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 57.97 58.00 57.95 58.00 66.9K
09:31 58.00 58.09 58.00 58.06 3.2K
09:32 58.06 58.08 58.04 58.04 4.0K
09:33 58.07 58.07 58.04 58.04 6.5K
09:34 58.05 58.05 57.98 58.00 2.4K
09:35 58.01 58.03 57.99 58.03 6.7K
09:36 58.09 58.14 58.07 58.10 9.5K
09:37 58.11 58.14 58.07 58.08 8.5K
09:38 58.11 58.14 58.11 58.14 10.9K
09:39 58.12 58.12 58.08 58.12 9.1K
09:40 58.13 58.13 58.09 58.10 2.4K
09:41 58.07 58.14 58.07 58.14 5.0K
09:42 58.20 58.24 58.20 58.23 4.9K
09:43 58.20 58.25 58.20 58.24 4.1K
09:44 58.33 58.36 58.31 58.34 19.4K
09:45 58.36 58.36 58.30 58.34 5.2K
09:46 58.36 58.43 58.36 58.41 7.4K
09:47 58.41 58.41 58.36 58.36 8.3K
09:48 58.35 58.40 58.34 58.35 4.3K
09:49 58.39 58.40 58.38 58.40 2.5K
09:50 58.39 58.40 58.38 58.40 1.8K
09:51 58.41 58.51 58.41 58.51 2.1K
09:52 58.52 58.52 58.49 58.49 9.5K
09:53 58.48 58.51 58.46 58.48 10.4K
09:54 58.46 58.47 58.46 58.47 1.6K
09:55 58.45 58.48 58.45 58.47 4.6K
09:56 58.53 58.58 58.53 58.58 1.6K
09:57 58.59 58.60 58.55 58.55 3.1K
09:58 58.50 58.53 58.48 58.48 1.9K
09:59 58.45 58.45 58.38 58.38 2.7K
10:00 58.41 58.41 58.35 58.35 6.0K
10:01 58.34 58.41 58.32 58.33 16.2K
10:02 58.34 58.41 58.34 58.41 4.5K
10:03 58.45 58.45 58.38 58.38 7.4K
10:04 58.48 58.48 58.48 58.48 0.2K
10:05 58.47 58.48 58.45 58.45 2.5K
10:06 58.49 58.51 58.49 58.51 1.3K
10:07 58.53 58.54 58.51 58.51 3.5K
10:08 58.46 58.46 58.46 58.46 0.6K
10:09 58.47 58.47 58.44 58.44 1.1K
10:10 58.51 58.51 58.41 58.42 2.6K
10:11 58.44 58.46 58.44 58.46 3.4K
10:12 58.44 58.46 58.44 58.44 1.6K
10:13 58.43 58.52 58.41 58.48 2.5K
10:14 58.50 58.50 58.50 58.50 1.1K
10:15 58.47 58.47 58.47 58.47 0.3K
10:16 58.48 58.58 58.48 58.53 4.8K
10:17 58.52 58.52 58.50 58.50 3.7K
10:18 58.57 58.58 58.56 58.58 1.2K
10:19 58.59 58.64 58.59 58.62 5.0K
10:20 58.66 58.67 58.65 58.65 3.7K
10:21 58.65 58.65 58.60 58.60 10.2K
10:22 58.64 58.64 58.57 58.61 5.6K
10:23 58.61 58.63 58.61 58.62 9.5K
10:24 58.62 58.62 58.60 58.60 2.9K
10:25 58.59 58.59 58.50 58.50 2.7K
10:26 58.50 58.50 58.44 58.44 9.2K
10:27 58.45 58.46 58.45 58.45 2.6K
10:28 58.48 58.48 58.43 58.43 1.5K
10:29 58.44 58.46 58.44 58.45 1.9K
10:30 58.51 58.52 58.51 58.52 1.4K
10:31 58.49 58.49 58.40 58.42 5.5K
10:32 58.41 58.44 58.40 58.40 2.6K
10:33 58.28 58.28 58.28 58.28 3.0K
10:34 58.26 58.32 58.26 58.28 5.0K
10:35 58.34 58.40 58.34 58.39 2.1K
10:36 58.36 58.41 58.35 58.41 3.9K
10:37 58.39 58.39 58.39 58.39 1.2K
10:38 58.41 58.48 58.41 58.48 2.5K
10:39 58.50 58.50 58.49 58.50 3.4K
10:40 58.57 58.57 58.56 58.56 2.1K
10:42 58.64 58.66 58.64 58.66 2.7K
10:43 58.64 58.66 58.64 58.66 0.9K
10:44 58.66 58.70 58.66 58.70 1.9K
10:45 58.69 58.70 58.66 58.67 2.5K
10:46 58.65 58.65 58.65 58.65 3.6K
10:48 58.72 58.76 58.72 58.76 10.9K
10:49 58.77 58.87 58.77 58.87 10.7K
10:50 58.84 58.93 58.84 58.92 10.8K
10:51 58.99 59.00 58.97 58.98 19.9K
10:52 59.01 59.06 58.99 59.06 7.0K
10:53 59.06 59.08 59.02 59.04 12.3K
10:54 59.03 59.05 59.02 59.02 4.5K
10:55 59.06 59.21 59.06 59.21 19.0K
10:56 59.20 59.28 59.20 59.25 7.1K
10:57 59.22 59.28 59.22 59.28 7.8K
10:58 59.31 59.31 59.27 59.27 6.7K
10:59 59.28 59.37 59.28 59.37 24.3K
11:00 59.36 59.36 59.20 59.20 18.1K
11:01 59.20 59.29 59.11 59.25 23.5K
11:02 59.26 59.36 59.26 59.34 9.9K
11:03 59.34 59.51 59.33 59.51 21.1K
11:04 59.45 59.47 59.31 59.31 16.3K
11:05 59.35 59.59 59.35 59.57 24.2K
11:06 59.55 59.61 59.55 59.56 15.3K
11:07 59.55 59.58 59.49 59.58 25.8K
11:08 59.60 59.64 59.59 59.64 31.4K
11:09 59.63 59.63 59.51 59.52 26.8K
11:10 59.54 59.54 59.47 59.49 16.5K
11:11 59.47 59.47 59.44 59.44 2.6K
11:12 59.37 59.37 59.30 59.34 25.0K
11:13 59.32 59.32 59.26 59.28 6.1K
11:14 59.28 59.30 59.23 59.30 12.2K
11:15 59.33 59.51 59.33 59.51 11.7K
11:16 59.50 59.54 59.50 59.54 18.6K
11:17 59.54 59.54 59.48 59.52 9.0K
11:18 59.51 59.51 59.41 59.41 24.6K
11:19 59.40 59.44 59.39 59.42 12.8K
11:20 59.40 59.40 59.35 59.35 10.4K
11:21 59.34 59.41 59.34 59.34 11.7K
11:22 59.35 59.43 59.32 59.43 11.5K
11:23 59.49 59.49 59.45 59.47 9.6K
11:24 59.46 59.50 59.44 59.50 9.1K
11:25 59.49 59.49 59.46 59.47 4.3K
11:26 59.47 59.47 59.39 59.40 10.7K
11:27 59.43 59.43 59.39 59.42 7.2K
11:28 59.41 59.41 59.37 59.40 15.3K
11:29 59.40 59.40 59.31 59.32 10.0K
11:30 59.34 59.43 59.31 59.38 5.5K
11:31 59.36 59.38 59.35 59.35 10.5K
11:32 59.32 59.40 59.32 59.35 18.4K
11:33 59.34 59.34 59.32 59.32 4.1K
11:34 59.33 59.33 59.23 59.23 7.7K
11:35 59.26 59.26 59.04 59.04 31.8K
11:36 59.05 59.08 59.01 59.07 13.1K
11:37 59.04 59.08 59.02 59.07 14.2K
11:38 59.07 59.08 59.02 59.06 16.2K
11:39 59.06 59.08 59.06 59.07 8.6K
11:40 59.15 59.26 59.15 59.26 12.9K
11:41 59.24 59.28 59.22 59.28 4.7K
11:42 59.26 59.26 59.21 59.22 3.7K
11:43 59.23 59.34 59.20 59.32 4.9K
11:44 59.33 59.33 59.30 59.33 4.9K
11:45 59.33 59.34 59.32 59.32 10.7K
11:46 59.32 59.34 59.29 59.29 4.8K
11:47 59.30 59.30 59.26 59.26 8.7K
11:48 59.24 59.25 59.21 59.21 13.1K
11:49 59.20 59.20 59.14 59.18 7.0K
11:50 59.19 59.21 59.17 59.20 5.6K
11:51 59.22 59.24 59.20 59.24 5.5K
11:52 59.25 59.34 59.25 59.34 5.1K
11:53 59.36 59.39 59.36 59.38 8.8K
11:54 59.37 59.41 59.37 59.41 4.5K
11:55 59.43 59.47 59.43 59.47 4.8K
11:56 59.49 59.51 59.40 59.41 8.1K
11:57 59.42 59.42 59.37 59.37 11.8K
11:58 59.39 59.39 59.38 59.38 0.9K
11:59 59.39 59.39 59.37 59.37 4.1K
12:00 59.37 59.42 59.37 59.40 7.0K
12:01 59.42 59.45 59.40 59.45 10.1K
12:02 59.44 59.44 59.37 59.37 11.6K
12:03 59.38 59.39 59.36 59.37 5.6K
12:04 59.35 59.35 59.33 59.35 5.2K
12:05 59.32 59.32 59.25 59.25 9.0K
12:06 59.25 59.27 59.22 59.22 3.0K
12:07 59.29 59.31 59.27 59.27 3.4K
12:08 59.30 59.30 59.29 59.29 5.8K
12:09 59.35 59.35 59.35 59.35 1.4K
12:10 59.38 59.39 59.38 59.39 3.1K
12:11 59.40 59.41 59.35 59.36 5.7K
12:12 59.35 59.35 59.35 59.35 0.7K
12:13 59.33 59.37 59.33 59.37 1.2K
12:14 59.41 59.43 59.41 59.43 1.4K
12:15 59.45 59.45 59.43 59.43 3.1K
12:16 59.41 59.48 59.41 59.48 1.5K
12:17 59.49 59.49 59.47 59.47 1.0K
12:18 59.45 59.46 59.42 59.42 4.9K
12:20 59.38 59.38 59.38 59.38 7.1K
12:21 59.37 59.41 59.37 59.41 2.9K
12:22 59.42 59.42 59.41 59.41 2.4K
12:23 59.36 59.37 59.36 59.37 2.2K
12:24 59.41 59.41 59.41 59.41 2.6K
12:25 59.49 59.52 59.49 59.52 4.8K
12:26 59.46 59.47 59.46 59.47 2.1K
12:27 59.45 59.46 59.43 59.43 5.8K
12:28 59.44 59.45 59.44 59.45 2.5K
12:29 59.45 59.46 59.45 59.46 0.9K
12:30 59.43 59.47 59.42 59.42 10.9K
12:31 59.49 59.53 59.49 59.53 6.6K
12:32 59.54 59.54 59.53 59.54 1.4K
12:33 59.57 59.58 59.57 59.57 5.3K
12:34 59.59 59.70 59.59 59.69 13.1K
12:35 59.72 59.73 59.59 59.59 7.6K
12:36 59.58 59.67 59.54 59.65 15.2K
12:37 59.66 59.68 59.61 59.67 46.2K
12:38 59.67 59.76 59.67 59.75 5.3K
12:39 59.74 59.76 59.67 59.67 6.8K
12:40 59.66 59.70 59.66 59.68 5.5K
12:41 59.69 59.73 59.68 59.68 11.3K
12:42 59.63 59.64 59.62 59.64 3.3K
12:43 59.62 59.67 59.60 59.66 7.5K
12:44 59.64 59.64 59.63 59.64 3.1K
12:45 59.67 59.69 59.65 59.69 11.7K
12:46 59.71 59.74 59.71 59.74 4.9K
12:47 59.75 59.81 59.74 59.74 12.4K
12:48 59.67 59.77 59.67 59.72 7.1K
12:49 59.76 59.77 59.75 59.75 2.2K
12:50 59.76 59.77 59.70 59.75 8.4K
12:51 59.74 59.75 59.73 59.73 2.9K
12:52 59.70 59.70 59.69 59.69 4.2K
12:53 59.66 59.68 59.66 59.66 5.6K
12:54 59.66 59.67 59.66 59.67 0.6K
12:55 59.69 59.75 59.69 59.71 5.6K
12:56 59.71 59.71 59.56 59.56 10.1K
12:57 59.57 59.59 59.54 59.55 10.4K
12:58 59.57 59.58 59.49 59.52 8.7K
12:59 59.50 59.50 59.46 59.46 8.8K
13:00 59.47 59.58 59.47 59.58 8.0K
13:01 59.57 59.57 59.56 59.57 7.1K
13:02 59.43 59.43 59.43 59.43 0.9K
13:03 59.40 59.41 59.40 59.41 1.3K
13:04 59.48 59.50 59.47 59.48 1.3K
13:05 59.49 59.51 59.46 59.47 8.2K
13:06 59.46 59.46 59.41 59.44 6.6K
13:07 59.45 59.52 59.45 59.51 1.9K
13:08 59.50 59.52 59.47 59.47 3.6K
13:09 59.44 59.44 59.38 59.38 3.2K
13:10 59.36 59.36 59.34 59.34 3.6K
13:11 59.41 59.42 59.35 59.36 8.2K
13:12 59.29 59.30 59.26 59.29 9.6K
13:13 59.29 59.35 59.28 59.34 4.9K
13:14 59.36 59.42 59.34 59.41 4.6K
13:15 59.41 59.41 59.29 59.29 2.7K
13:16 59.28 59.28 59.26 59.26 3.0K
13:17 59.21 59.24 59.20 59.20 7.3K
13:18 59.16 59.18 59.10 59.11 9.5K
13:19 59.08 59.08 59.06 59.08 8.2K
13:20 59.15 59.15 59.03 59.04 10.0K
13:21 59.01 59.06 59.01 59.04 21.5K
13:22 59.06 59.06 58.96 58.96 14.8K
13:23 58.91 58.96 58.86 58.96 14.9K
13:24 58.88 58.88 58.77 58.80 12.0K
13:25 58.73 58.74 58.60 58.60 45.8K
13:26 58.56 58.62 58.48 58.61 23.7K
13:27 58.60 58.65 58.49 58.65 21.4K
13:28 58.60 58.61 58.33 58.33 18.3K
13:29 58.32 58.35 58.22 58.22 144.6K
13:30 58.23 58.23 58.06 58.17 46.6K
13:31 58.12 58.40 58.10 58.40 20.8K
13:32 58.41 58.48 58.41 58.46 21.4K
13:33 58.53 58.63 58.51 58.61 17.9K
13:34 58.59 58.59 58.46 58.59 20.7K
13:35 58.49 58.49 58.38 58.40 6.3K
13:36 58.33 58.36 58.22 58.34 22.5K
13:37 58.38 58.41 58.28 58.28 2.6K
13:38 58.27 58.42 58.27 58.42 5.5K
13:39 58.43 58.54 58.43 58.53 9.2K
13:40 58.48 58.51 58.29 58.35 16.5K
13:41 58.37 58.38 58.27 58.30 6.7K
13:42 58.28 58.32 58.24 58.27 8.0K
13:43 58.26 58.27 58.11 58.14 20.3K
13:44 58.09 58.12 58.01 58.06 17.8K
13:45 58.00 58.09 58.00 58.00 26.9K
13:46 57.98 58.23 57.96 58.19 12.2K
13:47 58.15 58.21 58.06 58.06 7.3K
13:48 58.13 58.18 58.07 58.08 6.2K
13:49 58.05 58.05 58.01 58.04 8.8K
13:50 57.98 58.05 57.95 58.00 5.7K
13:51 58.03 58.13 58.03 58.12 2.1K
13:52 58.11 58.11 58.02 58.03 4.2K
13:53 58.02 58.02 57.96 57.99 5.3K
13:54 57.97 57.97 57.85 57.87 18.0K
13:55 57.84 57.87 57.81 57.83 31.9K
13:56 57.88 57.88 57.77 57.84 12.6K
13:57 57.79 57.87 57.79 57.87 9.4K
13:58 57.84 57.90 57.84 57.90 7.9K
13:59 57.90 58.03 57.90 58.01 10.4K
14:00 58.01 58.04 57.97 57.97 6.5K
14:01 58.00 58.07 58.00 58.02 6.9K
14:02 58.02 58.02 58.02 58.02 1.9K
14:03 57.95 57.96 57.95 57.96 2.4K
14:04 57.89 58.07 57.89 58.07 2.9K
14:05 58.06 58.11 58.05 58.11 5.3K
14:06 58.10 58.21 58.10 58.21 5.1K
14:07 58.24 58.24 58.20 58.20 1.5K
14:08 58.23 58.24 58.23 58.24 4.8K
14:09 58.29 58.29 58.26 58.27 7.8K
14:10 58.25 58.25 58.18 58.18 4.8K
14:11 58.18 58.18 58.14 58.15 1.3K
14:12 58.15 58.18 58.15 58.18 3.6K
14:13 58.13 58.14 58.13 58.14 1.2K
14:14 58.14 58.16 58.14 58.16 3.3K
14:15 58.15 58.15 58.14 58.14 6.7K
14:16 58.25 58.31 58.23 58.28 7.9K
14:17 58.29 58.31 58.23 58.24 4.2K
14:18 58.26 58.26 58.25 58.25 4.5K
14:19 58.22 58.23 58.22 58.23 2.8K
14:20 58.22 58.22 58.07 58.07 7.5K
14:21 58.08 58.09 58.07 58.07 5.6K
14:22 58.08 58.08 57.98 57.98 9.0K
14:23 57.99 58.10 57.99 58.06 9.0K
14:24 58.04 58.04 58.01 58.02 4.1K
14:25 58.07 58.09 58.06 58.06 4.4K
14:26 58.04 58.08 58.04 58.05 4.4K
14:27 58.03 58.08 58.03 58.04 4.9K
14:28 58.08 58.10 58.08 58.10 2.0K
14:29 58.12 58.12 58.12 58.12 0.2K
14:30 58.09 58.11 58.07 58.11 8.8K
14:31 58.14 58.17 58.14 58.14 0.8K
14:32 58.15 58.19 58.15 58.15 5.2K
14:33 58.13 58.13 58.13 58.13 2.8K
14:34 58.16 58.19 58.16 58.18 2.5K
14:35 58.14 58.23 58.14 58.23 0.8K
14:36 58.22 58.24 58.20 58.24 7.1K
14:37 58.25 58.25 58.22 58.23 3.3K
14:38 58.22 58.22 58.19 58.19 4.3K
14:39 58.18 58.22 58.18 58.21 3.8K
14:40 58.25 58.27 58.25 58.27 2.9K
14:41 58.30 58.31 58.30 58.31 1.4K
14:42 58.28 58.28 58.24 58.24 2.1K
14:43 58.29 58.32 58.29 58.32 1.2K
14:44 58.36 58.45 58.36 58.45 6.8K
14:45 58.44 58.46 58.40 58.45 7.0K
14:46 58.45 58.49 58.45 58.49 3.3K
14:47 58.46 58.47 58.26 58.29 13.3K
14:48 58.30 58.37 58.27 58.36 5.5K
14:49 58.32 58.32 58.30 58.30 2.9K
14:50 58.30 58.35 58.30 58.35 3.1K
14:51 58.35 58.35 58.35 58.35 2.1K
14:52 58.36 58.36 58.32 58.32 2.2K
14:53 58.34 58.34 58.32 58.32 1.4K
14:55 58.27 58.28 58.24 58.27 3.2K
14:56 58.20 58.20 58.19 58.20 1.6K
14:57 58.19 58.23 58.18 58.23 2.2K
14:58 58.24 58.28 58.24 58.27 4.4K
14:59 58.25 58.25 58.25 58.25 3.6K
15:00 58.23 58.24 58.20 58.24 8.8K
15:01 58.27 58.29 58.25 58.28 6.6K
15:02 58.25 58.32 58.25 58.29 6.2K
15:03 58.34 58.35 58.33 58.34 6.1K
15:04 58.34 58.36 58.34 58.35 5.5K
15:05 58.34 58.41 58.34 58.41 9.0K
15:06 58.35 58.35 58.26 58.26 6.8K
15:07 58.27 58.27 58.22 58.22 6.1K
15:08 58.21 58.22 58.18 58.19 4.9K
15:09 58.14 58.14 58.04 58.05 11.9K
15:10 58.03 58.11 58.03 58.11 13.0K
15:11 58.11 58.14 58.10 58.12 3.5K
15:12 58.11 58.13 58.10 58.09 3.5K
15:13 58.14 58.21 58.14 58.19 6.2K
15:14 58.25 58.27 58.25 58.27 5.0K
15:15 58.27 58.28 58.21 58.23 3.6K
15:16 58.26 58.29 58.26 58.29 3.0K
15:17 58.29 58.29 58.20 58.20 5.2K
15:18 58.21 58.22 58.17 58.17 2.0K
15:19 58.18 58.21 58.18 58.19 5.4K
15:20 58.20 58.22 58.19 58.22 4.7K
15:21 58.19 58.19 58.12 58.12 5.5K
15:22 58.13 58.21 58.13 58.21 5.1K
15:23 58.22 58.26 58.22 58.26 5.3K
15:24 58.25 58.27 58.25 58.27 4.7K
15:25 58.26 58.28 58.24 58.26 7.8K
15:26 58.28 58.29 58.25 58.26 8.4K
15:27 58.25 58.33 58.25 58.33 4.2K
15:28 58.34 58.37 58.34 58.37 2.6K
15:29 58.36 58.37 58.34 58.37 1.7K
15:30 58.40 58.45 58.40 58.45 4.3K
15:31 58.47 58.54 58.47 58.54 3.1K
15:32 58.55 58.55 58.50 58.55 7.9K
15:33 58.56 58.57 58.56 58.56 6.2K
15:34 58.58 58.60 58.56 58.60 5.9K
15:35 58.62 58.62 58.57 58.59 10.1K
15:36 58.66 58.66 58.63 58.66 10.0K
15:37 58.71 58.83 58.71 58.83 12.8K
15:38 58.81 58.91 58.81 58.91 26.5K
15:39 58.93 58.99 58.92 58.99 12.1K
15:40 58.97 59.02 58.96 59.02 10.1K
15:41 59.03 59.03 58.95 58.98 13.7K
15:42 59.00 59.00 58.89 58.89 11.7K
15:43 58.89 58.97 58.89 58.97 6.7K
15:44 58.91 58.92 58.88 58.88 4.6K
15:45 58.89 58.89 58.85 58.85 8.5K
15:46 58.86 58.87 58.84 58.84 3.8K
15:47 58.82 58.84 58.79 58.84 4.5K
15:48 58.88 58.99 58.88 58.97 5.3K
15:49 58.98 59.00 58.98 59.00 6.4K
15:50 58.99 59.07 58.99 59.07 10.6K
15:51 59.10 59.17 59.07 59.16 7.4K
15:52 59.14 59.16 59.10 59.10 8.5K
15:53 59.07 59.07 59.02 59.03 7.3K
15:54 59.01 59.02 59.00 59.02 6.3K
15:55 59.03 59.03 58.98 59.03 14.3K
15:56 59.03 59.11 59.01 59.09 14.1K
15:57 59.09 59.11 59.06 59.09 5.9K
15:58 59.11 59.27 59.11 59.27 24.5K
15:59 59.22 59.22 59.12 59.16 146.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible