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 56.67 56.67 56.67 56.67 23.1K
09:31 56.65 56.68 56.65 56.67 11.6K
09:32 56.67 56.71 56.67 56.68 8.7K
09:33 56.69 56.78 56.69 56.78 43.3K
09:34 56.78 56.82 56.75 56.76 9.9K
09:35 56.77 56.78 56.74 56.74 6.4K
09:36 56.74 56.76 56.74 56.76 1.5K
09:37 56.73 56.73 56.66 56.66 3.0K
09:38 56.62 56.62 56.62 56.62 0.2K
09:39 56.65 56.72 56.65 56.72 2.4K
09:40 56.74 56.76 56.73 56.73 4.7K
09:41 56.66 56.68 56.64 56.68 3.8K
09:42 56.71 56.71 56.71 56.71 0.2K
09:43 56.67 56.67 56.67 56.67 2.4K
09:44 56.49 56.49 56.44 56.44 3.2K
09:45 56.48 56.48 56.43 56.46 4.3K
09:46 56.44 56.45 56.35 56.45 5.3K
09:47 56.42 56.44 56.42 56.42 7.7K
09:48 56.38 56.38 56.35 56.35 4.0K
09:49 56.31 56.38 56.31 56.38 1.0K
09:50 56.40 56.41 56.36 56.40 7.5K
09:51 56.45 56.48 56.44 56.48 2.7K
09:52 56.50 56.53 56.48 56.53 6.3K
09:53 56.53 56.53 56.53 56.53 0.9K
09:54 56.49 56.53 56.49 56.51 2.4K
09:55 56.49 56.52 56.49 56.52 6.9K
09:56 56.53 56.53 56.53 56.53 0.8K
09:57 56.52 56.54 56.52 56.53 3.3K
09:58 56.53 56.55 56.53 56.55 3.3K
09:59 56.57 56.59 56.56 56.59 5.9K
10:00 56.58 56.58 56.55 56.57 1.6K
10:01 56.59 56.59 56.55 56.55 1.6K
10:02 56.55 56.55 56.51 56.51 2.8K
10:03 56.53 56.53 56.49 56.49 2.0K
10:04 56.51 56.53 56.51 56.52 9.8K
10:05 56.50 56.52 56.47 56.47 8.3K
10:06 56.46 56.46 56.46 56.46 2.6K
10:07 56.41 56.44 56.41 56.44 12.2K
10:08 56.45 56.46 56.45 56.46 0.4K
10:09 56.46 56.48 56.45 56.45 2.1K
10:10 56.41 56.41 56.37 56.37 4.2K
10:11 56.36 56.36 56.32 56.32 1.5K
10:12 56.28 56.30 56.28 56.29 5.2K
10:13 56.31 56.35 56.31 56.35 8.0K
10:14 56.34 56.35 56.32 56.34 3.3K
10:15 56.29 56.29 56.24 56.24 7.6K
10:16 56.24 56.26 56.24 56.26 5.3K
10:17 56.28 56.29 56.27 56.27 2.0K
10:18 56.25 56.29 56.23 56.23 8.0K
10:19 56.24 56.24 56.19 56.21 5.1K
10:20 56.21 56.22 56.21 56.22 2.1K
10:21 56.18 56.20 56.18 56.20 1.8K
10:22 56.20 56.21 56.17 56.21 2.1K
10:23 56.24 56.28 56.24 56.28 3.8K
10:25 56.15 56.20 56.15 56.20 3.4K
10:26 56.21 56.21 56.18 56.19 2.4K
10:27 56.21 56.21 56.21 56.21 0.6K
10:28 56.18 56.22 56.18 56.22 4.9K
10:30 56.13 56.13 56.13 56.13 0.9K
10:31 56.07 56.07 56.06 56.06 0.6K
10:32 56.09 56.09 56.09 56.09 0.5K
10:33 56.08 56.08 56.08 56.08 0.6K
10:34 55.99 56.04 55.99 56.04 1.5K
10:35 56.04 56.12 56.04 56.12 4.9K
10:36 56.15 56.15 56.13 56.13 0.9K
10:37 56.18 56.18 56.16 56.16 1.3K
10:39 56.17 56.17 56.16 56.16 2.2K
10:40 56.17 56.22 56.17 56.22 1.1K
10:41 56.23 56.23 56.23 56.23 1.7K
10:43 56.24 56.25 56.24 56.25 3.7K
10:44 56.20 56.22 56.20 56.21 11.8K
10:45 56.23 56.23 56.23 56.23 5.0K
10:49 56.24 56.24 56.24 56.24 1.3K
10:50 56.26 56.26 56.26 56.26 0.4K
10:51 56.27 56.29 56.27 56.29 0.2K
10:52 56.34 56.34 56.34 56.34 5.3K
10:54 56.30 56.30 56.30 56.30 2.9K
10:55 56.30 56.30 56.26 56.27 4.1K
10:56 56.27 56.27 56.27 56.27 0.4K
10:57 56.19 56.21 56.19 56.21 3.5K
10:58 56.23 56.23 56.23 56.23 1.6K
11:00 56.19 56.19 56.18 56.18 4.1K
11:02 56.19 56.19 56.17 56.17 4.5K
11:03 56.17 56.17 56.11 56.11 0.8K
11:04 56.08 56.08 56.01 56.01 1.6K
11:05 56.01 56.01 55.98 56.01 2.5K
11:06 56.00 56.02 56.00 56.02 1.0K
11:07 56.07 56.07 56.07 56.07 1.1K
11:10 56.10 56.12 56.10 56.12 1.5K
11:11 56.17 56.17 56.15 56.16 1.4K
11:12 56.18 56.18 56.18 56.18 0.2K
11:13 56.21 56.21 56.21 56.21 5.6K
11:14 56.19 56.24 56.19 56.24 1.3K
11:15 56.21 56.22 56.21 56.22 0.9K
11:16 56.26 56.26 56.26 56.26 0.6K
11:17 56.25 56.25 56.25 56.25 1.1K
11:20 56.16 56.16 56.14 56.14 1.5K
11:21 56.17 56.17 56.17 56.17 0.6K
11:24 56.19 56.21 56.19 56.21 1.0K
11:25 56.22 56.22 56.21 56.21 0.9K
11:26 56.21 56.21 56.20 56.20 2.3K
11:27 56.27 56.29 56.27 56.29 0.4K
11:28 56.31 56.32 56.31 56.31 3.6K
11:30 56.28 56.28 56.27 56.28 1.0K
11:31 56.29 56.29 56.29 56.29 4.6K
11:35 56.30 56.30 56.30 56.30 3.4K
11:37 56.28 56.30 56.28 56.30 4.2K
11:38 56.30 56.30 56.30 56.30 1.8K
11:40 56.31 56.34 56.31 56.34 0.6K
11:41 56.33 56.33 56.33 56.33 1.0K
11:42 56.37 56.37 56.34 56.34 3.9K
11:44 56.31 56.31 56.31 56.31 0.9K
11:45 56.30 56.30 56.29 56.29 3.0K
11:46 56.24 56.24 56.24 56.24 2.3K
11:48 56.24 56.24 56.24 56.24 2.6K
11:49 56.25 56.25 56.24 56.24 0.9K
11:51 56.22 56.23 56.21 56.23 1.3K
11:52 56.23 56.24 56.23 56.24 0.5K
11:55 56.28 56.28 56.28 56.28 1.3K
11:56 56.33 56.33 56.33 56.33 1.2K
11:59 56.36 56.36 56.36 56.36 0.3K
12:01 56.38 56.38 56.37 56.37 1.2K
12:02 56.35 56.35 56.34 56.34 3.8K
12:03 56.35 56.35 56.35 56.35 1.8K
12:04 56.35 56.35 56.35 56.35 1.7K
12:05 56.35 56.35 56.35 56.35 1.8K
12:07 56.35 56.35 56.35 56.35 4.1K
12:12 56.39 56.40 56.39 56.40 7.2K
12:13 56.38 56.40 56.38 56.40 9.5K
12:14 56.41 56.41 56.40 56.40 0.5K
12:15 56.40 56.40 56.39 56.39 0.8K
12:16 56.39 56.39 56.35 56.35 2.8K
12:17 56.36 56.36 56.32 56.32 3.6K
12:18 56.33 56.33 56.31 56.31 0.6K
12:20 56.27 56.28 56.27 56.28 1.3K
12:21 56.27 56.28 56.26 56.26 3.5K
12:22 56.26 56.26 56.24 56.25 4.0K
12:23 56.27 56.27 56.27 56.27 1.8K
12:24 56.29 56.31 56.29 56.31 2.1K
12:25 56.31 56.36 56.31 56.36 2.1K
12:26 56.38 56.38 56.35 56.35 2.1K
12:27 56.33 56.33 56.33 56.33 0.3K
12:28 56.29 56.29 56.29 56.29 2.0K
12:31 56.33 56.34 56.33 56.34 1.7K
12:32 56.33 56.37 56.33 56.37 1.8K
12:33 56.40 56.40 56.40 56.40 3.1K
12:34 56.37 56.37 56.37 56.37 1.4K
12:35 56.38 56.39 56.38 56.39 2.9K
12:37 56.35 56.35 56.34 56.35 2.1K
12:39 56.33 56.33 56.33 56.33 3.6K
12:42 56.38 56.38 56.36 56.36 0.6K
12:43 56.30 56.30 56.28 56.28 0.7K
12:45 56.32 56.32 56.32 56.32 1.3K
12:47 56.27 56.27 56.27 56.27 0.2K
12:49 56.25 56.25 56.25 56.25 0.4K
12:50 56.19 56.21 56.19 56.21 5.0K
12:51 56.20 56.20 56.20 56.20 3.5K
12:52 56.20 56.20 56.20 56.20 1.5K
12:53 56.23 56.23 56.23 56.23 0.8K
12:56 56.27 56.27 56.27 56.27 0.5K
12:57 56.30 56.30 56.30 56.30 1.1K
12:59 56.28 56.28 56.27 56.28 0.5K
13:00 56.28 56.28 56.28 56.28 2.8K
13:02 56.30 56.30 56.28 56.28 3.0K
13:05 56.23 56.23 56.22 56.22 3.5K
13:07 56.25 56.25 56.25 56.25 0.1K
13:08 56.26 56.26 56.23 56.23 0.9K
13:09 56.17 56.18 56.17 56.18 0.9K
13:10 56.19 56.19 56.17 56.17 2.1K
13:11 56.16 56.16 56.14 56.15 3.2K
13:14 56.16 56.16 56.13 56.15 1.7K
13:15 56.16 56.16 56.11 56.11 1.2K
13:16 56.09 56.09 56.07 56.07 4.2K
13:17 56.07 56.07 56.07 56.07 1.6K
13:18 56.06 56.06 56.06 56.06 2.0K
13:21 56.01 56.01 55.99 55.99 1.0K
13:22 55.99 56.01 55.95 55.95 6.8K
13:24 55.94 55.95 55.94 55.94 9.7K
13:25 55.86 55.86 55.85 55.85 19.7K
13:26 55.84 55.88 55.84 55.88 5.2K
13:27 55.89 55.89 55.89 55.89 1.1K
13:28 55.98 55.98 55.98 55.98 1.1K
13:29 56.00 56.00 56.00 56.00 0.3K
13:30 55.99 56.00 55.98 56.00 4.4K
13:31 56.01 56.01 56.00 56.01 1.3K
13:32 56.01 56.01 56.01 56.01 2.8K
13:34 56.03 56.03 56.03 56.03 0.6K
13:35 56.02 56.04 56.02 56.04 5.6K
13:36 56.03 56.03 56.00 56.00 1.2K
13:39 56.05 56.09 56.05 56.08 7.5K
13:41 56.08 56.09 56.08 56.09 0.6K
13:42 56.14 56.15 56.13 56.13 1.3K
13:43 56.14 56.14 56.14 56.14 0.7K
13:44 56.11 56.11 56.11 56.11 1.0K
13:45 56.13 56.13 56.13 56.13 1.2K
13:47 56.16 56.16 56.11 56.11 9.2K
13:48 56.12 56.12 56.11 56.11 0.8K
13:49 56.11 56.11 56.11 56.11 0.4K
13:50 56.15 56.18 56.15 56.18 0.4K
13:51 56.18 56.18 56.18 56.18 1.8K
13:52 56.18 56.18 56.18 56.18 1.0K
13:53 56.18 56.18 56.16 56.16 1.0K
13:55 56.18 56.19 56.18 56.19 5.5K
13:56 56.20 56.21 56.20 56.21 2.0K
13:57 56.20 56.20 56.20 56.20 4.4K
13:58 56.20 56.20 56.20 56.20 3.6K
13:59 56.20 56.21 56.20 56.21 2.9K
14:00 56.19 56.20 56.18 56.20 1.0K
14:01 56.19 56.19 56.15 56.15 2.4K
14:02 56.17 56.18 56.17 56.18 4.8K
14:03 56.17 56.17 56.17 56.17 1.1K
14:05 56.23 56.23 56.23 56.23 1.8K
14:06 56.22 56.22 56.22 56.22 0.6K
14:07 56.22 56.22 56.22 56.22 3.0K
14:08 56.22 56.22 56.22 56.22 1.1K
14:10 56.12 56.12 56.12 56.12 3.3K
14:11 56.15 56.15 56.14 56.14 1.7K
14:13 56.14 56.14 56.14 56.14 0.6K
14:14 56.13 56.13 56.13 56.13 0.5K
14:15 56.10 56.11 56.10 56.11 1.2K
14:16 56.12 56.12 56.09 56.10 12.2K
14:17 56.08 56.08 56.08 56.08 0.2K
14:18 56.10 56.10 56.10 56.10 0.4K
14:19 56.14 56.27 56.14 56.27 6.9K
14:20 56.29 56.29 56.24 56.24 5.2K
14:21 56.22 56.25 56.22 56.25 6.9K
14:22 56.28 56.28 56.25 56.25 2.3K
14:23 56.23 56.23 56.23 56.23 0.5K
14:25 56.22 56.22 56.22 56.22 5.5K
14:26 56.22 56.25 56.22 56.25 5.8K
14:27 56.24 56.24 56.24 56.24 2.9K
14:28 56.22 56.22 56.21 56.21 1.3K
14:30 56.21 56.21 56.21 56.21 3.2K
14:31 56.23 56.23 56.23 56.23 8.0K
14:32 56.23 56.23 56.21 56.22 3.8K
14:33 56.23 56.25 56.23 56.25 1.0K
14:34 56.26 56.32 56.26 56.31 23.7K
14:35 56.29 56.29 56.27 56.27 1.2K
14:36 56.26 56.26 56.26 56.26 0.7K
14:37 56.24 56.24 56.24 56.24 2.3K
14:40 56.20 56.23 56.20 56.22 1.9K
14:41 56.23 56.23 56.23 56.23 1.4K
14:43 56.25 56.25 56.25 56.25 0.3K
14:44 56.24 56.24 56.24 56.24 2.2K
14:45 56.22 56.22 56.22 56.22 0.2K
14:46 56.20 56.20 56.18 56.18 1.4K
14:47 56.22 56.22 56.22 56.22 0.9K
14:48 56.28 56.28 56.28 56.28 0.8K
14:49 56.27 56.27 56.27 56.27 0.4K
14:50 56.24 56.24 56.23 56.23 2.2K
14:51 56.29 56.29 56.29 56.29 0.8K
14:52 56.28 56.28 56.27 56.27 2.1K
14:58 56.27 56.27 56.27 56.27 2.0K
14:59 56.32 56.35 56.32 56.35 8.0K
15:00 56.33 56.35 56.33 56.34 2.8K
15:01 56.32 56.32 56.32 56.32 1.0K
15:02 56.33 56.33 56.33 56.33 2.8K
15:04 56.31 56.31 56.31 56.31 1.0K
15:05 56.32 56.32 56.32 56.32 1.1K
15:06 56.34 56.34 56.34 56.34 4.4K
15:07 56.37 56.37 56.37 56.37 0.5K
15:08 56.34 56.34 56.33 56.33 9.6K
15:09 56.34 56.37 56.34 56.37 2.9K
15:10 56.36 56.36 56.36 56.36 0.1K
15:11 56.37 56.37 56.37 56.37 1.3K
15:12 56.37 56.37 56.36 56.36 1.6K
15:13 56.38 56.38 56.38 56.38 1.0K
15:16 56.36 56.38 56.36 56.38 1.2K
15:18 56.42 56.42 56.42 56.42 0.6K
15:19 56.44 56.44 56.44 56.44 0.6K
15:20 56.44 56.44 56.44 56.44 3.1K
15:21 56.44 56.44 56.44 56.44 0.9K
15:23 56.39 56.39 56.39 56.39 1.1K
15:24 56.38 56.38 56.37 56.37 0.9K
15:25 56.38 56.39 56.38 56.39 1.1K
15:26 56.41 56.41 56.41 56.41 0.3K
15:27 56.36 56.36 56.36 56.36 3.2K
15:30 56.35 56.35 56.34 56.34 0.9K
15:31 56.35 56.36 56.35 56.36 0.4K
15:32 56.36 56.36 56.34 56.34 1.1K
15:33 56.31 56.34 56.31 56.34 1.8K
15:36 56.31 56.32 56.31 56.32 1.8K
15:38 56.30 56.30 56.30 56.30 1.4K
15:40 56.31 56.31 56.31 56.31 0.6K
15:41 56.32 56.34 56.32 56.34 5.9K
15:42 56.36 56.36 56.35 56.35 3.9K
15:43 56.32 56.33 56.32 56.33 1.7K
15:44 56.32 56.34 56.32 56.34 9.6K
15:45 56.32 56.32 56.31 56.30 2.8K
15:46 56.26 56.27 56.26 56.27 7.1K
15:49 56.30 56.30 56.30 56.30 0.4K
15:50 56.32 56.32 56.28 56.28 6.3K
15:51 56.28 56.28 56.27 56.27 1.5K
15:52 56.28 56.28 56.26 56.27 4.3K
15:53 56.26 56.26 56.26 56.26 1.8K
15:54 56.26 56.27 56.25 56.25 3.9K
15:55 56.24 56.24 56.24 56.24 1.2K
15:56 56.24 56.24 56.22 56.23 3.3K
15:57 56.22 56.22 56.22 56.22 0.6K
15:58 56.22 56.22 56.21 56.21 4.2K
15:59 56.17 56.23 56.17 56.21 13.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible