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 52.67 52.69 52.66 52.69 10.1K
09:31 52.71 52.73 52.71 52.73 1.9K
09:32 52.76 52.78 52.76 52.78 5.6K
09:33 52.77 52.78 52.77 52.78 1.6K
09:34 52.76 52.76 52.73 52.74 2.6K
09:35 52.72 52.72 52.67 52.68 3.5K
09:36 52.70 52.70 52.68 52.70 5.3K
09:37 52.68 52.71 52.68 52.71 6.9K
09:38 52.67 52.74 52.67 52.74 2.9K
09:39 52.76 52.79 52.76 52.79 2.2K
09:40 52.81 52.84 52.79 52.84 4.2K
09:41 52.85 52.87 52.85 52.86 4.4K
09:42 52.87 52.90 52.87 52.89 5.0K
09:43 52.89 52.95 52.89 52.95 6.5K
09:44 52.94 52.94 52.93 52.93 4.5K
09:45 52.92 52.92 52.92 52.92 0.5K
09:46 52.89 52.89 52.83 52.85 2.5K
09:48 52.87 52.87 52.78 52.78 41.5K
09:49 52.76 52.76 52.71 52.75 54.1K
09:50 52.77 52.79 52.77 52.78 6.3K
09:51 52.81 52.84 52.81 52.83 21.3K
09:52 52.80 52.80 52.80 52.80 1.6K
09:53 52.80 52.80 52.80 52.80 0.6K
09:54 52.79 52.79 52.79 52.79 1.0K
09:55 52.85 52.85 52.85 52.85 0.5K
09:56 52.86 52.86 52.85 52.85 1.1K
09:57 52.84 52.84 52.84 52.84 1.3K
09:58 52.82 52.82 52.81 52.81 1.1K
09:59 52.81 52.82 52.81 52.82 5.0K
10:00 52.80 52.84 52.79 52.84 2.1K
10:01 52.83 52.85 52.83 52.84 2.2K
10:02 52.85 52.85 52.85 52.85 0.7K
10:03 52.84 52.86 52.81 52.86 2.3K
10:05 52.90 52.90 52.86 52.86 1.6K
10:06 52.94 52.95 52.93 52.93 5.6K
10:08 52.94 52.94 52.94 52.94 1.3K
10:10 52.91 52.93 52.90 52.93 2.2K
10:11 52.99 52.99 52.99 52.99 2.4K
10:12 52.97 52.97 52.97 52.97 0.9K
10:14 52.94 52.94 52.91 52.91 2.8K
10:16 52.90 52.90 52.90 52.90 2.4K
10:18 52.95 52.95 52.94 52.93 4.0K
10:20 52.94 52.94 52.94 52.94 0.3K
10:21 52.96 52.96 52.96 52.96 1.5K
10:22 52.93 52.93 52.92 52.92 0.7K
10:23 52.94 52.94 52.94 52.94 1.2K
10:24 53.00 53.01 53.00 53.01 1.8K
10:25 52.99 52.99 52.99 52.99 0.5K
10:26 53.01 53.01 53.01 53.01 0.2K
10:27 53.04 53.05 53.04 53.04 1.9K
10:28 53.05 53.05 53.05 53.05 1.4K
10:33 53.04 53.04 53.04 53.04 1.5K
10:36 53.02 53.03 53.02 53.03 0.5K
10:37 53.01 53.01 53.01 53.01 2.4K
10:39 53.01 53.01 53.01 53.01 1.1K
10:40 52.98 52.98 52.98 52.98 0.2K
10:42 52.98 52.98 52.98 52.98 2.3K
10:43 53.00 53.02 53.00 53.02 3.8K
10:44 53.02 53.02 52.98 52.98 1.8K
10:45 52.98 52.98 52.98 52.98 0.2K
10:46 52.96 52.96 52.95 52.95 5.3K
10:48 52.94 52.94 52.94 52.94 0.3K
10:50 52.87 52.87 52.87 52.87 1.3K
10:51 52.86 52.86 52.86 52.86 0.3K
10:52 52.76 52.76 52.75 52.75 0.5K
10:53 52.76 52.76 52.74 52.74 3.8K
10:54 52.69 52.71 52.69 52.71 2.7K
10:55 52.74 52.74 52.74 52.74 0.2K
10:56 52.69 52.74 52.69 52.74 13.7K
10:57 52.70 52.71 52.70 52.70 4.5K
10:58 52.77 52.77 52.77 52.77 2.1K
10:59 52.77 52.78 52.77 52.78 1.2K
11:00 52.74 52.76 52.74 52.76 6.1K
11:02 52.73 52.73 52.73 52.73 1.2K
11:04 52.70 52.72 52.70 52.72 1.5K
11:05 52.73 52.73 52.73 52.73 3.4K
11:11 52.82 52.82 52.82 52.82 0.5K
11:13 52.78 52.78 52.78 52.78 0.7K
11:14 52.73 52.74 52.73 52.74 0.4K
11:15 52.73 52.73 52.73 52.73 2.6K
11:21 52.81 52.81 52.81 52.81 1.5K
11:29 52.80 52.80 52.80 52.80 1.4K
11:33 52.84 52.84 52.84 52.84 2.0K
11:39 52.90 52.90 52.90 52.90 0.8K
11:41 52.90 52.90 52.90 52.90 11.1K
11:42 52.89 52.89 52.89 52.89 3.5K
11:46 52.86 52.86 52.86 52.86 0.4K
11:48 52.78 52.78 52.76 52.76 0.9K
11:49 52.76 52.76 52.76 52.76 0.4K
11:50 52.76 52.76 52.76 52.76 0.7K
11:51 52.75 52.76 52.74 52.76 3.2K
11:52 52.75 52.75 52.75 52.75 0.2K
11:53 52.78 52.78 52.78 52.78 0.9K
11:55 52.77 52.77 52.77 52.77 2.2K
11:59 52.77 52.77 52.77 52.77 0.7K
12:00 52.77 52.78 52.77 52.77 1.3K
12:02 52.76 52.76 52.76 52.76 1.2K
12:05 52.70 52.70 52.70 52.70 1.9K
12:06 52.68 52.68 52.68 52.68 3.5K
12:10 52.67 52.67 52.63 52.63 1.9K
12:11 52.68 52.68 52.68 52.68 0.4K
12:12 52.68 52.69 52.68 52.68 3.3K
12:13 52.67 52.67 52.67 52.67 2.1K
12:14 52.68 52.71 52.68 52.70 2.0K
12:15 52.68 52.68 52.66 52.66 4.4K
12:16 52.66 52.66 52.66 52.66 2.0K
12:18 52.68 52.68 52.68 52.68 0.1K
12:19 52.66 52.66 52.66 52.67 2.1K
12:20 52.69 52.69 52.69 52.69 1.3K
12:21 52.64 52.64 52.57 52.57 6.5K
12:23 52.57 52.58 52.57 52.58 1.7K
12:25 52.58 52.59 52.58 52.59 1.1K
12:26 52.58 52.59 52.58 52.58 2.2K
12:27 52.58 52.59 52.58 52.59 2.5K
12:28 52.57 52.57 52.57 52.57 1.1K
12:29 52.55 52.55 52.55 52.55 0.5K
12:30 52.56 52.56 52.55 52.55 3.5K
12:31 52.55 52.56 52.55 52.56 4.1K
12:32 52.57 52.57 52.57 52.57 0.4K
12:33 52.56 52.56 52.56 52.56 0.5K
12:34 52.55 52.57 52.55 52.57 1.7K
12:35 52.57 52.57 52.56 52.57 0.8K
12:36 52.56 52.57 52.56 52.57 1.5K
12:37 52.58 52.58 52.58 52.58 0.7K
12:38 52.55 52.55 52.55 52.55 1.4K
12:39 52.59 52.60 52.59 52.60 1.0K
12:40 52.62 52.63 52.62 52.63 0.2K
12:41 52.63 52.64 52.63 52.64 5.2K
12:42 52.65 52.65 52.65 52.65 0.1K
12:43 52.62 52.62 52.62 52.62 2.1K
12:44 52.65 52.65 52.64 52.65 0.7K
12:45 52.63 52.63 52.63 52.63 0.9K
12:46 52.63 52.67 52.63 52.66 2.1K
12:47 52.68 52.69 52.68 52.69 1.1K
12:48 52.70 52.70 52.70 52.70 0.5K
12:50 52.73 52.73 52.73 52.73 0.2K
12:51 52.71 52.71 52.71 52.71 2.3K
12:52 52.74 52.74 52.74 52.74 3.0K
12:56 52.77 52.77 52.77 52.77 0.7K
13:00 52.74 52.75 52.74 52.75 5.6K
13:01 52.72 52.72 52.72 52.72 0.3K
13:02 52.72 52.72 52.72 52.72 0.5K
13:03 52.72 52.72 52.72 52.72 0.4K
13:04 52.71 52.71 52.71 52.71 1.9K
13:06 52.68 52.68 52.68 52.68 0.1K
13:07 52.69 52.69 52.69 52.69 0.2K
13:08 52.66 52.66 52.66 52.66 0.2K
13:09 52.66 52.66 52.66 52.66 0.1K
13:10 52.66 52.66 52.66 52.66 0.2K
13:11 52.66 52.66 52.66 52.66 2.5K
13:16 52.73 52.75 52.73 52.75 1.1K
13:18 52.64 52.64 52.64 52.64 1.3K
13:20 52.61 52.61 52.61 52.61 1.1K
13:22 52.62 52.62 52.62 52.62 13.5K
13:23 52.63 52.64 52.63 52.63 3.9K
13:24 52.66 52.66 52.66 52.66 0.3K
13:26 52.63 52.63 52.63 52.63 0.2K
13:27 52.62 52.62 52.62 52.62 1.0K
13:28 52.62 52.63 52.62 52.63 2.9K
13:31 52.64 52.64 52.64 52.63 0.9K
13:36 52.58 52.58 52.58 52.58 0.3K
13:38 52.59 52.59 52.59 52.59 1.0K
13:39 52.60 52.60 52.60 52.60 0.4K
13:41 52.57 52.57 52.57 52.57 0.6K
13:42 52.59 52.59 52.59 52.59 0.2K
13:43 52.60 52.60 52.60 52.60 1.3K
13:44 52.57 52.57 52.57 52.57 1.2K
13:45 52.58 52.59 52.58 52.59 1.1K
13:46 52.59 52.59 52.59 52.59 1.0K
13:47 52.63 52.64 52.63 52.64 0.6K
13:48 52.64 52.64 52.64 52.64 1.4K
13:49 52.63 52.63 52.63 52.63 0.1K
13:50 52.63 52.65 52.63 52.64 3.7K
13:51 52.63 52.63 52.54 52.54 7.5K
13:52 52.50 52.51 52.50 52.51 1.6K
13:53 52.42 52.47 52.42 52.47 3.0K
13:55 52.43 52.43 52.37 52.37 1.9K
13:59 52.42 52.44 52.42 52.44 5.7K
14:00 52.38 52.52 52.38 52.49 5.3K
14:01 52.47 52.56 52.47 52.51 10.3K
14:02 52.57 52.57 52.57 52.57 1.2K
14:03 52.55 52.62 52.53 52.62 3.5K
14:04 52.58 52.61 52.56 52.59 2.8K
14:05 52.58 52.58 52.51 52.53 7.1K
14:06 52.53 52.53 52.40 52.41 5.5K
14:07 52.36 52.40 52.36 52.40 4.3K
14:08 52.34 52.34 52.29 52.29 1.6K
14:09 52.27 52.27 52.23 52.23 4.0K
14:10 52.23 52.24 52.21 52.21 1.4K
14:11 52.28 52.30 52.28 52.30 5.1K
14:12 52.24 52.27 52.23 52.26 11.2K
14:13 52.28 52.36 52.28 52.36 8.1K
14:14 52.35 52.37 52.33 52.37 4.2K
14:15 52.33 52.36 52.31 52.36 10.3K
14:16 52.37 52.37 52.32 52.32 2.7K
14:17 52.33 52.39 52.31 52.39 3.4K
14:18 52.43 52.43 52.41 52.41 0.2K
14:19 52.38 52.41 52.38 52.41 2.2K
14:21 52.48 52.49 52.48 52.49 1.1K
14:22 52.49 52.49 52.49 52.49 0.1K
14:23 52.52 52.52 52.51 52.51 0.8K
14:24 52.51 52.51 52.48 52.48 0.7K
14:25 52.47 52.50 52.47 52.50 4.3K
14:27 52.52 52.52 52.52 52.52 1.6K
14:30 52.48 52.49 52.42 52.42 1.2K
14:31 52.48 52.49 52.48 52.49 3.2K
14:32 52.53 52.55 52.53 52.55 3.5K
14:35 52.69 52.70 52.69 52.70 5.6K
14:36 52.64 52.64 52.64 52.64 3.0K
14:37 52.70 52.70 52.70 52.70 0.1K
14:38 52.65 52.65 52.64 52.64 2.0K
14:39 52.59 52.59 52.56 52.59 5.7K
14:40 52.62 52.65 52.62 52.65 1.0K
14:41 52.58 52.58 52.58 52.58 0.6K
14:42 52.58 52.58 52.58 52.58 2.0K
14:43 52.57 52.57 52.56 52.56 1.6K
14:44 52.49 52.49 52.48 52.48 2.2K
14:45 52.45 52.49 52.45 52.49 5.2K
14:46 52.46 52.46 52.39 52.39 4.1K
14:47 52.39 52.39 52.36 52.37 8.9K
14:48 52.35 52.35 52.35 52.35 2.5K
14:49 52.34 52.34 52.34 52.34 0.7K
14:50 52.33 52.38 52.33 52.35 5.1K
14:51 52.36 52.38 52.34 52.36 5.8K
14:52 52.36 52.36 52.36 52.36 5.2K
14:53 52.26 52.30 52.26 52.30 2.5K
14:54 52.31 52.31 52.31 52.31 0.8K
14:55 52.44 52.44 52.44 52.44 0.1K
14:56 52.44 52.48 52.43 52.48 7.1K
14:57 52.51 52.54 52.51 52.54 1.9K
14:58 52.58 52.58 52.57 52.57 0.8K
14:59 52.58 52.58 52.58 52.58 0.7K
15:00 52.58 52.58 52.57 52.58 3.2K
15:01 52.53 52.53 52.53 52.53 0.2K
15:03 52.49 52.49 52.49 52.49 1.1K
15:06 52.44 52.44 52.44 52.44 0.1K
15:07 52.49 52.51 52.49 52.51 1.7K
15:08 52.52 52.52 52.52 52.52 1.2K
15:09 52.52 52.52 52.51 52.51 7.3K
15:10 52.52 52.52 52.48 52.48 2.5K
15:11 52.47 52.47 52.47 52.47 0.6K
15:12 52.46 52.48 52.46 52.48 3.2K
15:13 52.50 52.50 52.49 52.49 2.3K
15:14 52.47 52.49 52.47 52.48 2.9K
15:15 52.47 52.50 52.47 52.49 5.8K
15:16 52.45 52.45 52.45 52.45 1.2K
15:17 52.38 52.42 52.38 52.42 6.1K
15:20 52.48 52.48 52.48 52.48 1.7K
15:22 52.46 52.47 52.45 52.47 2.4K
15:23 52.44 52.44 52.43 52.43 1.4K
15:24 52.42 52.42 52.36 52.40 2.9K
15:25 52.34 52.34 52.33 52.33 2.3K
15:26 52.33 52.33 52.33 52.33 3.5K
15:27 52.25 52.25 52.25 52.25 2.4K
15:29 52.27 52.27 52.25 52.25 1.0K
15:30 52.24 52.25 52.17 52.25 10.2K
15:31 52.20 52.21 52.19 52.19 2.1K
15:32 52.19 52.20 52.18 52.18 2.9K
15:33 52.16 52.16 52.16 52.16 1.2K
15:34 52.15 52.15 52.14 52.14 4.0K
15:35 52.14 52.14 52.14 52.14 0.5K
15:36 52.24 52.24 52.24 52.24 0.4K
15:37 52.24 52.26 52.24 52.26 1.2K
15:38 52.25 52.25 52.22 52.22 4.3K
15:39 52.22 52.24 52.22 52.24 2.9K
15:40 52.29 52.29 52.27 52.27 2.9K
15:41 52.26 52.36 52.23 52.36 8.6K
15:42 52.39 52.49 52.39 52.48 5.8K
15:43 52.58 52.58 52.58 52.58 0.4K
15:44 52.52 52.53 52.50 52.50 4.6K
15:45 52.52 52.53 52.49 52.49 8.5K
15:46 52.42 52.44 52.42 52.42 2.1K
15:47 52.39 52.39 52.36 52.38 4.1K
15:48 52.38 52.38 52.38 52.38 0.8K
15:49 52.42 52.42 52.38 52.38 5.1K
15:50 52.35 52.35 52.35 52.35 1.6K
15:51 52.34 52.35 52.34 52.35 2.4K
15:52 52.37 52.40 52.37 52.40 1.5K
15:53 52.34 52.34 52.33 52.33 1.7K
15:54 52.35 52.35 52.32 52.32 6.4K
15:55 52.33 52.37 52.32 52.37 3.7K
15:56 52.39 52.39 52.37 52.38 1.0K
15:57 52.39 52.39 52.39 52.38 1.5K
15:58 52.36 52.36 52.34 52.35 4.9K
15:59 52.36 52.38 52.33 52.38 29.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible