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 56.07 56.13 56.05 56.13 49.2K
09:32 56.04 56.10 56.04 56.10 1.3K
09:33 56.10 56.11 56.09 56.09 0.9K
09:34 56.11 56.14 56.11 56.14 0.8K
09:35 56.18 56.19 56.15 56.19 3.3K
09:36 56.17 56.17 56.16 56.16 3.5K
09:38 56.22 56.24 56.21 56.24 3.1K
09:39 56.20 56.20 56.20 56.20 2.2K
09:40 56.20 56.20 56.13 56.15 6.8K
09:41 56.18 56.20 56.18 56.19 7.2K
09:42 56.23 56.24 56.22 56.24 8.4K
09:43 56.25 56.26 56.24 56.24 3.5K
09:44 56.18 56.18 56.18 56.18 1.0K
09:45 56.17 56.24 56.17 56.24 1.7K
09:46 56.32 56.36 56.32 56.36 3.0K
09:47 56.38 56.39 56.38 56.38 2.1K
09:48 56.39 56.41 56.39 56.41 0.6K
09:49 56.43 56.45 56.43 56.45 1.0K
09:50 56.45 56.45 56.37 56.39 7.4K
09:51 56.39 56.43 56.39 56.43 2.0K
09:52 56.39 56.39 56.39 56.39 0.7K
09:53 56.38 56.38 56.38 56.38 2.6K
09:54 56.41 56.43 56.41 56.43 1.5K
09:55 56.46 56.48 56.46 56.48 2.2K
09:56 56.49 56.49 56.44 56.44 4.3K
09:57 56.43 56.43 56.42 56.42 0.6K
09:58 56.44 56.44 56.44 56.44 1.2K
10:00 56.38 56.38 56.35 56.35 1.3K
10:01 56.31 56.33 56.31 56.33 3.3K
10:02 56.36 56.36 56.31 56.33 2.9K
10:03 56.30 56.30 56.27 56.29 2.3K
10:04 56.28 56.28 56.28 56.28 0.5K
10:05 56.27 56.27 56.26 56.26 0.3K
10:06 56.27 56.27 56.27 56.27 0.4K
10:07 56.38 56.38 56.35 56.35 1.3K
10:08 56.35 56.35 56.35 56.35 0.4K
10:09 56.34 56.35 56.31 56.31 5.8K
10:10 56.31 56.31 56.29 56.29 1.7K
10:11 56.34 56.34 56.31 56.32 4.8K
10:12 56.36 56.36 56.34 56.34 1.1K
10:13 56.36 56.36 56.36 56.36 1.4K
10:14 56.36 56.36 56.33 56.33 6.8K
10:15 56.35 56.36 56.32 56.32 3.4K
10:16 56.37 56.46 56.37 56.45 6.1K
10:17 56.42 56.42 56.40 56.40 0.7K
10:18 56.41 56.41 56.40 56.40 1.3K
10:19 56.33 56.33 56.33 56.33 0.4K
10:20 56.23 56.23 56.16 56.16 1.8K
10:21 56.17 56.20 56.17 56.20 1.2K
10:23 56.17 56.17 56.06 56.06 6.2K
10:24 56.06 56.07 56.05 56.05 2.1K
10:25 56.04 56.04 55.96 55.99 9.6K
10:26 55.93 55.96 55.92 55.94 15.6K
10:27 55.92 55.92 55.87 55.90 8.3K
10:28 55.86 55.90 55.86 55.90 35.8K
10:29 55.84 55.86 55.84 55.86 8.6K
10:30 55.82 55.92 55.82 55.92 2.1K
10:31 55.93 55.95 55.93 55.95 0.3K
10:32 55.92 55.98 55.92 55.96 6.8K
10:35 55.99 55.99 55.99 55.99 0.3K
10:36 55.92 55.92 55.92 55.92 1.8K
10:37 55.81 55.81 55.76 55.76 1.8K
10:39 55.75 55.79 55.75 55.79 2.0K
10:40 55.78 55.78 55.72 55.74 2.5K
10:41 55.88 55.89 55.88 55.89 1.3K
10:42 55.89 55.89 55.89 55.89 0.5K
10:43 55.97 55.97 55.97 55.97 2.8K
10:44 56.04 56.04 56.04 56.04 0.8K
10:45 56.01 56.01 56.01 56.01 0.2K
10:46 56.05 56.05 56.00 56.00 0.3K
10:47 55.91 55.91 55.91 55.91 0.3K
10:49 55.95 56.02 55.95 56.02 1.6K
10:52 56.10 56.10 56.05 56.05 4.5K
10:53 56.02 56.02 56.02 56.02 0.8K
10:58 56.14 56.16 56.14 56.16 0.7K
10:59 56.16 56.16 56.16 56.16 0.9K
11:01 56.24 56.24 56.24 56.24 0.3K
11:02 56.12 56.12 56.12 56.12 0.5K
11:03 56.13 56.13 56.12 56.12 1.6K
11:04 56.16 56.16 56.16 56.16 0.7K
11:06 56.17 56.17 56.17 56.17 0.5K
11:07 56.18 56.18 56.14 56.14 16.5K
11:09 56.21 56.21 56.18 56.18 24.1K
11:10 56.16 56.16 56.15 56.15 7.4K
11:11 56.11 56.11 56.11 56.11 0.4K
11:12 56.13 56.13 56.13 56.13 0.7K
11:13 56.10 56.10 56.10 56.10 1.0K
11:14 56.12 56.12 56.12 56.12 0.2K
11:15 56.12 56.12 56.08 56.08 1.3K
11:16 56.11 56.12 56.11 56.12 0.9K
11:17 56.12 56.12 56.11 56.11 1.4K
11:18 56.13 56.13 56.13 56.13 3.8K
11:19 56.08 56.08 56.08 56.08 0.4K
11:20 56.05 56.05 56.01 56.01 6.0K
11:21 56.00 56.01 56.00 56.01 0.2K
11:23 55.91 55.91 55.91 55.91 0.3K
11:24 55.92 55.96 55.92 55.94 0.9K
11:26 55.95 55.95 55.95 55.95 0.9K
11:28 56.04 56.04 56.04 56.04 0.3K
11:30 55.97 55.97 55.96 55.96 0.8K
11:31 55.89 55.89 55.89 55.89 1.4K
11:32 55.89 55.92 55.89 55.92 2.3K
11:34 56.00 56.00 55.99 55.99 2.9K
11:35 56.00 56.00 56.00 56.00 1.4K
11:41 55.94 55.95 55.94 55.95 0.5K
11:43 55.94 55.95 55.94 55.95 0.6K
11:44 55.95 55.95 55.95 55.95 0.1K
11:45 55.97 55.97 55.96 55.96 6.7K
11:46 55.99 55.99 55.99 55.99 0.2K
11:47 56.02 56.02 56.02 56.02 2.6K
11:49 55.92 55.92 55.92 55.92 0.1K
11:50 55.98 55.98 55.98 55.98 3.3K
11:51 56.01 56.01 56.01 56.01 1.0K
11:52 56.02 56.02 56.02 56.02 0.3K
11:53 56.02 56.02 56.02 56.02 0.9K
11:57 55.99 56.00 55.99 56.00 0.9K
11:58 56.00 56.00 56.00 56.00 0.2K
11:59 56.00 56.00 56.00 56.00 0.5K
12:00 56.02 56.02 56.02 56.02 0.9K
12:01 56.00 56.00 56.00 56.00 0.4K
12:02 55.98 55.98 55.98 55.98 1.5K
12:03 55.94 55.94 55.93 55.93 2.4K
12:05 55.85 55.85 55.85 55.85 0.3K
12:06 55.86 55.86 55.86 55.86 0.6K
12:08 55.79 55.79 55.78 55.78 1.2K
12:10 55.85 55.85 55.85 55.85 0.7K
12:13 55.96 55.96 55.96 55.96 0.1K
12:14 55.95 55.95 55.95 55.95 0.2K
12:15 55.93 55.93 55.93 55.93 1.8K
12:16 55.90 55.90 55.90 55.90 0.5K
12:19 55.98 55.98 55.96 55.96 3.0K
12:21 55.96 55.97 55.96 55.97 3.6K
12:22 55.97 55.97 55.97 55.97 0.4K
12:24 56.02 56.02 56.01 56.01 0.3K
12:26 55.94 55.94 55.94 55.94 0.5K
12:29 55.92 55.92 55.92 55.92 1.2K
12:30 55.93 55.93 55.93 55.93 0.2K
12:32 55.95 55.95 55.95 55.95 0.4K
12:34 55.96 55.96 55.93 55.93 1.3K
12:35 55.96 55.96 55.96 55.96 0.4K
12:36 56.01 56.01 56.01 56.01 0.3K
12:37 55.99 55.99 55.99 55.99 1.1K
12:40 55.94 55.94 55.94 55.94 0.4K
12:42 55.91 55.91 55.91 55.91 0.4K
12:43 55.88 55.88 55.88 55.88 1.5K
12:47 55.91 55.91 55.89 55.89 8.6K
12:50 55.82 55.82 55.82 55.82 1.1K
12:52 55.81 55.81 55.81 55.81 0.3K
12:53 55.80 55.80 55.80 55.80 0.7K
12:57 55.80 55.82 55.80 55.82 0.7K
12:58 55.71 55.71 55.71 55.71 0.3K
12:59 55.78 55.78 55.77 55.77 1.4K
13:04 55.80 55.80 55.78 55.78 1.5K
13:05 55.78 55.78 55.77 55.77 1.0K
13:06 55.83 55.83 55.83 55.83 2.5K
13:07 55.88 55.88 55.88 55.88 0.6K
13:08 55.88 55.88 55.88 55.88 0.5K
13:09 55.94 55.94 55.94 55.94 0.7K
13:14 55.96 55.96 55.95 55.95 0.9K
13:16 56.02 56.02 56.02 56.02 1.1K
13:17 56.05 56.05 56.03 56.03 2.1K
13:18 56.02 56.02 56.02 56.02 0.6K
13:20 56.08 56.08 56.08 56.08 0.1K
13:21 56.07 56.07 56.05 56.07 2.2K
13:22 56.06 56.06 55.99 56.02 7.4K
13:23 56.05 56.05 56.05 56.05 0.3K
13:25 56.08 56.08 56.08 56.08 0.7K
13:26 56.09 56.09 56.09 56.09 0.8K
13:27 56.05 56.05 56.04 56.04 0.4K
13:29 56.08 56.08 56.08 56.08 1.3K
13:32 56.10 56.10 56.10 56.10 0.8K
13:34 56.11 56.12 56.11 56.12 1.7K
13:37 56.17 56.17 56.17 56.17 1.0K
13:38 56.17 56.18 56.17 56.18 1.3K
13:40 56.13 56.13 56.13 56.13 1.1K
13:46 56.15 56.15 56.15 56.15 0.4K
13:49 56.18 56.19 56.18 56.19 4.6K
13:50 56.19 56.19 56.18 56.18 0.5K
13:53 56.18 56.18 56.18 56.18 0.1K
13:54 56.17 56.17 56.17 56.17 0.2K
13:56 56.16 56.16 56.16 56.16 0.5K
13:57 56.16 56.17 56.16 56.17 0.9K
13:58 56.20 56.20 56.20 56.20 1.2K
13:59 56.18 56.18 56.18 56.18 0.3K
14:00 56.20 56.21 56.20 56.21 1.3K
14:02 56.19 56.19 56.19 56.19 0.7K
14:03 56.15 56.15 56.15 56.15 2.3K
14:04 56.11 56.11 56.11 56.11 1.0K
14:06 56.11 56.11 56.11 56.11 1.2K
14:12 56.10 56.10 56.10 56.10 1.2K
14:15 56.13 56.13 56.13 56.13 0.2K
14:16 56.15 56.15 56.13 56.13 0.6K
14:18 56.09 56.09 56.09 56.09 0.9K
14:23 56.13 56.13 56.13 56.13 0.5K
14:24 56.14 56.14 56.14 56.14 0.4K
14:26 56.14 56.14 56.14 56.14 0.4K
14:28 56.15 56.15 56.15 56.15 0.4K
14:29 56.16 56.16 56.16 56.16 3.3K
14:33 56.21 56.21 56.21 56.21 4.4K
14:34 56.23 56.23 56.23 56.23 2.0K
14:35 56.22 56.22 56.19 56.19 2.7K
14:36 56.20 56.20 56.20 56.20 0.2K
14:39 56.22 56.22 56.22 56.22 0.5K
14:41 56.24 56.24 56.24 56.24 1.9K
14:43 56.25 56.25 56.25 56.25 0.2K
14:44 56.25 56.25 56.23 56.24 2.7K
14:45 56.24 56.24 56.23 56.23 3.3K
14:46 56.23 56.23 56.23 56.23 2.8K
14:50 56.26 56.26 56.26 56.26 0.6K
14:51 56.25 56.25 56.23 56.23 1.5K
14:55 56.22 56.22 56.22 56.22 0.7K
14:57 56.21 56.21 56.21 56.21 1.1K
14:59 56.19 56.19 56.19 56.19 0.6K
15:00 56.18 56.18 56.18 56.18 0.3K
15:01 56.18 56.20 56.18 56.20 1.3K
15:03 56.17 56.19 56.17 56.19 4.2K
15:07 56.17 56.18 56.17 56.18 0.9K
15:08 56.22 56.22 56.22 56.22 0.6K
15:10 56.20 56.20 56.20 56.20 0.2K
15:11 56.20 56.20 56.20 56.20 2.0K
15:12 56.21 56.21 56.18 56.18 2.2K
15:13 56.17 56.17 56.17 56.17 0.8K
15:16 56.09 56.09 56.07 56.09 1.3K
15:17 56.09 56.09 56.09 56.09 0.4K
15:18 56.07 56.07 56.07 56.07 6.5K
15:19 56.07 56.08 56.07 56.08 5.9K
15:20 56.08 56.10 56.08 56.10 8.5K
15:22 56.03 56.03 56.03 56.03 4.5K
15:23 56.04 56.04 56.02 56.02 6.2K
15:24 56.03 56.06 56.03 56.06 14.5K
15:25 56.06 56.06 56.06 56.06 1.3K
15:26 56.07 56.07 56.07 56.07 0.9K
15:27 56.06 56.06 56.03 56.03 1.2K
15:28 56.05 56.05 56.05 56.05 1.8K
15:29 56.06 56.07 56.06 56.06 2.2K
15:30 56.03 56.03 56.03 56.02 1.8K
15:31 56.01 56.03 56.00 56.03 4.4K
15:32 56.06 56.06 56.06 56.06 0.8K
15:33 56.09 56.10 56.09 56.10 8.0K
15:35 56.09 56.09 56.09 56.09 0.2K
15:36 56.06 56.07 56.06 56.07 0.9K
15:37 56.07 56.07 56.07 56.07 3.0K
15:39 56.11 56.11 56.11 56.11 0.6K
15:40 56.11 56.11 56.11 56.11 3.0K
15:42 56.13 56.13 56.13 56.13 0.2K
15:43 56.12 56.13 56.12 56.13 0.8K
15:44 56.12 56.12 56.11 56.11 2.7K
15:45 56.12 56.12 56.10 56.11 1.7K
15:46 56.11 56.11 56.11 56.11 0.8K
15:47 56.11 56.11 56.11 56.11 0.8K
15:48 56.10 56.10 56.10 56.10 1.0K
15:49 56.09 56.12 56.09 56.11 5.3K
15:50 56.14 56.14 56.14 56.14 0.1K
15:51 56.14 56.14 56.14 56.14 3.4K
15:52 56.12 56.12 56.12 56.12 0.4K
15:53 56.13 56.13 56.13 56.13 2.4K
15:54 56.14 56.17 56.14 56.17 5.4K
15:55 56.16 56.16 56.13 56.13 4.1K
15:56 56.13 56.14 56.12 56.12 3.1K
15:57 56.13 56.13 56.11 56.11 5.9K
15:58 56.12 56.15 56.12 56.14 23.2K
15:59 56.15 56.19 56.15 56.18 33.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible