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 60.15 60.33 60.15 60.33 70.9K
09:31 60.26 60.26 60.22 60.23 2.0K
09:32 60.21 60.26 60.19 60.21 26.1K
09:33 60.22 60.22 60.06 60.06 7.6K
09:34 60.08 60.08 59.99 60.00 11.5K
09:35 59.99 59.99 59.95 59.96 2.3K
09:36 59.96 59.99 59.94 59.97 13.5K
09:37 59.95 60.06 59.95 60.06 14.6K
09:38 60.05 60.07 60.04 60.05 6.3K
09:39 59.97 60.03 59.96 60.03 8.8K
09:40 60.06 60.11 60.06 60.07 5.5K
09:41 60.05 60.05 60.01 60.01 5.9K
09:42 59.99 60.02 59.92 59.92 7.3K
09:43 59.91 59.93 59.91 59.93 1.2K
09:44 60.01 60.08 60.01 60.02 8.2K
09:45 60.01 60.02 59.98 60.02 7.1K
09:46 60.03 60.07 60.03 60.07 3.1K
09:47 60.06 60.08 60.03 60.05 8.0K
09:48 60.06 60.08 60.04 60.08 4.4K
09:49 60.05 60.05 59.95 59.97 6.9K
09:50 60.01 60.01 59.92 59.93 3.3K
09:51 59.92 59.92 59.77 59.79 9.0K
09:52 59.80 59.83 59.79 59.80 13.3K
09:53 59.79 59.81 59.76 59.81 2.1K
09:54 59.87 59.90 59.87 59.88 2.9K
09:55 59.88 59.92 59.87 59.87 24.1K
09:56 59.89 59.89 59.83 59.83 7.0K
09:57 59.85 59.87 59.83 59.86 3.0K
09:58 59.81 59.81 59.81 59.81 2.0K
09:59 59.84 59.84 59.80 59.83 4.6K
10:00 59.84 59.91 59.84 59.91 1.3K
10:01 59.90 59.92 59.90 59.92 1.5K
10:02 59.94 59.94 59.89 59.91 3.0K
10:03 59.94 59.96 59.93 59.95 1.3K
10:04 59.95 59.95 59.88 59.88 12.9K
10:05 59.90 59.90 59.80 59.82 6.5K
10:06 59.81 59.84 59.81 59.83 1.3K
10:07 59.88 59.95 59.88 59.95 2.0K
10:08 59.93 59.93 59.90 59.93 0.9K
10:09 59.95 59.99 59.94 59.99 1.8K
10:10 60.02 60.04 60.00 60.01 4.8K
10:11 60.02 60.02 60.01 60.01 2.2K
10:12 60.02 60.04 60.01 60.04 1.3K
10:13 60.01 60.04 60.01 60.04 1.2K
10:14 60.02 60.02 59.99 59.99 0.8K
10:15 59.96 59.97 59.96 59.97 2.0K
10:16 60.00 60.00 59.99 60.00 11.9K
10:17 59.99 60.00 59.97 60.00 12.2K
10:18 59.99 59.99 59.95 59.95 11.7K
10:19 59.95 59.95 59.91 59.91 6.7K
10:20 59.94 59.95 59.93 59.95 2.7K
10:21 59.94 59.94 59.88 59.90 15.1K
10:22 59.93 59.94 59.90 59.90 1.1K
10:23 59.89 59.89 59.86 59.86 3.6K
10:24 59.80 59.80 59.78 59.79 2.0K
10:25 59.79 59.79 59.74 59.76 15.0K
10:26 59.74 59.74 59.66 59.66 3.1K
10:27 59.71 59.74 59.71 59.74 1.6K
10:28 59.71 59.72 59.71 59.71 3.2K
10:29 59.67 59.68 59.66 59.66 2.7K
10:30 59.64 59.66 59.64 59.66 1.7K
10:31 59.54 59.57 59.46 59.46 18.1K
10:32 59.45 59.45 59.21 59.22 32.9K
10:33 59.25 59.37 59.25 59.37 4.1K
10:34 59.40 59.46 59.40 59.46 7.9K
10:35 59.41 59.42 59.41 59.42 3.8K
10:36 59.49 59.53 59.49 59.53 1.1K
10:37 59.54 59.61 59.52 59.60 4.6K
10:38 59.62 59.62 59.57 59.57 4.1K
10:39 59.54 59.56 59.51 59.55 24.5K
10:40 59.58 59.59 59.58 59.59 2.5K
10:41 59.53 59.53 59.50 59.52 12.6K
10:42 59.53 59.62 59.53 59.62 2.6K
10:43 59.62 59.64 59.62 59.64 9.0K
10:44 59.69 59.69 59.69 59.69 0.4K
10:45 59.70 59.72 59.66 59.72 4.8K
10:46 59.64 59.64 59.64 59.64 3.0K
10:47 59.62 59.62 59.61 59.61 1.4K
10:48 59.61 59.67 59.61 59.67 2.5K
10:49 59.67 59.67 59.65 59.65 1.6K
10:50 59.69 59.69 59.63 59.63 1.7K
10:51 59.66 59.66 59.57 59.57 14.9K
10:52 59.54 59.54 59.54 59.54 3.7K
10:54 59.58 59.58 59.58 59.58 1.5K
10:55 59.61 59.61 59.53 59.53 6.2K
10:56 59.51 59.51 59.48 59.49 4.0K
10:57 59.52 59.52 59.51 59.51 0.9K
10:58 59.51 59.51 59.51 59.51 2.9K
10:59 59.59 59.59 59.59 59.59 0.5K
11:00 59.56 59.56 59.55 59.55 1.0K
11:01 59.53 59.53 59.52 59.52 1.7K
11:02 59.51 59.51 59.51 59.51 1.9K
11:03 59.46 59.46 59.42 59.42 2.2K
11:04 59.43 59.44 59.37 59.44 11.3K
11:05 59.42 59.45 59.38 59.45 3.2K
11:06 59.50 59.50 59.50 59.50 0.7K
11:07 59.52 59.56 59.52 59.56 1.2K
11:08 59.61 59.61 59.61 59.61 1.4K
11:09 59.58 59.59 59.58 59.59 2.2K
11:10 59.56 59.56 59.49 59.51 13.6K
11:11 59.49 59.57 59.49 59.57 3.7K
11:12 59.54 59.54 59.50 59.53 11.4K
11:13 59.57 59.59 59.57 59.59 0.8K
11:14 59.62 59.66 59.62 59.65 4.1K
11:15 59.71 59.72 59.69 59.69 2.2K
11:16 59.69 59.69 59.68 59.68 0.8K
11:17 59.66 59.69 59.66 59.66 1.0K
11:18 59.68 59.70 59.67 59.69 17.5K
11:19 59.71 59.76 59.71 59.74 2.5K
11:20 59.71 59.71 59.63 59.65 1.9K
11:21 59.66 59.66 59.65 59.65 0.5K
11:22 59.73 59.73 59.68 59.69 2.3K
11:23 59.71 59.74 59.71 59.73 5.1K
11:24 59.74 59.75 59.74 59.74 2.5K
11:25 59.67 59.67 59.67 59.67 2.4K
11:26 59.68 59.69 59.66 59.67 9.7K
11:27 59.68 59.68 59.67 59.67 1.3K
11:28 59.70 59.72 59.65 59.72 2.2K
11:29 59.71 59.73 59.70 59.72 15.6K
11:30 59.74 59.74 59.74 59.74 1.3K
11:31 59.79 59.85 59.79 59.84 9.6K
11:32 59.80 59.81 59.80 59.81 2.4K
11:33 59.80 59.80 59.76 59.76 3.3K
11:34 59.74 59.77 59.74 59.77 2.7K
11:35 59.76 59.78 59.76 59.78 3.7K
11:36 59.79 59.80 59.79 59.79 3.7K
11:37 59.85 59.87 59.85 59.87 3.5K
11:38 59.85 59.86 59.85 59.86 0.5K
11:39 59.89 59.90 59.89 59.90 0.5K
11:40 59.92 59.94 59.87 59.87 2.5K
11:41 59.89 59.90 59.89 59.90 0.5K
11:43 59.92 59.95 59.91 59.91 28.1K
11:44 59.89 59.90 59.88 59.90 2.1K
11:46 59.95 59.98 59.95 59.97 1.7K
11:47 59.99 59.99 59.98 59.99 2.1K
11:48 60.00 60.01 60.00 60.01 15.7K
11:49 59.97 59.97 59.94 59.96 3.1K
11:50 59.95 59.97 59.94 59.96 2.1K
11:52 59.97 59.98 59.97 59.98 2.3K
11:53 59.99 60.04 59.98 60.02 3.4K
11:54 60.02 60.02 60.02 60.02 0.6K
11:55 60.02 60.02 60.01 60.01 2.3K
11:57 60.02 60.02 59.98 59.98 3.1K
11:58 59.97 59.97 59.95 59.96 3.9K
11:59 60.02 60.02 60.02 60.02 0.9K
12:00 60.02 60.02 60.02 60.02 0.6K
12:01 60.00 60.00 59.98 59.99 1.9K
12:02 60.01 60.01 60.01 60.01 0.8K
12:03 60.03 60.07 60.03 60.07 3.6K
12:04 60.09 60.10 60.09 60.10 3.1K
12:05 60.08 60.09 60.04 60.04 2.3K
12:06 60.04 60.04 59.99 59.99 1.1K
12:07 59.97 59.99 59.95 59.99 4.0K
12:08 59.96 59.96 59.96 59.96 0.6K
12:09 59.95 59.99 59.95 59.99 4.4K
12:10 60.00 60.00 59.96 59.96 2.2K
12:11 59.94 59.94 59.92 59.92 2.2K
12:12 59.95 59.95 59.95 59.95 0.7K
12:13 59.97 59.98 59.97 59.98 15.7K
12:14 59.96 60.00 59.96 60.00 2.2K
12:15 60.01 60.06 60.01 60.06 6.9K
12:16 60.05 60.07 60.04 60.05 2.0K
12:17 60.06 60.06 60.06 60.06 1.3K
12:18 60.03 60.04 60.00 60.00 8.2K
12:19 60.02 60.05 60.02 60.05 6.5K
12:20 60.06 60.06 60.03 60.03 2.9K
12:21 60.07 60.07 60.05 60.06 2.8K
12:22 60.05 60.07 60.05 60.07 1.1K
12:23 60.07 60.07 60.07 60.07 1.1K
12:24 60.07 60.08 60.07 60.07 0.9K
12:25 60.08 60.08 60.02 60.03 3.0K
12:26 60.02 60.02 60.02 60.02 2.3K
12:27 59.99 60.02 59.99 60.02 2.4K
12:28 60.03 60.03 60.01 60.01 2.5K
12:29 60.02 60.02 60.01 60.02 14.2K
12:30 60.02 60.04 60.02 60.04 1.6K
12:31 60.06 60.06 60.03 60.03 1.7K
12:32 60.06 60.07 60.06 60.07 1.3K
12:33 60.06 60.06 60.06 60.06 1.3K
12:35 60.03 60.07 60.03 60.07 0.7K
12:36 60.09 60.14 60.09 60.14 14.7K
12:37 60.13 60.13 60.13 60.13 1.7K
12:38 60.11 60.14 60.11 60.13 1.9K
12:39 60.15 60.20 60.15 60.18 14.6K
12:40 60.17 60.19 60.16 60.18 3.7K
12:41 60.17 60.17 60.17 60.17 0.2K
12:42 60.17 60.17 60.16 60.17 2.0K
12:43 60.12 60.12 60.12 60.12 1.7K
12:44 60.14 60.15 60.14 60.15 0.6K
12:45 60.18 60.18 60.16 60.16 4.1K
12:46 60.17 60.18 60.16 60.16 2.7K
12:47 60.17 60.20 60.17 60.20 1.1K
12:48 60.21 60.22 60.19 60.19 3.8K
12:49 60.20 60.20 60.19 60.19 2.0K
12:50 60.20 60.20 60.17 60.17 0.8K
12:51 60.18 60.18 60.15 60.15 4.3K
12:52 60.15 60.15 60.15 60.15 0.8K
12:53 60.15 60.15 60.15 60.15 0.7K
12:54 60.15 60.15 60.14 60.14 3.2K
12:56 60.06 60.07 59.99 59.99 16.6K
12:57 59.97 60.02 59.97 60.02 8.9K
12:58 60.03 60.03 60.03 60.03 0.3K
12:59 60.07 60.07 60.05 60.05 0.6K
13:00 60.07 60.07 60.06 60.06 8.5K
13:03 60.11 60.14 60.11 60.14 2.2K
13:04 60.12 60.12 60.11 60.11 0.4K
13:05 60.14 60.14 60.14 60.14 1.1K
13:06 60.16 60.16 60.16 60.16 1.5K
13:07 60.15 60.17 60.14 60.17 1.0K
13:08 60.18 60.18 60.16 60.16 0.6K
13:09 60.11 60.11 60.10 60.10 0.9K
13:10 60.07 60.07 60.01 60.01 11.1K
13:11 60.01 60.01 59.99 59.99 4.5K
13:13 59.99 60.01 59.99 60.00 3.1K
13:14 60.00 60.00 60.00 60.00 0.4K
13:15 60.00 60.01 59.98 59.98 2.9K
13:16 60.01 60.01 60.00 60.01 3.1K
13:17 60.01 60.01 60.01 60.01 11.5K
13:18 60.03 60.03 59.98 59.98 5.3K
13:19 60.03 60.03 60.03 60.03 5.8K
13:20 60.03 60.03 60.03 60.03 10.8K
13:21 59.99 59.99 59.98 59.98 2.9K
13:22 59.98 59.98 59.95 59.97 14.4K
13:23 59.94 59.94 59.94 59.94 3.0K
13:24 59.94 59.98 59.94 59.98 2.7K
13:25 59.98 60.00 59.98 59.99 1.7K
13:26 59.96 59.96 59.92 59.92 3.7K
13:27 59.91 59.91 59.91 59.91 1.4K
13:28 59.93 59.93 59.91 59.93 9.6K
13:29 59.96 59.99 59.96 59.99 3.3K
13:31 59.97 60.00 59.97 60.00 0.7K
13:32 59.98 59.98 59.98 59.98 0.3K
13:33 59.97 59.97 59.97 59.97 0.6K
13:34 59.93 59.97 59.93 59.97 2.6K
13:35 59.97 60.01 59.97 60.01 1.5K
13:36 60.02 60.02 60.02 60.02 1.0K
13:37 59.96 60.02 59.96 60.01 3.8K
13:38 60.02 60.02 59.98 59.98 2.1K
13:40 60.03 60.03 60.03 60.03 1.1K
13:41 60.07 60.07 60.07 60.07 1.8K
13:42 60.07 60.08 60.07 60.07 5.0K
13:43 60.08 60.10 60.08 60.09 2.7K
13:44 60.10 60.14 60.10 60.11 12.8K
13:45 60.13 60.13 60.13 60.13 1.2K
13:46 60.13 60.13 60.11 60.12 1.6K
13:47 60.12 60.13 60.11 60.13 7.6K
13:48 60.14 60.14 60.12 60.13 1.8K
13:49 60.11 60.11 60.11 60.11 1.6K
13:51 60.11 60.11 60.08 60.10 4.7K
13:52 60.10 60.10 60.08 60.08 0.8K
13:53 60.09 60.10 60.09 60.10 1.9K
13:54 60.10 60.10 60.08 60.08 1.5K
13:55 60.07 60.08 60.06 60.08 3.2K
13:57 60.08 60.08 60.08 60.08 0.3K
13:58 60.10 60.10 60.10 60.10 0.5K
13:59 60.10 60.10 60.08 60.08 3.8K
14:02 60.06 60.07 60.06 60.07 2.3K
14:03 60.07 60.07 60.07 60.07 0.7K
14:04 60.07 60.07 60.07 60.07 1.6K
14:05 60.09 60.13 60.09 60.13 1.1K
14:06 60.14 60.16 60.11 60.11 2.5K
14:07 60.15 60.15 60.15 60.15 0.8K
14:08 60.10 60.10 60.10 60.10 0.5K
14:09 60.10 60.10 60.09 60.10 2.8K
14:10 60.08 60.08 60.08 60.07 1.1K
14:11 60.06 60.07 60.04 60.04 1.7K
14:12 60.02 60.02 60.01 60.01 3.9K
14:13 60.02 60.03 60.02 60.03 2.1K
14:14 60.01 60.01 60.00 60.00 1.4K
14:15 60.00 60.00 60.00 60.00 0.5K
14:16 60.01 60.01 60.01 60.01 0.9K
14:17 60.07 60.07 60.07 60.07 0.1K
14:18 60.07 60.07 60.07 60.07 0.7K
14:19 60.07 60.08 60.07 60.07 2.0K
14:20 60.05 60.05 59.99 59.99 4.6K
14:21 60.03 60.03 60.01 60.02 2.5K
14:22 60.00 60.00 59.97 59.98 3.4K
14:23 59.99 59.99 59.98 59.98 0.5K
14:24 60.01 60.02 59.99 59.99 1.1K
14:25 59.99 59.99 59.99 59.98 0.8K
14:26 59.99 59.99 59.99 59.99 0.3K
14:27 60.01 60.01 59.99 60.00 2.5K
14:28 59.98 59.98 59.98 59.98 0.1K
14:29 59.97 59.97 59.96 59.96 2.4K
14:30 59.96 59.99 59.95 59.99 2.4K
14:31 59.98 60.00 59.98 60.00 1.3K
14:32 60.00 60.00 60.00 60.00 2.1K
14:33 59.99 59.99 59.97 59.97 1.8K
14:34 59.97 59.97 59.97 59.97 0.3K
14:35 59.96 59.96 59.96 59.96 0.5K
14:36 59.99 59.99 59.98 59.99 4.3K
14:37 60.00 60.02 60.00 60.02 2.5K
14:38 60.05 60.05 60.05 60.05 0.2K
14:39 60.04 60.04 60.01 60.01 1.2K
14:40 59.93 59.93 59.88 59.89 3.6K
14:42 59.89 59.89 59.89 59.89 0.4K
14:44 59.87 59.88 59.85 59.88 3.4K
14:45 59.88 59.88 59.85 59.85 1.0K
14:46 59.87 59.87 59.87 59.87 0.4K
14:47 59.90 59.90 59.90 59.90 0.5K
14:48 59.91 59.91 59.91 59.91 0.3K
14:49 59.88 59.90 59.88 59.90 3.0K
14:50 59.90 59.90 59.90 59.90 0.8K
14:51 59.90 59.90 59.90 59.90 1.3K
14:53 59.89 59.89 59.89 59.89 1.0K
14:54 59.88 59.88 59.88 59.88 0.6K
14:55 59.87 59.87 59.86 59.87 1.0K
14:56 59.85 59.85 59.82 59.82 1.1K
14:57 59.83 59.85 59.83 59.85 2.2K
14:59 59.83 59.83 59.83 59.83 0.6K
15:00 59.83 59.83 59.81 59.81 1.4K
15:01 59.80 59.81 59.80 59.81 1.4K
15:02 59.81 59.81 59.77 59.77 3.6K
15:03 59.78 59.78 59.76 59.76 2.0K
15:04 59.75 59.80 59.75 59.80 3.4K
15:05 59.79 59.81 59.79 59.81 2.5K
15:06 59.78 59.79 59.76 59.76 10.0K
15:07 59.81 59.82 59.81 59.82 0.6K
15:08 59.80 59.81 59.80 59.81 0.4K
15:09 59.80 59.80 59.79 59.79 1.5K
15:10 59.78 59.78 59.77 59.77 1.4K
15:11 59.75 59.75 59.73 59.73 3.0K
15:12 59.72 59.74 59.72 59.74 0.7K
15:13 59.72 59.72 59.70 59.71 2.0K
15:14 59.75 59.76 59.75 59.76 0.7K
15:15 59.75 59.75 59.75 59.75 1.2K
15:16 59.73 59.73 59.72 59.73 4.2K
15:17 59.72 59.72 59.69 59.69 2.6K
15:19 59.71 59.72 59.71 59.72 4.4K
15:20 59.74 59.74 59.72 59.72 2.2K
15:21 59.71 59.72 59.71 59.72 0.7K
15:22 59.71 59.72 59.71 59.72 2.5K
15:23 59.72 59.73 59.72 59.73 2.2K
15:24 59.73 59.74 59.72 59.72 2.2K
15:25 59.71 59.71 59.71 59.71 13.3K
15:26 59.72 59.73 59.71 59.73 49.4K
15:27 59.72 59.72 59.72 59.72 47.3K
15:28 59.70 59.70 59.66 59.68 11.8K
15:29 59.69 59.71 59.69 59.71 3.8K
15:31 59.74 59.74 59.74 59.74 5.8K
15:32 59.72 59.76 59.72 59.75 9.0K
15:33 59.74 59.75 59.72 59.72 3.9K
15:34 59.71 59.72 59.71 59.72 1.6K
15:35 59.72 59.72 59.72 59.72 1.6K
15:36 59.70 59.70 59.70 59.70 2.0K
15:37 59.71 59.74 59.71 59.74 1.3K
15:38 59.75 59.75 59.75 59.75 0.7K
15:39 59.78 59.85 59.78 59.85 4.8K
15:40 59.85 59.86 59.85 59.85 1.1K
15:41 59.86 59.91 59.86 59.91 5.2K
15:42 59.92 59.92 59.92 59.92 0.9K
15:43 59.92 59.92 59.87 59.87 4.9K
15:45 59.85 59.86 59.85 59.86 1.8K
15:46 59.85 59.87 59.85 59.87 5.2K
15:47 59.91 59.91 59.89 59.89 3.5K
15:48 59.88 59.88 59.86 59.86 2.8K
15:50 59.82 59.84 59.82 59.84 3.9K
15:51 59.84 59.85 59.84 59.85 7.6K
15:52 59.83 59.87 59.83 59.87 20.3K
15:53 59.86 59.88 59.85 59.85 10.4K
15:54 59.85 59.87 59.85 59.86 4.3K
15:55 59.86 59.86 59.81 59.81 12.8K
15:56 59.80 59.81 59.79 59.80 9.3K
15:57 59.81 59.81 59.79 59.80 8.1K
15:58 59.81 59.85 59.81 59.84 22.8K
15:59 59.84 59.90 59.82 59.90 68.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible