
13:51 51.43 51.43 51.43 51.43 0.2K
13:52 51.43 51.43 51.38 51.38 0.4K
13:53 51.40 51.41 51.40 51.41 1.5K
13:54 51.40 51.43 51.40 51.43 1.8K
13:55 51.43 51.43 51.43 51.43 8.4K
13:56 51.44 51.44 51.43 51.44 6.2K
13:57 51.45 51.45 51.45 51.45 1.1K
13:59 51.41 51.43 51.41 51.43 0.2K
14:00 51.45 51.45 51.44 51.44 5.7K
14:01 51.41 51.41 51.41 51.41 1.1K
14:03 51.45 51.45 51.45 51.45 0.5K
14:04 51.45 51.45 51.45 51.45 0.4K
14:05 51.47 51.47 51.47 51.47 5.6K
14:07 51.50 51.50 51.49 51.50 2.1K
14:10 51.50 51.50 51.50 51.50 0.4K
14:11 51.51 51.51 51.51 51.51 0.7K
14:12 51.51 51.51 51.51 51.51 2.5K
14:14 51.53 51.53 51.53 51.52 1.0K
14:15 51.52 51.52 51.52 51.52 2.3K
14:16 51.53 51.53 51.53 51.53 0.2K
14:17 51.53 51.53 51.53 51.53 0.3K
14:18 51.53 51.53 51.53 51.53 0.3K
14:19 51.51 51.51 51.51 51.51 0.3K
14:20 51.52 51.52 51.50 51.50 0.6K
14:22 51.49 51.49 51.47 51.47 1.0K
14:24 51.48 51.48 51.48 51.47 0.6K
14:28 51.45 51.45 51.45 51.45 0.2K
14:29 51.47 51.48 51.47 51.48 0.6K
14:30 51.49 51.49 51.49 51.49 1.1K
14:31 51.51 51.51 51.51 51.50 5.2K
14:32 51.52 51.52 51.52 51.52 2.5K
14:33 51.52 51.54 51.52 51.54 1.2K
14:34 51.54 51.55 51.54 51.55 0.8K
14:36 51.57 51.57 51.57 51.57 1.2K
14:37 51.64 51.64 51.64 51.64 0.3K
14:38 51.63 51.64 51.62 51.62 5.1K
14:39 51.60 51.60 51.59 51.60 1.4K
14:40 51.61 51.62 51.61 51.62 0.6K
14:42 51.61 51.61 51.61 51.61 0.4K
14:44 51.63 51.63 51.63 51.63 2.0K
14:46 51.64 51.64 51.64 51.64 0.6K
14:47 51.64 51.64 51.64 51.64 1.7K
14:48 51.65 51.65 51.65 51.64 1.7K
14:49 51.62 51.62 51.62 51.62 0.2K
14:51 51.59 51.59 51.59 51.59 1.5K
14:52 51.56 51.56 51.56 51.56 0.2K
14:53 51.57 51.57 51.56 51.57 1.3K
14:55 51.54 51.54 51.54 51.54 0.1K
14:56 51.54 51.54 51.54 51.54 0.2K
14:57 51.56 51.56 51.56 51.56 3.0K
14:58 51.55 51.55 51.54 51.54 6.3K
14:59 51.55 51.56 51.55 51.55 2.4K
15:00 51.55 51.55 51.55 51.55 6.5K
15:01 51.53 51.53 51.53 51.53 1.1K
15:02 51.55 51.55 51.55 51.55 1.8K
15:03 51.54 51.54 51.54 51.54 0.9K
15:05 51.60 51.60 51.60 51.60 1.0K
15:06 51.60 51.60 51.60 51.60 0.6K
15:07 51.61 51.61 51.61 51.61 0.9K
15:09 51.58 51.58 51.58 51.58 1.0K
15:10 51.60 51.60 51.59 51.59 0.4K
15:11 51.60 51.60 51.60 51.60 0.2K
15:13 51.61 51.61 51.60 51.60 1.5K
15:14 51.60 51.61 51.60 51.61 1.7K
15:15 51.62 51.65 51.62 51.65 5.3K
15:16 51.66 51.66 51.61 51.61 4.8K
15:17 51.60 51.61 51.60 51.61 3.9K
15:19 51.58 51.59 51.58 51.59 1.5K
15:21 51.58 51.61 51.58 51.61 1.9K
15:22 51.59 51.59 51.55 51.57 9.1K
15:23 51.57 51.57 51.56 51.56 2.2K
15:25 51.54 51.54 51.54 51.54 1.6K
15:26 51.52 51.52 51.51 51.51 1.8K
15:28 51.50 51.50 51.49 51.49 1.5K
15:29 51.49 51.50 51.49 51.50 0.8K
15:31 51.51 51.51 51.51 51.51 5.3K
15:32 51.50 51.50 51.49 51.50 2.9K
15:33 51.49 51.49 51.46 51.47 3.3K
15:34 51.46 51.47 51.46 51.47 3.7K
15:35 51.47 51.48 51.47 51.48 4.4K
15:36 51.51 51.51 51.50 51.51 5.2K
15:37 51.51 51.51 51.50 51.50 2.2K
15:38 51.47 51.48 51.47 51.47 21.6K
15:39 51.45 51.45 51.42 51.42 9.6K
15:40 51.43 51.45 51.43 51.45 3.1K
15:41 51.45 51.45 51.45 51.45 0.8K
15:42 51.45 51.45 51.43 51.43 2.7K
15:43 51.45 51.45 51.42 51.42 2.3K
15:44 51.42 51.42 51.42 51.42 2.0K
15:45 51.39 51.40 51.39 51.40 5.5K
15:46 51.40 51.40 51.38 51.38 1.4K
15:47 51.38 51.38 51.38 51.38 1.4K
15:48 51.38 51.38 51.38 51.38 4.4K
15:49 51.38 51.38 51.37 51.37 1.5K
15:50 51.38 51.39 51.37 51.38 7.1K
15:51 51.40 51.40 51.37 51.37 5.0K
15:52 51.36 51.38 51.36 51.38 2.4K
15:53 51.37 51.37 51.36 51.36 3.0K
15:54 51.36 51.36 51.33 51.35 6.3K
15:55 51.36 51.36 51.34 51.35 4.1K
15:56 51.34 51.34 51.33 51.34 2.8K
15:57 51.35 51.37 51.35 51.37 3.8K
15:58 51.37 51.37 51.34 51.34 5.9K
15:59 51.33 51.33 51.31 51.31 22.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible