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 50.98 50.98 50.95 50.95 72.3K
09:31 50.96 50.98 50.96 50.96 7.6K
09:32 50.98 51.03 50.98 50.99 33.8K
09:33 50.96 51.00 50.95 51.00 8.1K
09:34 50.99 51.00 50.97 50.97 3.7K
09:35 50.98 51.02 50.98 51.01 3.5K
09:36 50.99 50.99 50.99 50.99 0.2K
09:37 51.01 51.01 50.98 50.98 3.9K
09:38 50.96 50.98 50.96 50.98 7.3K
09:39 50.99 51.00 50.99 51.00 0.9K
09:40 51.01 51.03 51.01 51.03 3.3K
09:41 51.04 51.08 51.04 51.08 9.2K
09:42 51.10 51.10 51.10 51.10 3.0K
09:43 51.11 51.11 51.09 51.10 3.3K
09:44 51.11 51.11 51.11 51.11 0.5K
09:45 51.09 51.12 51.09 51.12 1.2K
09:46 51.11 51.11 51.02 51.06 16.3K
09:47 50.99 51.01 50.99 51.01 3.6K
09:48 50.97 51.01 50.97 51.01 7.2K
09:49 51.02 51.02 50.99 51.00 8.7K
09:50 50.99 50.99 50.98 50.98 1.3K
09:51 50.89 50.91 50.87 50.89 26.3K
09:52 50.89 50.89 50.80 50.80 4.4K
09:53 50.81 50.84 50.81 50.84 1.1K
09:54 50.80 50.81 50.80 50.81 1.8K
09:55 50.82 50.82 50.81 50.82 4.3K
09:58 50.95 50.95 50.95 50.95 1.7K
09:59 50.89 50.89 50.89 50.89 0.6K
10:00 50.92 50.92 50.92 50.92 5.6K
10:01 51.02 51.12 51.00 51.12 12.2K
10:02 51.09 51.13 51.09 51.11 5.6K
10:03 51.08 51.09 51.08 51.09 2.8K
10:08 51.09 51.10 51.09 51.10 7.2K
10:09 51.11 51.11 51.11 51.11 2.6K
10:10 51.15 51.16 51.14 51.15 11.9K
10:11 51.12 51.12 51.12 51.12 2.2K
10:12 51.17 51.21 51.17 51.21 5.2K
10:13 51.17 51.17 51.17 51.17 0.1K
10:14 51.17 51.17 51.14 51.14 7.4K
10:15 51.15 51.15 51.15 51.15 1.2K
10:16 51.21 51.21 51.21 51.21 0.3K
10:17 51.23 51.25 51.23 51.25 3.7K
10:18 51.29 51.29 51.29 51.29 0.1K
10:19 51.27 51.37 51.27 51.37 1.5K
10:20 51.34 51.38 51.34 51.37 2.6K
10:21 51.34 51.36 51.34 51.35 2.3K
10:22 51.44 51.47 51.44 51.47 2.8K
10:23 51.43 51.50 51.43 51.45 4.7K
10:24 51.46 51.46 51.40 51.40 2.4K
10:25 51.36 51.36 51.36 51.36 0.8K
10:29 51.29 51.29 51.29 51.29 1.6K
10:31 51.29 51.29 51.27 51.27 1.5K
10:32 51.26 51.28 51.26 51.28 3.8K
10:33 51.27 51.27 51.27 51.27 8.9K
10:34 51.31 51.31 51.31 51.31 1.1K
10:36 51.34 51.34 51.32 51.32 15.4K
10:40 51.27 51.28 51.27 51.28 4.1K
10:41 51.28 51.28 51.26 51.27 5.4K
10:42 51.27 51.27 51.27 51.27 0.7K
10:45 51.25 51.25 51.23 51.23 6.1K
10:51 51.27 51.27 51.27 51.27 0.1K
10:52 51.23 51.23 51.23 51.23 0.8K
10:54 51.19 51.22 51.19 51.22 10.3K
10:55 51.21 51.21 51.20 51.20 2.1K
10:56 51.18 51.21 51.18 51.21 2.7K
10:58 51.22 51.23 51.22 51.23 1.4K
10:59 51.24 51.24 51.24 51.24 4.5K
11:00 51.21 51.21 51.21 51.21 1.8K
11:03 51.25 51.28 51.25 51.28 8.1K
11:06 51.23 51.24 51.23 51.24 4.5K
11:07 51.26 51.28 51.25 51.25 3.8K
11:11 51.23 51.23 51.23 51.23 0.7K
11:13 51.26 51.26 51.26 51.26 1.8K
11:14 51.32 51.32 51.30 51.30 0.9K
11:16 51.29 51.29 51.29 51.29 2.2K
11:17 51.29 51.29 51.26 51.26 3.3K
11:19 51.36 51.36 51.36 51.36 0.1K
11:20 51.37 51.37 51.37 51.37 0.2K
11:21 51.36 51.36 51.36 51.36 0.8K
11:22 51.37 51.37 51.37 51.37 0.9K
11:24 51.38 51.40 51.38 51.40 3.3K
11:25 51.39 51.41 51.39 51.41 3.8K
11:26 51.41 51.41 51.41 51.41 0.7K
11:27 51.44 51.44 51.42 51.42 1.6K
11:28 51.41 51.41 51.41 51.41 1.7K
11:29 51.43 51.44 51.43 51.44 1.7K
11:30 51.44 51.44 51.44 51.44 2.1K
11:32 51.39 51.40 51.39 51.40 0.5K
11:34 51.48 51.48 51.48 51.48 1.6K
11:35 51.48 51.48 51.48 51.48 2.0K
11:36 51.49 51.51 51.49 51.51 4.6K
11:37 51.51 51.51 51.51 51.51 0.3K
11:38 51.53 51.54 51.53 51.54 1.8K
11:39 51.54 51.54 51.54 51.54 1.3K
11:41 51.54 51.54 51.54 51.54 0.7K
11:42 51.51 51.51 51.49 51.49 0.9K
11:45 51.48 51.49 51.48 51.49 3.3K
11:46 51.48 51.48 51.45 51.46 3.5K
11:47 51.48 51.48 51.45 51.45 1.3K
11:51 51.50 51.50 51.50 51.50 1.5K
11:56 51.46 51.46 51.46 51.46 0.2K
11:58 51.44 51.44 51.44 51.44 1.4K
12:01 51.43 51.44 51.43 51.44 0.5K
12:03 51.42 51.42 51.42 51.42 0.3K
12:04 51.42 51.42 51.42 51.42 1.5K
12:05 51.43 51.43 51.43 51.43 0.5K
12:06 51.43 51.43 51.43 51.43 0.5K
12:07 51.41 51.41 51.41 51.41 0.6K
12:08 51.38 51.38 51.38 51.38 0.3K
12:09 51.38 51.38 51.37 51.37 0.7K
12:11 51.40 51.42 51.40 51.42 10.4K
12:12 51.50 51.50 51.50 51.50 0.5K
12:13 51.50 51.57 51.50 51.56 3.8K
12:15 51.53 51.53 51.53 51.53 1.0K
12:17 51.49 51.49 51.49 51.49 0.4K
12:18 51.53 51.53 51.53 51.53 1.4K
12:19 51.53 51.53 51.53 51.53 2.8K
12:20 51.48 51.48 51.45 51.45 2.3K
12:22 51.40 51.40 51.40 51.40 6.1K
12:23 51.41 51.41 51.41 51.41 0.2K
12:24 51.39 51.40 51.39 51.39 3.1K
12:25 51.40 51.40 51.40 51.40 4.0K
12:28 51.44 51.44 51.44 51.44 0.3K
12:30 51.42 51.43 51.42 51.43 1.2K
12:31 51.44 51.45 51.44 51.45 0.4K
12:32 51.46 51.46 51.45 51.45 2.2K
12:34 51.49 51.49 51.49 51.49 0.3K
12:36 51.51 51.51 51.51 51.51 6.7K
12:37 51.48 51.49 51.48 51.49 5.3K
12:38 51.54 51.56 51.54 51.56 0.6K
12:39 51.51 51.51 51.51 51.51 1.5K
12:40 51.48 51.48 51.48 51.48 0.7K
12:41 51.48 51.48 51.48 51.48 2.0K
12:43 51.47 51.47 51.47 51.47 0.2K
12:44 51.47 51.47 51.41 51.41 2.5K
12:46 51.39 51.39 51.39 51.39 0.8K
12:48 51.39 51.39 51.39 51.39 2.2K
12:49 51.35 51.35 51.35 51.35 0.8K
12:50 51.33 51.33 51.33 51.33 0.5K
12:51 51.31 51.33 51.31 51.33 2.0K
12:54 51.35 51.35 51.35 51.35 1.4K
12:55 51.36 51.36 51.34 51.34 0.4K
12:56 51.31 51.31 51.28 51.28 2.4K
12:57 51.28 51.28 51.28 51.28 0.2K
12:58 51.27 51.28 51.27 51.28 1.0K
12:59 51.28 51.28 51.26 51.26 6.9K
13:00 51.29 51.29 51.27 51.27 1.4K
13:01 51.26 51.26 51.26 51.26 0.2K
13:02 51.31 51.31 51.31 51.31 0.3K
13:03 51.36 51.36 51.36 51.36 1.2K
13:04 51.31 51.31 51.31 51.31 0.5K
13:05 51.35 51.35 51.35 51.35 0.5K
13:06 51.34 51.34 51.34 51.34 0.6K
13:07 51.34 51.34 51.34 51.34 0.1K
13:08 51.37 51.37 51.37 51.37 0.7K
13:09 51.39 51.39 51.39 51.39 0.8K
13:10 51.37 51.37 51.37 51.37 1.0K
13:11 51.37 51.37 51.37 51.37 0.6K
13:15 51.38 51.38 51.38 51.38 1.1K
13:17 51.47 51.49 51.47 51.49 0.9K
13:18 51.48 51.48 51.48 51.48 0.8K
13:19 51.49 51.49 51.49 51.49 1.5K
13:20 51.48 51.48 51.47 51.47 3.7K
13:21 51.45 51.45 51.45 51.45 1.8K
13:25 51.49 51.49 51.49 51.49 1.9K
13:27 51.50 51.52 51.50 51.52 0.7K
13:28 51.51 51.51 51.51 51.51 0.7K
13:30 51.54 51.54 51.54 51.54 0.4K
13:32 51.57 51.57 51.57 51.57 0.7K
13:33 51.58 51.59 51.58 51.59 0.4K
13:34 51.60 51.60 51.60 51.60 0.3K
13:35 51.61 51.61 51.61 51.61 0.6K
13:36 51.60 51.60 51.60 51.60 0.5K
13:37 51.59 51.59 51.59 51.59 1.1K
13:38 51.58 51.58 51.56 51.56 1.5K
13:40 51.55 51.55 51.55 51.55 3.4K
13:42 51.54 51.54 51.54 51.54 1.2K
13:43 51.51 51.51 51.51 51.51 2.2K
13:44 51.49 51.49 51.49 51.49 0.5K
13:45 51.45 51.45 51.45 51.45 0.2K
13:46 51.41 51.41 51.41 51.41 1.2K
13:47 51.42 51.42 51.41 51.41 1.8K
13:48 51.44 51.44 51.44 51.44 0.2K
13:49 51.43 51.43 51.43 51.43 1.6K
13:50 51.44 51.45 51.44 51.45 1.1K
13:51 51.48 51.48 51.48 51.48 6.5K
13:55 51.44 51.44 51.44 51.44 0.5K
13:57 51.43 51.45 51.43 51.45 0.4K
13:58 51.43 51.43 51.42 51.42 3.2K
14:00 51.43 51.43 51.43 51.43 0.7K
14:02 51.49 51.49 51.49 51.49 6.3K
14:03 51.49 51.49 51.49 51.49 0.8K
14:04 51.45 51.47 51.45 51.47 4.7K
14:05 51.46 51.46 51.46 51.46 0.6K
14:07 51.45 51.45 51.45 51.45 0.3K
14:08 51.45 51.45 51.45 51.45 0.9K
14:09 51.47 51.49 51.47 51.49 0.6K
14:10 51.50 51.50 51.50 51.50 0.4K
14:11 51.44 51.44 51.44 51.44 1.1K
14:12 51.45 51.45 51.45 51.45 1.6K
14:13 51.45 51.45 51.45 51.45 0.4K
14:14 51.45 51.45 51.45 51.45 1.3K
14:15 51.49 51.50 51.49 51.50 1.1K
14:16 51.52 51.52 51.52 51.52 4.0K
14:18 51.58 51.58 51.58 51.58 0.7K
14:19 51.58 51.58 51.58 51.58 0.4K
14:20 51.59 51.59 51.58 51.58 0.6K
14:21 51.57 51.58 51.57 51.58 0.7K
14:23 51.58 51.59 51.58 51.59 1.3K
14:24 51.59 51.59 51.58 51.58 0.9K
14:25 51.57 51.59 51.57 51.59 0.5K
14:26 51.59 51.59 51.58 51.58 1.3K
14:27 51.58 51.61 51.58 51.61 1.5K
14:28 51.61 51.65 51.61 51.65 1.9K
14:29 51.66 51.66 51.66 51.66 2.9K
14:30 51.65 51.65 51.64 51.64 6.5K
14:31 51.63 51.64 51.63 51.64 1.8K
14:32 51.64 51.64 51.64 51.64 0.8K
14:33 51.64 51.64 51.63 51.63 2.4K
14:34 51.63 51.64 51.63 51.64 1.8K
14:35 51.64 51.64 51.64 51.64 1.6K
14:36 51.64 51.65 51.64 51.65 0.3K
14:37 51.66 51.66 51.65 51.65 0.4K
14:39 51.66 51.66 51.65 51.65 1.2K
14:40 51.64 51.64 51.63 51.63 2.3K
14:41 51.62 51.63 51.62 51.63 0.3K
14:42 51.62 51.62 51.62 51.62 1.1K
14:43 51.62 51.62 51.60 51.60 1.2K
14:44 51.60 51.60 51.60 51.60 0.8K
14:45 51.60 51.62 51.60 51.62 1.6K
14:46 51.65 51.65 51.65 51.65 1.0K
14:47 51.65 51.65 51.65 51.65 0.5K
14:48 51.65 51.65 51.65 51.65 1.3K
14:49 51.67 51.67 51.66 51.66 3.8K
14:50 51.66 51.66 51.66 51.66 0.9K
14:51 51.62 51.62 51.61 51.62 0.7K
14:52 51.63 51.63 51.63 51.63 0.6K
14:53 51.66 51.67 51.65 51.67 1.4K
14:54 51.65 51.68 51.65 51.68 0.7K
14:55 51.68 51.71 51.68 51.71 2.4K
14:56 51.71 51.71 51.71 51.71 0.9K
14:57 51.74 51.75 51.73 51.73 1.1K
14:58 51.74 51.74 51.74 51.74 0.6K
14:59 51.74 51.74 51.74 51.74 0.5K
15:00 51.76 51.76 51.75 51.75 1.1K
15:04 51.75 51.76 51.72 51.72 1.3K
15:05 51.72 51.72 51.70 51.70 1.7K
15:07 51.70 51.73 51.70 51.73 2.6K
15:08 51.73 51.74 51.73 51.74 1.0K
15:09 51.73 51.73 51.69 51.69 1.2K
15:10 51.68 51.68 51.68 51.68 1.0K
15:11 51.71 51.71 51.71 51.71 0.3K
15:12 51.72 51.72 51.72 51.72 1.0K
15:13 51.73 51.73 51.73 51.73 0.3K
15:14 51.73 51.73 51.73 51.73 1.3K
15:15 51.73 51.73 51.73 51.73 0.8K
15:16 51.75 51.75 51.75 51.75 0.6K
15:17 51.76 51.76 51.76 51.76 2.4K
15:18 51.74 51.74 51.74 51.74 2.6K
15:19 51.73 51.73 51.73 51.73 1.3K
15:20 51.72 51.72 51.72 51.72 0.6K
15:21 51.74 51.74 51.73 51.73 0.6K
15:22 51.73 51.74 51.73 51.74 0.2K
15:23 51.74 51.74 51.74 51.74 1.4K
15:24 51.75 51.76 51.75 51.76 2.2K
15:25 51.76 51.76 51.76 51.76 0.6K
15:26 51.75 51.75 51.75 51.75 0.3K
15:27 51.77 51.77 51.77 51.77 0.3K
15:28 51.78 51.78 51.78 51.78 1.2K
15:30 51.77 51.77 51.77 51.77 1.3K
15:31 51.75 51.75 51.73 51.73 3.8K
15:32 51.74 51.74 51.74 51.74 0.2K
15:33 51.77 51.77 51.76 51.77 1.9K
15:36 51.77 51.77 51.76 51.76 3.7K
15:37 51.76 51.77 51.75 51.76 3.6K
15:38 51.76 51.76 51.75 51.76 1.1K
15:39 51.74 51.74 51.72 51.72 0.9K
15:40 51.73 51.74 51.73 51.74 1.1K
15:41 51.74 51.76 51.74 51.76 2.3K
15:42 51.76 51.77 51.76 51.76 1.3K
15:43 51.76 51.77 51.76 51.77 1.0K
15:45 51.77 51.79 51.77 51.79 1.1K
15:46 51.77 51.77 51.77 51.77 1.4K
15:48 51.76 51.76 51.76 51.76 1.7K
15:49 51.75 51.75 51.74 51.74 0.5K
15:50 51.72 51.72 51.72 51.72 0.5K
15:53 51.67 51.67 51.67 51.67 1.3K
15:54 51.66 51.66 51.66 51.66 0.4K
15:55 51.65 51.65 51.65 51.65 1.3K
15:57 51.67 51.68 51.67 51.68 4.2K
15:58 51.70 51.71 51.70 51.70 4.8K
15:59 51.70 51.70 51.66 51.68 19.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible