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 55.80 55.80 55.80 55.80 12.5K
09:31 55.81 55.81 55.80 55.80 3.8K
09:32 55.87 55.90 55.85 55.85 4.0K
09:33 55.78 55.78 55.72 55.76 5.5K
09:34 55.71 55.77 55.71 55.77 4.0K
09:35 55.84 55.91 55.81 55.81 8.0K
09:36 55.76 55.76 55.71 55.71 6.0K
09:37 55.67 55.70 55.67 55.70 6.2K
09:38 55.67 55.67 55.67 55.67 0.3K
09:39 55.60 55.61 55.59 55.60 9.6K
09:40 55.61 55.61 55.58 55.57 4.5K
09:41 55.61 55.63 55.58 55.59 11.3K
09:42 55.56 55.63 55.56 55.63 9.2K
09:43 55.67 55.69 55.67 55.69 1.7K
09:44 55.69 55.69 55.69 55.69 1.4K
09:45 55.68 55.68 55.66 55.66 0.7K
09:46 55.57 55.57 55.49 55.49 5.1K
09:47 55.50 55.53 55.50 55.51 5.9K
09:48 55.50 55.50 55.46 55.47 3.1K
09:49 55.40 55.40 55.39 55.39 7.1K
09:50 55.36 55.36 55.28 55.30 5.9K
09:51 55.33 55.36 55.30 55.36 12.4K
09:52 55.43 55.43 55.41 55.41 0.8K
09:53 55.49 55.54 55.48 55.54 4.0K
09:54 55.53 55.53 55.51 55.53 1.5K
09:55 55.53 55.56 55.51 55.56 4.4K
09:56 55.52 55.60 55.52 55.59 2.3K
09:57 55.60 55.60 55.58 55.58 4.9K
09:58 55.58 55.58 55.57 55.57 0.4K
09:59 55.53 55.56 55.53 55.56 2.7K
10:00 55.60 55.62 55.57 55.61 9.7K
10:01 55.61 55.62 55.58 55.60 8.2K
10:02 55.63 55.67 55.59 55.67 10.8K
10:03 55.65 55.66 55.63 55.66 3.9K
10:05 55.72 55.72 55.69 55.69 2.6K
10:06 55.66 55.66 55.64 55.63 13.8K
10:07 55.62 55.62 55.62 55.62 4.0K
10:08 55.58 55.58 55.51 55.51 3.6K
10:09 55.52 55.52 55.52 55.52 0.8K
10:10 55.41 55.45 55.41 55.45 10.2K
10:11 55.44 55.49 55.44 55.48 0.7K
10:12 55.47 55.49 55.46 55.49 5.2K
10:13 55.49 55.49 55.49 55.49 2.0K
10:14 55.51 55.54 55.51 55.54 0.7K
10:15 55.59 55.59 55.52 55.53 3.6K
10:16 55.54 55.54 55.46 55.46 4.0K
10:17 55.42 55.42 55.42 55.42 0.3K
10:18 55.45 55.47 55.45 55.47 3.7K
10:19 55.53 55.55 55.53 55.55 0.4K
10:20 55.68 55.68 55.67 55.67 1.6K
10:21 55.70 55.70 55.70 55.70 2.0K
10:22 55.66 55.66 55.61 55.61 13.5K
10:23 55.62 55.64 55.62 55.64 3.0K
10:24 55.65 55.65 55.63 55.63 3.2K
10:25 55.65 55.66 55.64 55.66 1.3K
10:26 55.67 55.67 55.64 55.64 2.1K
10:27 55.61 55.61 55.61 55.61 2.8K
10:28 55.58 55.58 55.54 55.54 2.2K
10:29 55.54 55.54 55.54 55.54 3.3K
10:30 55.53 55.55 55.53 55.55 1.4K
10:32 55.48 55.48 55.46 55.46 2.0K
10:33 55.44 55.44 55.43 55.43 0.7K
10:34 55.43 55.43 55.43 55.43 0.9K
10:35 55.41 55.41 55.34 55.34 2.2K
10:36 55.37 55.37 55.36 55.36 2.0K
10:37 55.38 55.38 55.34 55.38 1.7K
10:38 55.42 55.42 55.40 55.40 0.2K
10:39 55.32 55.32 55.31 55.31 4.7K
10:40 55.30 55.31 55.29 55.30 5.3K
10:41 55.37 55.37 55.35 55.35 0.6K
10:42 55.36 55.36 55.35 55.35 0.6K
10:43 55.37 55.37 55.37 55.37 4.3K
10:44 55.34 55.35 55.33 55.33 14.8K
10:46 55.26 55.26 55.17 55.17 8.5K
10:47 55.22 55.23 55.22 55.23 0.8K
10:48 55.24 55.27 55.24 55.27 0.9K
10:49 55.32 55.32 55.32 55.32 0.5K
10:50 55.23 55.23 55.23 55.23 0.4K
10:51 55.23 55.30 55.23 55.30 0.7K
10:52 55.29 55.29 55.29 55.29 0.3K
10:53 55.31 55.31 55.31 55.31 0.8K
10:54 55.32 55.32 55.32 55.32 3.4K
10:56 55.47 55.49 55.47 55.47 2.2K
10:57 55.48 55.49 55.48 55.49 0.7K
10:59 55.47 55.50 55.47 55.50 1.4K
11:00 55.49 55.52 55.46 55.52 2.8K
11:01 55.52 55.52 55.52 55.52 1.0K
11:02 55.49 55.49 55.49 55.49 4.3K
11:03 55.58 55.58 55.58 55.58 1.0K
11:04 55.59 55.59 55.59 55.59 2.1K
11:05 55.59 55.59 55.56 55.56 0.4K
11:06 55.53 55.53 55.53 55.53 1.0K
11:07 55.52 55.52 55.49 55.49 2.0K
11:09 55.51 55.51 55.51 55.51 0.8K
11:10 55.48 55.54 55.48 55.53 0.9K
11:11 55.52 55.55 55.52 55.55 4.1K
11:12 55.57 55.57 55.56 55.56 1.6K
11:13 55.57 55.57 55.57 55.57 2.5K
11:14 55.57 55.57 55.55 55.55 1.8K
11:15 55.63 55.63 55.63 55.63 0.2K
11:16 55.65 55.65 55.61 55.61 0.8K
11:17 55.67 55.69 55.65 55.66 3.1K
11:18 55.64 55.64 55.64 55.64 0.2K
11:19 55.60 55.61 55.60 55.61 0.6K
11:20 55.62 55.62 55.62 55.62 0.6K
11:21 55.63 55.63 55.63 55.63 0.1K
11:22 55.67 55.70 55.66 55.70 0.4K
11:23 55.72 55.73 55.71 55.73 2.8K
11:24 55.70 55.70 55.70 55.70 0.3K
11:25 55.72 55.72 55.67 55.68 2.7K
11:26 55.70 55.70 55.70 55.70 0.4K
11:27 55.69 55.74 55.69 55.74 2.0K
11:28 55.74 55.77 55.74 55.76 2.7K
11:29 55.75 55.75 55.75 55.75 1.2K
11:30 55.81 55.81 55.77 55.77 1.1K
11:31 55.77 55.77 55.75 55.76 1.0K
11:32 55.85 55.87 55.85 55.87 5.2K
11:33 55.89 55.89 55.85 55.85 2.7K
11:34 55.85 55.85 55.84 55.85 2.5K
11:35 55.90 55.90 55.90 55.90 0.3K
11:36 55.90 55.91 55.90 55.91 0.9K
11:37 55.87 55.89 55.87 55.89 0.6K
11:38 55.95 55.95 55.94 55.94 0.5K
11:39 55.92 55.94 55.92 55.94 1.3K
11:40 55.95 55.97 55.95 55.96 2.2K
11:41 55.94 55.94 55.91 55.91 1.8K
11:42 55.91 55.97 55.91 55.97 1.4K
11:43 56.01 56.06 56.01 56.06 1.7K
11:44 56.06 56.10 56.06 56.07 3.2K
11:45 56.11 56.11 56.04 56.07 1.7K
11:46 56.07 56.07 56.07 56.07 1.3K
11:47 56.06 56.07 56.06 56.07 3.8K
11:49 56.15 56.15 56.15 56.15 2.6K
11:50 56.14 56.20 56.14 56.20 2.4K
11:51 56.16 56.16 56.16 56.16 1.5K
11:52 56.18 56.19 56.16 56.19 1.6K
11:53 56.19 56.19 56.17 56.17 1.2K
11:54 56.19 56.19 56.19 56.19 0.9K
11:55 56.20 56.20 56.20 56.20 0.3K
11:56 56.22 56.22 56.20 56.20 17.5K
11:57 56.21 56.21 56.20 56.20 0.8K
11:58 56.20 56.23 56.20 56.22 3.1K
11:59 56.23 56.23 56.23 56.23 0.2K
12:00 56.25 56.29 56.25 56.29 2.3K
12:01 56.24 56.24 56.20 56.20 1.5K
12:02 56.20 56.22 56.20 56.22 1.3K
12:04 56.18 56.21 56.18 56.21 5.1K
12:06 56.15 56.22 56.15 56.21 3.0K
12:07 56.18 56.18 56.15 56.15 1.1K
12:08 56.15 56.18 56.14 56.18 2.6K
12:09 56.18 56.18 56.18 56.18 3.7K
12:10 56.14 56.15 56.13 56.15 3.8K
12:12 56.16 56.16 56.15 56.15 4.4K
12:14 56.13 56.13 56.13 56.13 0.7K
12:16 56.16 56.16 56.12 56.14 2.8K
12:18 56.17 56.17 56.17 56.17 1.8K
12:19 56.17 56.17 56.17 56.17 0.7K
12:20 56.19 56.23 56.19 56.23 3.0K
12:21 56.20 56.20 56.15 56.15 2.3K
12:22 56.13 56.15 56.11 56.15 6.4K
12:23 56.17 56.17 56.16 56.16 1.3K
12:24 56.15 56.20 56.15 56.18 9.9K
12:25 56.17 56.21 56.17 56.20 4.1K
12:26 56.17 56.17 56.16 56.16 2.6K
12:27 56.14 56.14 56.09 56.11 9.3K
12:28 56.17 56.17 56.15 56.15 0.9K
12:29 56.15 56.16 56.15 56.16 0.5K
12:30 56.18 56.18 56.18 56.18 1.0K
12:31 56.15 56.15 56.14 56.14 0.5K
12:32 56.13 56.13 56.13 56.13 0.2K
12:34 56.14 56.14 56.14 56.14 0.9K
12:35 56.19 56.19 56.18 56.18 1.1K
12:36 56.21 56.21 56.21 56.21 0.5K
12:38 56.22 56.23 56.22 56.23 1.1K
12:41 56.30 56.30 56.29 56.29 1.6K
12:42 56.29 56.34 56.29 56.34 0.7K
12:43 56.39 56.39 56.39 56.39 0.9K
12:45 56.42 56.42 56.42 56.42 1.3K
12:47 56.45 56.45 56.42 56.42 1.7K
12:48 56.45 56.45 56.45 56.45 1.7K
12:49 56.43 56.44 56.43 56.44 0.6K
12:50 56.47 56.49 56.46 56.49 7.5K
12:51 56.47 56.50 56.47 56.50 1.5K
12:52 56.47 56.47 56.44 56.45 1.6K
12:53 56.48 56.49 56.47 56.49 5.3K
12:54 56.50 56.52 56.50 56.52 0.7K
12:56 56.50 56.50 56.50 56.50 1.4K
12:57 56.49 56.49 56.49 56.49 1.3K
12:58 56.47 56.47 56.47 56.47 0.9K
13:00 56.53 56.53 56.51 56.51 2.6K
13:02 56.51 56.51 56.51 56.51 1.5K
13:03 56.49 56.49 56.49 56.49 0.3K
13:04 56.46 56.49 56.46 56.49 0.3K
13:05 56.49 56.49 56.49 56.49 1.2K
13:07 56.49 56.49 56.49 56.49 0.3K
13:08 56.51 56.51 56.51 56.51 0.2K
13:10 56.45 56.45 56.45 56.45 0.5K
13:11 56.45 56.45 56.45 56.45 3.8K
13:16 56.49 56.49 56.49 56.49 0.6K
13:18 56.48 56.48 56.48 56.48 0.2K
13:19 56.51 56.51 56.51 56.51 3.2K
13:20 56.57 56.63 56.57 56.63 1.8K
13:21 56.63 56.64 56.63 56.64 6.2K
13:22 56.57 56.61 56.57 56.59 5.0K
13:23 56.57 56.58 56.57 56.58 17.8K
13:24 56.61 56.63 56.61 56.63 0.5K
13:25 56.70 56.70 56.70 56.70 1.0K
13:26 56.61 56.61 56.58 56.58 1.4K
13:27 56.59 56.61 56.59 56.59 0.7K
13:28 56.59 56.59 56.59 56.59 0.9K
13:30 56.56 56.58 56.56 56.58 1.8K
13:31 56.59 56.59 56.59 56.59 0.1K
13:32 56.56 56.59 56.56 56.59 0.7K
13:33 56.57 56.57 56.57 56.57 0.2K
13:34 56.56 56.58 56.56 56.58 1.8K
13:35 56.60 56.61 56.60 56.61 3.5K
13:36 56.60 56.64 56.60 56.64 2.1K
13:38 56.62 56.62 56.62 56.62 0.1K
13:39 56.57 56.57 56.55 56.55 1.2K
13:40 56.59 56.59 56.59 56.59 1.6K
13:41 56.66 56.66 56.66 56.66 0.9K
13:42 56.66 56.66 56.66 56.66 1.0K
13:43 56.70 56.70 56.67 56.67 6.9K
13:44 56.65 56.66 56.65 56.66 0.5K
13:45 56.69 56.69 56.68 56.68 2.4K
13:46 56.70 56.70 56.67 56.67 1.4K
13:47 56.69 56.69 56.69 56.69 0.2K
13:48 56.64 56.64 56.63 56.63 0.3K
13:49 56.61 56.61 56.61 56.61 1.1K
13:50 56.61 56.61 56.61 56.61 2.2K
13:53 56.63 56.63 56.63 56.63 0.3K
13:54 56.61 56.61 56.61 56.61 0.3K
13:55 56.58 56.58 56.58 56.58 2.6K
13:58 56.59 56.59 56.59 56.59 0.2K
13:59 56.59 56.59 56.59 56.59 0.6K
14:00 56.57 56.60 56.57 56.59 1.0K
14:01 56.56 56.57 56.55 56.57 12.2K
14:02 56.57 56.57 56.57 56.57 0.7K
14:03 56.58 56.58 56.55 56.55 1.0K
14:04 56.55 56.55 56.53 56.53 4.3K
14:05 56.55 56.56 56.55 56.56 0.9K
14:06 56.55 56.55 56.53 56.53 2.2K
14:07 56.52 56.52 56.48 56.49 2.2K
14:08 56.49 56.49 56.47 56.47 1.0K
14:09 56.51 56.51 56.51 56.51 0.8K
14:10 56.55 56.55 56.55 56.55 1.4K
14:12 56.60 56.60 56.60 56.60 2.0K
14:14 56.56 56.56 56.55 56.56 3.3K
14:15 56.55 56.55 56.55 56.55 0.5K
14:16 56.56 56.56 56.56 56.56 1.0K
14:17 56.49 56.49 56.49 56.49 0.6K
14:18 56.52 56.52 56.52 56.52 1.2K
14:20 56.45 56.45 56.45 56.45 0.1K
14:21 56.45 56.45 56.45 56.45 0.8K
14:22 56.39 56.39 56.39 56.39 0.5K
14:23 56.40 56.40 56.36 56.36 17.2K
14:24 56.35 56.35 56.34 56.34 1.8K
14:25 56.35 56.38 56.35 56.37 1.2K
14:26 56.38 56.40 56.38 56.38 1.3K
14:27 56.40 56.40 56.38 56.40 1.3K
14:28 56.35 56.35 56.33 56.33 0.3K
14:29 56.35 56.35 56.35 56.35 0.2K
14:30 56.28 56.31 56.28 56.29 4.1K
14:31 56.32 56.34 56.32 56.34 3.4K
14:32 56.34 56.37 56.34 56.37 0.7K
14:33 56.38 56.38 56.38 56.38 0.3K
14:34 56.39 56.39 56.39 56.39 1.2K
14:35 56.32 56.32 56.31 56.31 0.8K
14:36 56.28 56.29 56.28 56.29 4.0K
14:37 56.23 56.23 56.23 56.23 0.7K
14:38 56.16 56.17 56.14 56.16 1.1K
14:39 56.17 56.19 56.17 56.17 2.1K
14:40 56.16 56.21 56.16 56.21 1.5K
14:41 56.23 56.23 56.23 56.23 0.2K
14:42 56.24 56.24 56.17 56.17 0.8K
14:44 56.24 56.24 56.24 56.24 0.4K
14:45 56.26 56.26 56.23 56.23 1.7K
14:46 56.20 56.20 56.17 56.17 0.8K
14:47 56.13 56.13 56.13 56.13 1.2K
14:48 56.12 56.12 56.06 56.06 3.6K
14:49 56.05 56.05 56.05 56.05 1.5K
14:50 56.05 56.09 56.05 56.09 1.1K
14:51 56.08 56.08 56.06 56.06 0.6K
14:52 56.06 56.06 56.01 56.01 2.3K
14:53 56.03 56.05 56.03 56.05 0.2K
14:54 56.03 56.05 56.03 56.05 0.6K
14:55 55.96 55.96 55.95 55.95 2.1K
14:56 55.96 55.96 55.95 55.95 2.4K
14:57 55.94 55.94 55.91 55.91 1.3K
14:58 55.89 55.89 55.87 55.87 3.0K
14:59 55.90 55.90 55.88 55.89 10.9K
15:00 55.89 55.89 55.86 55.86 6.2K
15:01 55.94 55.96 55.93 55.96 2.4K
15:02 55.98 55.98 55.98 55.98 0.2K
15:03 56.00 56.01 55.98 55.98 4.5K
15:04 56.03 56.03 56.03 56.03 0.2K
15:06 56.02 56.02 55.99 55.99 1.6K
15:07 55.95 55.96 55.95 55.96 1.0K
15:08 55.96 55.97 55.94 55.97 9.2K
15:09 55.97 55.97 55.95 55.95 0.6K
15:10 55.96 55.98 55.96 55.98 4.0K
15:11 55.98 55.98 55.94 55.95 1.4K
15:13 56.05 56.06 56.05 56.06 0.5K
15:14 56.11 56.12 56.09 56.09 8.9K
15:15 56.06 56.06 56.04 56.05 5.4K
15:16 56.14 56.14 56.14 56.14 1.7K
15:17 56.15 56.15 56.15 56.15 0.4K
15:18 56.11 56.14 56.11 56.14 1.6K
15:19 56.14 56.14 56.14 56.14 2.4K
15:21 56.15 56.15 56.13 56.14 5.9K
15:22 56.11 56.12 56.08 56.08 1.6K
15:23 56.08 56.08 56.01 56.01 1.3K
15:24 56.02 56.02 56.02 56.02 0.6K
15:25 55.98 55.98 55.95 55.95 0.9K
15:26 55.83 55.84 55.81 55.81 7.5K
15:27 55.87 55.91 55.87 55.91 1.9K
15:29 55.92 55.94 55.92 55.94 1.9K
15:30 55.94 55.95 55.94 55.95 2.2K
15:31 55.95 55.95 55.95 55.95 1.0K
15:32 56.01 56.03 56.01 56.03 7.2K
15:33 56.03 56.03 56.03 56.03 0.3K
15:34 56.03 56.03 56.03 56.03 0.8K
15:35 56.10 56.10 56.10 56.10 0.3K
15:37 56.10 56.10 56.08 56.08 1.4K
15:38 56.07 56.07 56.04 56.04 3.3K
15:39 56.03 56.08 56.03 56.08 2.7K
15:40 56.05 56.08 56.05 56.08 3.8K
15:42 56.08 56.08 56.08 56.08 1.0K
15:43 56.09 56.10 56.09 56.10 0.5K
15:45 56.08 56.08 56.08 56.08 0.1K
15:46 56.12 56.12 56.12 56.12 0.5K
15:47 56.03 56.06 56.03 56.06 1.9K
15:49 56.15 56.15 56.12 56.13 0.9K
15:50 56.16 56.16 56.13 56.14 4.8K
15:51 56.12 56.14 56.12 56.14 1.7K
15:52 56.15 56.15 56.15 56.15 1.1K
15:53 56.12 56.12 56.11 56.11 5.5K
15:54 56.10 56.10 56.08 56.08 2.4K
15:55 56.08 56.08 56.07 56.07 2.5K
15:56 56.09 56.09 56.07 56.08 2.6K
15:57 56.15 56.18 56.15 56.18 3.8K
15:58 56.18 56.18 56.16 56.16 15.6K
15:59 56.16 56.17 56.11 56.13 39.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible