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 59.22 59.22 59.19 59.21 22.7K
09:31 59.19 59.23 59.17 59.22 3.6K
09:32 59.20 59.23 59.17 59.23 7.0K
09:33 59.19 59.19 59.19 59.19 0.3K
09:34 59.25 59.28 59.24 59.28 3.1K
09:35 59.34 59.34 59.34 59.34 14.1K
09:36 59.30 59.30 59.30 59.30 0.1K
09:37 59.30 59.30 59.23 59.23 10.8K
09:38 59.16 59.22 59.16 59.22 2.2K
09:39 59.21 59.24 59.21 59.22 3.1K
09:40 59.25 59.25 59.16 59.16 3.6K
09:41 59.18 59.23 59.12 59.23 2.4K
09:42 59.12 59.14 59.12 59.14 0.4K
09:43 59.11 59.11 59.07 59.07 6.6K
09:44 59.03 59.07 59.03 59.07 3.3K
09:45 59.07 59.07 59.00 59.00 4.2K
09:46 59.04 59.05 59.02 59.05 2.6K
09:47 59.05 59.05 58.97 58.97 7.0K
09:48 58.94 58.94 58.93 58.94 6.3K
09:49 58.94 58.98 58.93 58.98 11.1K
09:50 58.96 58.96 58.94 58.94 24.9K
09:51 58.95 59.00 58.95 59.00 2.4K
09:52 59.00 59.00 58.99 59.00 10.0K
09:53 59.01 59.01 59.00 59.01 3.2K
09:55 58.97 58.97 58.85 58.91 32.1K
09:56 58.91 58.92 58.90 58.90 7.3K
09:57 58.86 58.87 58.79 58.79 17.6K
09:58 58.83 58.84 58.83 58.83 4.4K
09:59 58.79 58.82 58.78 58.82 14.7K
10:00 58.81 58.84 58.80 58.80 7.7K
10:01 58.79 58.86 58.77 58.85 12.8K
10:02 58.86 58.86 58.81 58.82 3.0K
10:03 58.90 58.90 58.90 58.90 3.2K
10:04 58.89 58.91 58.89 58.91 1.9K
10:05 58.87 58.87 58.85 58.86 6.6K
10:06 58.86 58.87 58.83 58.87 8.2K
10:07 58.80 58.81 58.79 58.81 1.5K
10:08 58.83 58.87 58.82 58.85 9.7K
10:09 58.84 58.85 58.81 58.81 5.6K
10:10 58.74 58.77 58.74 58.76 4.0K
10:11 58.80 58.81 58.78 58.78 2.9K
10:12 58.80 58.80 58.72 58.74 2.2K
10:13 58.75 58.77 58.74 58.77 2.7K
10:14 58.78 58.81 58.75 58.75 13.7K
10:15 58.74 58.76 58.73 58.75 6.4K
10:16 58.74 58.74 58.66 58.66 5.8K
10:17 58.67 58.68 58.66 58.66 4.0K
10:18 58.64 58.66 58.64 58.65 4.2K
10:19 58.60 58.61 58.59 58.60 6.7K
10:20 58.61 58.65 58.59 58.65 1.2K
10:21 58.64 58.66 58.63 58.63 14.6K
10:22 58.60 58.70 58.60 58.70 2.1K
10:23 58.69 58.74 58.69 58.72 2.2K
10:24 58.72 58.74 58.72 58.74 1.2K
10:25 58.74 58.74 58.72 58.74 3.4K
10:26 58.69 58.71 58.69 58.71 1.8K
10:27 58.67 58.71 58.67 58.71 0.7K
10:28 58.69 58.71 58.69 58.70 1.2K
10:29 58.72 58.72 58.72 58.72 0.5K
10:30 58.73 58.74 58.67 58.67 3.5K
10:31 58.64 58.69 58.64 58.69 1.7K
10:32 58.68 58.71 58.68 58.70 2.9K
10:33 58.70 58.70 58.66 58.70 1.6K
10:34 58.71 58.71 58.69 58.69 0.5K
10:35 58.66 58.66 58.63 58.63 1.3K
10:36 58.63 58.66 58.63 58.64 5.0K
10:37 58.62 58.62 58.59 58.60 4.9K
10:38 58.60 58.62 58.56 58.56 3.3K
10:39 58.55 58.57 58.55 58.56 3.8K
10:40 58.55 58.57 58.53 58.57 2.4K
10:41 58.56 58.61 58.56 58.61 7.1K
10:42 58.61 58.61 58.58 58.58 9.7K
10:43 58.57 58.58 58.53 58.57 5.8K
10:44 58.55 58.57 58.55 58.55 8.6K
10:45 58.54 58.57 58.52 58.56 5.6K
10:46 58.55 58.65 58.51 58.65 12.3K
10:47 58.65 58.65 58.59 58.62 2.6K
10:48 58.58 58.64 58.57 58.64 5.4K
10:49 58.65 58.68 58.64 58.64 2.4K
10:50 58.59 58.59 58.55 58.58 31.9K
10:51 58.55 58.56 58.54 58.55 1.1K
10:52 58.56 58.59 58.56 58.59 3.5K
10:53 58.59 58.60 58.59 58.60 7.5K
10:54 58.60 58.60 58.58 58.58 4.0K
10:55 58.54 58.55 58.53 58.55 2.1K
10:56 58.54 58.54 58.53 58.53 13.6K
10:57 58.53 58.53 58.52 58.52 2.1K
10:58 58.52 58.52 58.50 58.50 1.4K
10:59 58.50 58.52 58.50 58.52 1.3K
11:00 58.51 58.55 58.50 58.55 3.9K
11:01 58.52 58.53 58.50 58.53 7.0K
11:02 58.51 58.51 58.49 58.49 3.3K
11:03 58.49 58.51 58.47 58.51 10.9K
11:04 58.50 58.54 58.48 58.54 6.2K
11:05 58.55 58.59 58.53 58.58 15.0K
11:06 58.58 58.60 58.58 58.60 5.6K
11:07 58.58 58.59 58.56 58.56 4.0K
11:08 58.52 58.52 58.50 58.50 4.4K
11:09 58.46 58.49 58.43 58.43 19.1K
11:10 58.43 58.43 58.36 58.36 10.9K
11:11 58.35 58.37 58.35 58.36 8.6K
11:12 58.36 58.38 58.36 58.38 5.5K
11:13 58.37 58.37 58.35 58.35 2.7K
11:14 58.35 58.35 58.29 58.29 2.0K
11:15 58.29 58.33 58.29 58.33 3.8K
11:16 58.36 58.39 58.36 58.36 1.7K
11:17 58.36 58.38 58.34 58.38 4.4K
11:18 58.38 58.38 58.34 58.36 5.3K
11:19 58.35 58.40 58.35 58.39 6.3K
11:20 58.42 58.42 58.42 58.42 0.6K
11:21 58.43 58.43 58.42 58.43 2.4K
11:22 58.44 58.46 58.44 58.46 0.7K
11:24 58.45 58.46 58.44 58.44 6.2K
11:25 58.42 58.42 58.38 58.39 2.9K
11:26 58.38 58.38 58.35 58.37 4.0K
11:27 58.34 58.38 58.34 58.38 2.9K
11:28 58.35 58.35 58.35 58.35 1.5K
11:29 58.35 58.38 58.35 58.38 4.4K
11:30 58.35 58.38 58.34 58.38 3.3K
11:31 58.37 58.39 58.37 58.39 1.1K
11:32 58.39 58.39 58.37 58.38 1.8K
11:33 58.40 58.41 58.39 58.40 4.3K
11:34 58.40 58.40 58.36 58.36 1.8K
11:35 58.40 58.40 58.40 58.40 0.6K
11:36 58.40 58.40 58.40 58.40 8.3K
11:37 58.39 58.40 58.39 58.40 2.6K
11:38 58.40 58.41 58.40 58.41 5.2K
11:39 58.42 58.48 58.42 58.48 8.5K
11:40 58.46 58.46 58.42 58.42 0.6K
11:41 58.42 58.43 58.42 58.42 3.6K
11:42 58.45 58.45 58.45 58.45 0.3K
11:43 58.46 58.48 58.45 58.48 3.5K
11:44 58.48 58.48 58.46 58.46 2.5K
11:45 58.46 58.46 58.44 58.46 2.1K
11:46 58.45 58.46 58.44 58.45 1.3K
11:47 58.45 58.46 58.40 58.40 1.8K
11:48 58.39 58.39 58.37 58.38 0.4K
11:49 58.35 58.36 58.35 58.36 0.5K
11:50 58.35 58.37 58.34 58.37 1.4K
11:51 58.37 58.37 58.36 58.36 0.7K
11:52 58.33 58.34 58.32 58.32 1.4K
11:53 58.34 58.36 58.34 58.36 0.5K
11:54 58.34 58.34 58.31 58.31 6.4K
11:55 58.29 58.31 58.29 58.31 2.8K
11:56 58.31 58.31 58.27 58.28 5.6K
11:57 58.29 58.29 58.29 58.29 0.5K
11:58 58.30 58.30 58.25 58.25 1.7K
11:59 58.27 58.29 58.27 58.29 1.0K
12:00 58.30 58.32 58.29 58.32 3.6K
12:01 58.34 58.35 58.34 58.35 0.5K
12:02 58.35 58.38 58.35 58.36 2.9K
12:03 58.36 58.40 58.36 58.40 1.5K
12:04 58.40 58.40 58.39 58.39 1.1K
12:05 58.36 58.37 58.36 58.36 2.3K
12:06 58.39 58.39 58.39 58.39 0.1K
12:07 58.40 58.40 58.40 58.40 0.3K
12:08 58.39 58.42 58.39 58.42 1.9K
12:09 58.41 58.41 58.39 58.39 1.1K
12:11 58.32 58.32 58.32 58.32 1.2K
12:12 58.35 58.37 58.35 58.36 2.8K
12:13 58.35 58.36 58.35 58.36 1.5K
12:14 58.35 58.38 58.35 58.38 1.8K
12:15 58.42 58.43 58.40 58.40 1.7K
12:16 58.42 58.42 58.42 58.42 1.2K
12:17 58.46 58.46 58.45 58.45 0.9K
12:18 58.45 58.45 58.45 58.45 1.5K
12:19 58.43 58.43 58.43 58.43 0.4K
12:20 58.46 58.46 58.38 58.38 3.1K
12:21 58.38 58.40 58.38 58.40 1.9K
12:22 58.40 58.41 58.40 58.40 3.1K
12:23 58.44 58.46 58.44 58.46 0.5K
12:24 58.45 58.45 58.44 58.44 3.5K
12:25 58.43 58.44 58.43 58.44 0.8K
12:26 58.45 58.46 58.45 58.45 1.1K
12:27 58.46 58.47 58.46 58.46 1.3K
12:28 58.46 58.46 58.44 58.44 2.0K
12:29 58.45 58.45 58.43 58.45 1.9K
12:30 58.43 58.43 58.42 58.43 2.1K
12:31 58.43 58.43 58.42 58.42 2.1K
12:32 58.36 58.36 58.34 58.35 3.5K
12:33 58.36 58.38 58.35 58.38 2.3K
12:34 58.37 58.38 58.35 58.35 4.5K
12:35 58.35 58.39 58.34 58.39 6.6K
12:36 58.40 58.42 58.40 58.42 1.6K
12:38 58.40 58.41 58.40 58.40 0.6K
12:39 58.38 58.38 58.35 58.35 1.0K
12:40 58.36 58.36 58.35 58.35 1.5K
12:41 58.35 58.35 58.35 58.35 1.3K
12:42 58.37 58.38 58.37 58.37 1.2K
12:43 58.36 58.36 58.34 58.34 0.9K
12:44 58.34 58.34 58.34 58.34 1.2K
12:45 58.34 58.36 58.34 58.34 1.1K
12:46 58.35 58.36 58.35 58.36 1.3K
12:48 58.39 58.40 58.39 58.40 0.5K
12:49 58.41 58.41 58.41 58.40 1.5K
12:50 58.38 58.38 58.38 58.38 1.0K
12:51 58.41 58.42 58.41 58.41 0.4K
12:52 58.41 58.41 58.41 58.41 0.1K
12:53 58.40 58.40 58.39 58.39 0.6K
12:54 58.42 58.42 58.42 58.42 0.6K
12:55 58.41 58.41 58.41 58.41 0.9K
12:56 58.41 58.41 58.41 58.41 1.2K
12:57 58.42 58.42 58.41 58.41 0.3K
12:58 58.42 58.42 58.42 58.42 2.0K
12:59 58.43 58.45 58.43 58.45 3.2K
13:00 58.46 58.46 58.45 58.46 1.6K
13:02 58.56 58.60 58.56 58.60 3.0K
13:03 58.58 58.58 58.58 58.58 1.6K
13:04 58.61 58.62 58.59 58.59 2.6K
13:05 58.59 58.59 58.54 58.54 5.0K
13:06 58.56 58.56 58.54 58.56 6.4K
13:08 58.57 58.63 58.57 58.63 1.1K
13:09 58.63 58.64 58.63 58.64 0.6K
13:10 58.64 58.66 58.64 58.65 3.2K
13:11 58.67 58.67 58.66 58.66 1.2K
13:12 58.66 58.67 58.66 58.67 3.4K
13:13 58.63 58.63 58.61 58.61 0.9K
13:14 58.58 58.60 58.58 58.60 2.7K
13:17 58.65 58.67 58.65 58.67 0.9K
13:18 58.67 58.70 58.67 58.70 1.8K
13:19 58.70 58.70 58.63 58.65 5.4K
13:20 58.68 58.68 58.67 58.67 1.0K
13:21 58.68 58.68 58.66 58.66 0.9K
13:22 58.66 58.66 58.65 58.65 1.0K
13:23 58.66 58.67 58.62 58.62 2.9K
13:24 58.63 58.63 58.62 58.62 1.5K
13:25 58.59 58.59 58.59 58.59 0.8K
13:26 58.59 58.59 58.53 58.53 4.7K
13:27 58.54 58.56 58.53 58.56 1.9K
13:28 58.58 58.58 58.58 58.58 0.9K
13:29 58.57 58.58 58.57 58.57 2.6K
13:30 58.57 58.57 58.55 58.55 0.9K
13:31 58.55 58.56 58.55 58.56 0.7K
13:32 58.56 58.56 58.56 58.56 0.5K
13:33 58.56 58.56 58.55 58.55 1.6K
13:35 58.53 58.53 58.47 58.47 1.2K
13:36 58.52 58.52 58.52 58.52 0.8K
13:37 58.49 58.49 58.49 58.49 0.8K
13:38 58.47 58.47 58.45 58.45 0.5K
13:39 58.48 58.48 58.48 58.48 0.4K
13:40 58.48 58.49 58.48 58.48 1.0K
13:41 58.46 58.46 58.46 58.46 1.3K
13:42 58.46 58.46 58.44 58.44 1.9K
13:43 58.44 58.47 58.44 58.47 4.3K
13:45 58.49 58.51 58.49 58.51 2.6K
13:46 58.52 58.52 58.52 58.52 0.6K
13:48 58.54 58.54 58.54 58.54 2.6K
13:49 58.54 58.54 58.54 58.54 0.3K
13:50 58.54 58.54 58.52 58.52 5.1K
13:51 58.52 58.52 58.52 58.52 0.5K
13:52 58.55 58.57 58.54 58.57 0.9K
13:53 58.59 58.59 58.57 58.57 0.6K
13:54 58.57 58.57 58.57 58.57 0.5K
13:57 58.60 58.63 58.60 58.63 2.5K
13:59 58.63 58.63 58.63 58.63 1.2K
14:00 58.60 58.61 58.60 58.61 0.7K
14:01 58.60 58.60 58.59 58.59 1.2K
14:03 58.65 58.65 58.65 58.65 0.9K
14:04 58.64 58.65 58.64 58.65 2.4K
14:05 58.65 58.65 58.63 58.63 0.6K
14:06 58.60 58.60 58.58 58.60 2.6K
14:07 58.58 58.61 58.58 58.59 1.3K
14:08 58.64 58.66 58.64 58.66 0.4K
14:09 58.67 58.67 58.67 58.67 2.2K
14:10 58.67 58.67 58.67 58.67 0.3K
14:11 58.69 58.69 58.69 58.69 0.8K
14:12 58.68 58.68 58.68 58.68 0.2K
14:13 58.68 58.70 58.68 58.70 2.5K
14:15 58.72 58.72 58.72 58.72 1.0K
14:17 58.68 58.68 58.68 58.68 1.0K
14:18 58.65 58.65 58.65 58.65 0.2K
14:19 58.64 58.66 58.64 58.66 2.8K
14:20 58.64 58.64 58.63 58.63 3.6K
14:21 58.59 58.61 58.59 58.61 2.3K
14:22 58.61 58.62 58.61 58.62 2.2K
14:23 58.63 58.64 58.63 58.64 1.6K
14:24 58.65 58.65 58.65 58.65 0.9K
14:25 58.65 58.65 58.63 58.63 1.3K
14:26 58.62 58.62 58.59 58.59 1.8K
14:27 58.56 58.56 58.55 58.55 1.1K
14:28 58.57 58.57 58.57 58.57 0.7K
14:29 58.56 58.56 58.55 58.55 4.7K
14:30 58.55 58.56 58.55 58.55 1.0K
14:31 58.56 58.56 58.56 58.56 0.7K
14:32 58.55 58.55 58.55 58.55 0.3K
14:33 58.55 58.57 58.55 58.57 0.5K
14:34 58.55 58.55 58.54 58.54 2.2K
14:35 58.57 58.57 58.55 58.55 0.6K
14:36 58.54 58.56 58.54 58.55 0.9K
14:37 58.55 58.56 58.55 58.56 1.3K
14:38 58.54 58.54 58.54 58.54 1.3K
14:39 58.54 58.54 58.54 58.54 0.1K
14:40 58.53 58.53 58.53 58.53 0.4K
14:41 58.54 58.54 58.54 58.54 0.3K
14:42 58.56 58.56 58.56 58.56 2.5K
14:43 58.57 58.57 58.57 58.57 0.5K
14:44 58.64 58.64 58.64 58.64 0.2K
14:45 58.64 58.64 58.64 58.64 2.0K
14:46 58.68 58.69 58.67 58.67 7.8K
14:47 58.64 58.64 58.64 58.64 1.7K
14:48 58.64 58.64 58.64 58.64 0.5K
14:49 58.65 58.65 58.62 58.62 1.0K
14:50 58.65 58.65 58.65 58.65 0.4K
14:51 58.62 58.62 58.62 58.62 0.6K
14:52 58.54 58.55 58.48 58.55 4.5K
14:53 58.57 58.58 58.56 58.58 1.3K
14:54 58.53 58.53 58.47 58.49 2.3K
14:56 58.48 58.49 58.47 58.49 1.7K
14:57 58.51 58.52 58.50 58.52 3.0K
14:58 58.50 58.50 58.50 58.50 1.3K
14:59 58.51 58.52 58.51 58.52 1.5K
15:00 58.51 58.52 58.51 58.51 2.5K
15:01 58.55 58.57 58.53 58.57 2.1K
15:02 58.57 58.59 58.55 58.56 4.1K
15:03 58.56 58.56 58.56 58.56 0.4K
15:04 58.58 58.60 58.58 58.60 0.3K
15:05 58.59 58.62 58.59 58.62 0.4K
15:06 58.62 58.62 58.59 58.59 2.9K
15:07 58.62 58.64 58.62 58.64 2.9K
15:08 58.69 58.69 58.69 58.69 0.2K
15:09 58.65 58.65 58.63 58.63 1.0K
15:10 58.64 58.67 58.64 58.67 4.6K
15:11 58.67 58.67 58.67 58.67 0.2K
15:12 58.67 58.67 58.67 58.67 0.4K
15:13 58.67 58.68 58.65 58.65 4.5K
15:14 58.64 58.64 58.59 58.62 9.5K
15:15 58.58 58.59 58.58 58.58 3.3K
15:16 58.60 58.60 58.59 58.60 1.5K
15:17 58.59 58.59 58.59 58.59 0.3K
15:18 58.59 58.59 58.58 58.58 5.9K
15:19 58.61 58.62 58.61 58.62 1.0K
15:20 58.60 58.60 58.59 58.60 1.3K
15:21 58.59 58.59 58.57 58.57 1.4K
15:22 58.55 58.56 58.55 58.56 0.8K
15:23 58.54 58.54 58.54 58.54 0.3K
15:24 58.52 58.54 58.52 58.54 1.5K
15:25 58.54 58.54 58.51 58.51 1.3K
15:26 58.52 58.53 58.52 58.53 3.5K
15:27 58.52 58.52 58.52 58.52 0.4K
15:28 58.54 58.54 58.54 58.54 1.1K
15:29 58.51 58.51 58.50 58.51 6.9K
15:30 58.50 58.50 58.47 58.47 2.1K
15:32 58.49 58.50 58.49 58.50 2.3K
15:33 58.48 58.48 58.46 58.46 1.9K
15:34 58.47 58.48 58.47 58.48 6.3K
15:35 58.47 58.47 58.46 58.46 2.3K
15:36 58.43 58.43 58.39 58.42 11.1K
15:37 58.38 58.40 58.38 58.40 4.9K
15:38 58.40 58.40 58.40 58.40 1.2K
15:39 58.39 58.39 58.39 58.39 2.6K
15:40 58.40 58.40 58.39 58.39 1.0K
15:41 58.37 58.37 58.34 58.36 1.8K
15:42 58.37 58.38 58.37 58.38 1.1K
15:43 58.38 58.38 58.37 58.37 0.5K
15:44 58.36 58.36 58.29 58.29 6.9K
15:45 58.29 58.31 58.28 58.28 3.4K
15:46 58.28 58.35 58.28 58.35 3.0K
15:47 58.34 58.34 58.34 58.34 1.2K
15:48 58.33 58.35 58.33 58.35 2.0K
15:49 58.34 58.36 58.34 58.34 3.4K
15:50 58.33 58.33 58.21 58.29 16.2K
15:51 58.29 58.34 58.29 58.34 7.7K
15:52 58.32 58.32 58.30 58.30 3.1K
15:53 58.30 58.30 58.27 58.27 3.3K
15:54 58.26 58.26 58.22 58.25 4.8K
15:55 58.24 58.27 58.24 58.27 4.5K
15:57 58.28 58.31 58.28 58.31 6.0K
15:58 58.30 58.32 58.30 58.31 15.0K
15:59 58.27 58.27 58.20 58.22 57.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible