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 59.11 59.18 59.11 59.15 98.2K
09:31 59.19 59.26 59.19 59.26 10.4K
09:32 59.26 59.40 59.26 59.39 8.0K
09:33 59.41 59.59 59.41 59.59 2.8K
09:34 59.51 59.59 59.50 59.59 2.6K
09:35 59.58 59.66 59.57 59.66 11.3K
09:36 59.63 59.64 59.57 59.61 15.1K
09:37 59.63 59.63 59.53 59.53 15.0K
09:38 59.53 59.59 59.52 59.59 8.9K
09:39 59.58 59.58 59.45 59.45 4.9K
09:40 59.41 59.44 59.37 59.43 6.8K
09:41 59.41 59.48 59.41 59.46 17.0K
09:42 59.46 59.49 59.37 59.41 8.5K
09:43 59.35 59.35 59.31 59.31 6.1K
09:44 59.31 59.39 59.31 59.37 5.3K
09:45 59.38 59.38 59.31 59.38 7.0K
09:46 59.39 59.39 59.28 59.32 10.6K
09:47 59.32 59.34 59.27 59.34 6.3K
09:48 59.39 59.44 59.35 59.44 1.9K
09:49 59.46 59.50 59.45 59.50 3.2K
09:50 59.48 59.57 59.47 59.56 4.7K
09:51 59.55 59.56 59.49 59.49 5.5K
09:52 59.40 59.49 59.40 59.49 4.8K
09:53 59.52 59.62 59.51 59.51 15.4K
09:54 59.52 59.54 59.48 59.51 4.6K
09:55 59.52 59.59 59.52 59.56 3.2K
09:56 59.53 59.67 59.53 59.67 2.7K
09:57 59.62 59.73 59.62 59.73 4.7K
09:58 59.74 59.74 59.68 59.71 2.3K
09:59 59.71 59.72 59.71 59.72 1.1K
10:00 59.78 59.80 59.78 59.80 0.9K
10:01 59.83 59.86 59.83 59.83 1.3K
10:02 59.82 59.83 59.79 59.83 1.6K
10:03 59.84 59.87 59.82 59.82 2.0K
10:04 59.85 59.93 59.85 59.93 6.5K
10:05 59.92 59.92 59.87 59.89 8.1K
10:06 59.87 59.89 59.84 59.84 5.4K
10:07 59.87 59.87 59.76 59.76 4.3K
10:08 59.79 59.83 59.73 59.83 3.4K
10:09 59.85 59.86 59.76 59.76 5.5K
10:10 59.78 59.80 59.77 59.79 5.5K
10:11 59.75 59.79 59.72 59.79 4.0K
10:12 59.79 59.91 59.79 59.90 6.1K
10:13 59.90 59.91 59.85 59.89 3.8K
10:14 59.91 59.92 59.88 59.88 4.2K
10:15 59.88 59.88 59.78 59.78 5.9K
10:16 59.78 59.84 59.78 59.84 3.2K
10:17 59.85 59.85 59.81 59.84 1.3K
10:18 59.83 59.83 59.78 59.78 2.1K
10:19 59.75 59.78 59.75 59.76 2.5K
10:20 59.73 59.79 59.72 59.77 7.6K
10:21 59.73 59.73 59.67 59.72 13.7K
10:22 59.73 59.83 59.72 59.80 6.3K
10:23 59.81 59.87 59.81 59.87 2.6K
10:24 59.85 59.87 59.85 59.85 1.7K
10:25 59.83 59.85 59.80 59.83 2.6K
10:26 59.83 59.84 59.82 59.82 2.3K
10:27 59.86 59.86 59.86 59.86 0.1K
10:28 59.80 59.80 59.72 59.72 3.8K
10:29 59.72 59.72 59.66 59.66 9.6K
10:30 59.69 59.71 59.66 59.66 2.7K
10:31 59.67 59.71 59.67 59.71 1.4K
10:32 59.69 59.74 59.67 59.74 4.5K
10:33 59.74 59.74 59.69 59.69 2.9K
10:34 59.79 59.79 59.78 59.79 3.3K
10:35 59.78 59.78 59.76 59.76 1.4K
10:36 59.81 59.81 59.77 59.77 4.9K
10:37 59.77 59.77 59.68 59.68 5.6K
10:38 59.72 59.76 59.72 59.76 1.7K
10:39 59.75 59.79 59.75 59.79 1.8K
10:40 59.75 59.79 59.75 59.78 4.3K
10:41 59.77 59.78 59.77 59.78 2.1K
10:42 59.72 59.72 59.72 59.72 0.8K
10:43 59.67 59.72 59.67 59.72 2.2K
10:44 59.72 59.77 59.72 59.77 0.9K
10:45 59.80 59.80 59.78 59.78 2.1K
10:46 59.80 59.82 59.77 59.82 4.9K
10:47 59.80 59.88 59.80 59.83 2.8K
10:48 59.79 59.79 59.79 59.79 0.9K
10:50 59.84 59.84 59.82 59.82 1.1K
10:51 59.80 59.82 59.80 59.82 0.7K
10:52 59.86 59.86 59.86 59.86 3.2K
10:53 59.84 59.84 59.84 59.84 3.6K
10:54 59.87 59.88 59.85 59.85 2.2K
10:55 59.84 59.87 59.83 59.87 2.8K
10:56 59.83 59.86 59.83 59.85 1.7K
10:57 59.82 59.82 59.78 59.80 5.4K
10:58 59.78 59.80 59.76 59.76 3.7K
10:59 59.78 59.78 59.77 59.77 5.4K
11:00 59.78 59.84 59.74 59.80 6.8K
11:01 59.84 59.84 59.81 59.81 20.7K
11:02 59.78 59.78 59.78 59.78 2.4K
11:03 59.75 59.77 59.70 59.70 4.7K
11:04 59.71 59.72 59.68 59.68 5.8K
11:05 59.66 59.67 59.61 59.61 2.8K
11:06 59.58 59.59 59.53 59.53 5.0K
11:07 59.50 59.50 59.42 59.43 6.8K
11:08 59.39 59.42 59.38 59.42 2.9K
11:09 59.37 59.48 59.36 59.47 4.4K
11:10 59.48 59.48 59.46 59.48 1.8K
11:11 59.49 59.49 59.48 59.48 12.3K
11:12 59.51 59.51 59.50 59.50 3.5K
11:13 59.42 59.42 59.42 59.42 2.8K
11:14 59.39 59.42 59.39 59.42 2.7K
11:15 59.39 59.42 59.39 59.42 2.5K
11:17 59.38 59.39 59.38 59.38 0.8K
11:18 59.45 59.53 59.45 59.53 2.9K
11:19 59.52 59.52 59.50 59.52 2.0K
11:20 59.50 59.62 59.49 59.62 2.8K
11:21 59.59 59.61 59.59 59.61 1.1K
11:22 59.60 59.63 59.57 59.62 2.5K
11:23 59.60 59.61 59.59 59.59 3.2K
11:24 59.57 59.57 59.57 59.57 1.2K
11:25 59.60 59.60 59.59 59.59 0.4K
11:26 59.59 59.63 59.59 59.62 4.4K
11:27 59.64 59.66 59.64 59.66 0.9K
11:28 59.65 59.65 59.55 59.55 3.9K
11:29 59.56 59.59 59.56 59.59 7.7K
11:30 59.58 59.68 59.58 59.68 5.0K
11:31 59.67 59.72 59.64 59.72 5.0K
11:32 59.76 59.76 59.76 59.76 1.4K
11:33 59.79 59.79 59.77 59.77 1.0K
11:34 59.77 59.78 59.76 59.78 3.3K
11:35 59.78 59.78 59.74 59.74 1.5K
11:36 59.74 59.74 59.69 59.69 12.1K
11:37 59.69 59.76 59.69 59.74 7.2K
11:38 59.73 59.73 59.68 59.68 1.8K
11:39 59.66 59.66 59.63 59.65 7.0K
11:41 59.65 59.65 59.59 59.59 2.2K
11:42 59.60 59.63 59.60 59.63 1.0K
11:43 59.63 59.63 59.60 59.60 1.6K
11:44 59.65 59.65 59.65 59.65 0.1K
11:45 59.65 59.65 59.56 59.57 1.6K
11:46 59.57 59.59 59.57 59.59 10.8K
11:47 59.61 59.63 59.61 59.63 2.8K
11:48 59.64 59.65 59.57 59.57 8.3K
11:49 59.58 59.58 59.54 59.56 1.8K
11:50 59.59 59.59 59.53 59.54 11.5K
11:51 59.53 59.58 59.50 59.58 0.8K
11:52 59.57 59.57 59.49 59.51 2.3K
11:53 59.51 59.51 59.51 59.51 0.5K
11:54 59.51 59.53 59.51 59.53 1.4K
11:55 59.50 59.50 59.48 59.48 1.4K
11:56 59.42 59.42 59.39 59.39 0.5K
11:57 59.43 59.43 59.43 59.43 2.0K
11:58 59.45 59.45 59.40 59.40 1.6K
11:59 59.36 59.36 59.33 59.33 2.2K
12:00 59.32 59.36 59.32 59.36 2.4K
12:01 59.35 59.42 59.35 59.42 1.0K
12:02 59.41 59.42 59.37 59.39 5.7K
12:03 59.46 59.47 59.39 59.47 3.3K
12:04 59.42 59.42 59.33 59.33 18.3K
12:05 59.29 59.29 59.21 59.26 9.0K
12:06 59.24 59.24 59.18 59.18 6.2K
12:07 59.17 59.17 59.13 59.13 2.1K
12:08 59.18 59.23 59.14 59.22 7.7K
12:09 59.19 59.24 59.17 59.19 23.9K
12:10 59.16 59.19 59.15 59.19 4.5K
12:11 59.18 59.25 59.18 59.23 6.8K
12:12 59.25 59.26 59.23 59.23 9.1K
12:13 59.18 59.20 59.16 59.17 6.3K
12:14 59.16 59.16 59.15 59.15 5.4K
12:15 59.16 59.16 59.01 59.01 6.6K
12:16 59.01 59.08 58.93 58.95 17.8K
12:17 58.95 59.01 58.95 59.01 7.8K
12:18 59.02 59.02 58.86 58.86 17.8K
12:19 58.85 58.88 58.84 58.88 7.3K
12:20 58.89 58.93 58.89 58.89 13.5K
12:21 58.90 58.94 58.90 58.91 2.2K
12:22 58.94 59.12 58.94 59.12 7.7K
12:23 59.14 59.14 59.12 59.12 5.7K
12:24 59.15 59.16 59.11 59.13 2.8K
12:25 59.15 59.15 59.09 59.11 5.8K
12:26 59.11 59.15 59.11 59.15 0.5K
12:27 59.16 59.30 59.16 59.30 3.4K
12:28 59.30 59.31 59.24 59.24 1.8K
12:29 59.24 59.25 59.21 59.21 1.9K
12:30 59.22 59.24 59.22 59.24 3.0K
12:31 59.28 59.32 59.28 59.32 3.9K
12:32 59.29 59.30 59.28 59.30 1.8K
12:33 59.31 59.31 59.27 59.29 4.7K
12:34 59.32 59.32 59.30 59.30 1.8K
12:35 59.33 59.33 59.29 59.29 5.5K
12:36 59.31 59.31 59.28 59.28 2.8K
12:37 59.32 59.32 59.27 59.30 2.7K
12:38 59.30 59.31 59.30 59.31 4.3K
12:39 59.28 59.29 59.28 59.29 1.2K
12:40 59.23 59.24 59.20 59.20 13.4K
12:41 59.20 59.20 59.18 59.19 1.0K
12:42 59.20 59.20 59.15 59.15 5.1K
12:43 59.18 59.18 59.14 59.14 1.0K
12:44 59.15 59.18 59.15 59.17 2.7K
12:45 59.18 59.20 59.18 59.20 0.6K
12:46 59.22 59.25 59.22 59.25 2.3K
12:47 59.28 59.28 59.25 59.25 2.9K
12:48 59.30 59.31 59.30 59.31 2.2K
12:49 59.29 59.30 59.29 59.29 3.4K
12:50 59.29 59.33 59.29 59.33 3.3K
12:51 59.31 59.32 59.29 59.29 6.6K
12:52 59.26 59.26 59.23 59.25 2.7K
12:53 59.26 59.28 59.26 59.28 0.7K
12:54 59.28 59.28 59.28 59.28 0.7K
12:55 59.29 59.33 59.29 59.33 2.6K
12:57 59.31 59.38 59.31 59.38 0.8K
12:58 59.38 59.38 59.38 59.38 0.6K
12:59 59.42 59.42 59.40 59.40 2.2K
13:00 59.39 59.47 59.39 59.47 3.1K
13:01 59.45 59.46 59.45 59.46 2.6K
13:02 59.44 59.48 59.44 59.48 1.1K
13:03 59.44 59.53 59.44 59.53 5.2K
13:04 59.59 59.59 59.54 59.57 2.4K
13:05 59.56 59.58 59.56 59.58 0.8K
13:06 59.59 59.59 59.58 59.59 4.4K
13:07 59.58 59.58 59.54 59.57 5.0K
13:09 59.56 59.56 59.52 59.54 3.1K
13:10 59.55 59.56 59.55 59.55 4.5K
13:11 59.54 59.56 59.54 59.56 1.4K
13:12 59.58 59.59 59.58 59.59 4.4K
13:13 59.56 59.58 59.55 59.55 11.9K
13:14 59.62 59.62 59.59 59.59 2.4K
13:15 59.65 59.65 59.62 59.62 4.6K
13:17 59.63 59.67 59.63 59.64 3.5K
13:18 59.65 59.65 59.65 59.64 0.6K
13:19 59.62 59.62 59.61 59.61 3.2K
13:20 59.63 59.64 59.63 59.64 1.4K
13:21 59.64 59.64 59.61 59.63 2.7K
13:22 59.72 59.78 59.72 59.78 10.8K
13:23 59.78 59.78 59.78 59.78 0.6K
13:24 59.80 59.82 59.79 59.82 2.5K
13:25 59.81 59.81 59.78 59.78 1.0K
13:26 59.78 59.78 59.76 59.76 5.5K
13:27 59.74 59.78 59.74 59.78 0.6K
13:28 59.75 59.76 59.74 59.76 6.7K
13:29 59.80 59.80 59.79 59.80 2.2K
13:30 59.78 59.78 59.75 59.77 9.5K
13:31 59.80 59.80 59.75 59.76 2.8K
13:32 59.74 59.75 59.74 59.75 2.3K
13:33 59.74 59.74 59.72 59.73 3.5K
13:34 59.70 59.71 59.69 59.71 9.7K
13:35 59.71 59.72 59.71 59.71 3.3K
13:36 59.72 59.72 59.68 59.70 2.3K
13:37 59.68 59.68 59.67 59.68 7.4K
13:38 59.69 59.69 59.69 59.69 1.0K
13:39 59.67 59.67 59.67 59.67 0.1K
13:40 59.64 59.64 59.64 59.64 0.6K
13:41 59.63 59.63 59.63 59.63 0.7K
13:42 59.62 59.62 59.56 59.59 1.1K
13:43 59.60 59.60 59.56 59.56 4.2K
13:44 59.54 59.56 59.54 59.56 1.1K
13:45 59.55 59.63 59.55 59.63 1.4K
13:46 59.64 59.65 59.64 59.65 1.7K
13:47 59.68 59.68 59.68 59.68 5.0K
13:49 59.64 59.64 59.64 59.64 1.2K
13:50 59.63 59.66 59.63 59.64 1.9K
13:52 59.68 59.72 59.68 59.70 8.2K
13:53 59.71 59.71 59.67 59.67 1.9K
13:54 59.67 59.67 59.67 59.67 1.8K
13:56 59.63 59.63 59.63 59.63 0.2K
13:57 59.63 59.63 59.60 59.60 4.3K
13:59 59.60 59.60 59.60 59.60 0.7K
14:00 59.60 59.62 59.58 59.62 3.7K
14:01 59.61 59.62 59.61 59.62 3.7K
14:02 59.64 59.64 59.58 59.60 8.3K
14:03 59.59 59.59 59.59 59.59 1.6K
14:04 59.54 59.54 59.50 59.51 4.7K
14:05 59.59 59.64 59.59 59.64 2.9K
14:06 59.63 59.65 59.62 59.62 2.3K
14:07 59.63 59.63 59.58 59.58 7.7K
14:08 59.60 59.64 59.60 59.64 3.3K
14:09 59.63 59.63 59.54 59.54 4.8K
14:10 59.48 59.51 59.48 59.51 2.0K
14:11 59.51 59.51 59.50 59.50 3.1K
14:13 59.48 59.51 59.48 59.51 1.1K
14:14 59.50 59.50 59.50 59.50 0.3K
14:15 59.52 59.52 59.52 59.52 2.0K
14:16 59.49 59.50 59.49 59.50 4.7K
14:17 59.51 59.51 59.45 59.45 3.3K
14:18 59.47 59.47 59.41 59.41 5.6K
14:19 59.41 59.41 59.41 59.41 1.6K
14:20 59.34 59.34 59.28 59.31 5.9K
14:21 59.30 59.34 59.26 59.32 4.1K
14:22 59.28 59.32 59.28 59.31 3.2K
14:23 59.27 59.34 59.27 59.33 2.2K
14:24 59.39 59.40 59.38 59.40 1.2K
14:26 59.42 59.45 59.42 59.43 2.6K
14:27 59.41 59.43 59.41 59.42 2.1K
14:28 59.44 59.44 59.36 59.36 2.5K
14:29 59.40 59.40 59.40 59.40 0.4K
14:30 59.43 59.43 59.43 59.43 2.0K
14:31 59.40 59.40 59.40 59.39 1.8K
14:32 59.34 59.35 59.34 59.35 2.0K
14:33 59.36 59.36 59.33 59.35 0.7K
14:34 59.34 59.34 59.34 59.34 0.8K
14:36 59.38 59.38 59.38 59.38 0.8K
14:38 59.44 59.44 59.44 59.44 0.2K
14:39 59.40 59.40 59.40 59.40 1.3K
14:40 59.38 59.38 59.36 59.36 1.3K
14:41 59.37 59.40 59.37 59.40 0.9K
14:42 59.41 59.41 59.41 59.41 0.1K
14:43 59.42 59.42 59.38 59.38 1.1K
14:44 59.35 59.35 59.35 59.35 0.7K
14:45 59.33 59.33 59.32 59.32 1.7K
14:46 59.32 59.32 59.31 59.31 0.6K
14:47 59.29 59.29 59.23 59.23 2.7K
14:48 59.27 59.27 59.27 59.27 2.0K
14:49 59.29 59.29 59.29 59.29 2.9K
14:50 59.25 59.25 59.25 59.25 1.0K
14:51 59.27 59.27 59.27 59.27 0.4K
14:52 59.19 59.20 59.19 59.20 4.5K
14:53 59.19 59.28 59.19 59.28 9.4K
14:54 59.28 59.28 59.28 59.28 1.0K
14:56 59.20 59.20 59.20 59.20 2.6K
14:57 59.23 59.24 59.23 59.24 2.2K
14:58 59.24 59.25 59.22 59.22 2.4K
14:59 59.22 59.25 59.22 59.25 9.7K
15:00 59.21 59.24 59.21 59.23 3.3K
15:01 59.27 59.28 59.24 59.24 5.3K
15:02 59.23 59.23 59.19 59.20 9.1K
15:03 59.20 59.20 59.20 59.20 1.4K
15:04 59.21 59.21 59.21 59.21 0.3K
15:05 59.22 59.24 59.21 59.21 3.4K
15:06 59.22 59.33 59.22 59.32 9.1K
15:07 59.34 59.35 59.34 59.35 4.7K
15:08 59.35 59.35 59.34 59.34 1.0K
15:09 59.35 59.36 59.35 59.36 1.0K
15:10 59.36 59.40 59.36 59.40 2.1K
15:11 59.40 59.40 59.39 59.40 1.8K
15:12 59.42 59.42 59.40 59.40 3.9K
15:13 59.43 59.43 59.42 59.42 5.8K
15:14 59.42 59.42 59.41 59.41 3.4K
15:15 59.42 59.42 59.40 59.40 1.1K
15:16 59.40 59.40 59.39 59.39 2.2K
15:17 59.40 59.40 59.39 59.39 3.1K
15:18 59.36 59.36 59.36 59.36 0.7K
15:19 59.32 59.32 59.32 59.31 1.7K
15:20 59.31 59.31 59.31 59.31 1.1K
15:21 59.30 59.33 59.30 59.33 2.4K
15:22 59.33 59.34 59.33 59.34 1.6K
15:23 59.33 59.34 59.32 59.34 4.7K
15:24 59.35 59.38 59.35 59.38 2.1K
15:26 59.38 59.38 59.35 59.35 0.9K
15:27 59.33 59.33 59.30 59.32 4.2K
15:28 59.31 59.31 59.28 59.28 3.8K
15:29 59.29 59.29 59.29 59.29 0.1K
15:30 59.30 59.31 59.30 59.31 6.7K
15:31 59.30 59.35 59.30 59.35 4.5K
15:32 59.33 59.33 59.32 59.32 0.9K
15:33 59.32 59.33 59.32 59.33 2.4K
15:34 59.38 59.38 59.38 59.38 0.2K
15:35 59.33 59.34 59.33 59.33 2.8K
15:36 59.33 59.33 59.33 59.33 6.5K
15:37 59.32 59.32 59.31 59.31 3.3K
15:38 59.32 59.33 59.31 59.32 5.2K
15:39 59.30 59.30 59.29 59.29 1.3K
15:40 59.29 59.29 59.26 59.26 3.1K
15:41 59.28 59.32 59.28 59.32 5.0K
15:42 59.31 59.32 59.29 59.32 2.7K
15:43 59.32 59.32 59.31 59.31 2.4K
15:45 59.31 59.31 59.27 59.27 1.4K
15:46 59.29 59.29 59.28 59.28 1.1K
15:47 59.29 59.31 59.29 59.28 5.7K
15:48 59.29 59.30 59.28 59.30 1.8K
15:49 59.30 59.30 59.26 59.26 2.5K
15:50 59.29 59.29 59.24 59.24 8.4K
15:51 59.22 59.23 59.21 59.23 3.1K
15:52 59.17 59.18 59.17 59.17 0.8K
15:53 59.17 59.17 59.14 59.16 2.1K
15:54 59.17 59.23 59.17 59.23 2.2K
15:55 59.23 59.25 59.23 59.24 2.4K
15:56 59.29 59.29 59.28 59.28 2.0K
15:57 59.26 59.28 59.26 59.28 2.8K
15:58 59.28 59.29 59.27 59.29 9.5K
15:59 59.18 59.23 59.16 59.20 93.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible