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 58.97 58.98 58.88 58.88 29.6K
09:31 58.90 58.90 58.86 58.88 1.8K
09:32 58.85 58.85 58.76 58.76 1.9K
09:33 58.81 58.88 58.81 58.88 5.7K
09:34 58.90 58.90 58.89 58.89 0.8K
09:35 58.89 58.89 58.81 58.87 8.8K
09:36 58.86 58.86 58.83 58.83 3.9K
09:37 58.84 58.85 58.81 58.81 10.9K
09:38 58.80 58.80 58.72 58.72 12.9K
09:39 58.74 58.75 58.68 58.69 33.3K
09:40 58.65 58.65 58.60 58.61 4.4K
09:41 58.60 58.60 58.56 58.56 4.0K
09:42 58.60 58.64 58.60 58.61 4.6K
09:43 58.67 58.68 58.62 58.62 5.6K
09:44 58.60 58.60 58.52 58.53 12.0K
09:45 58.54 58.59 58.52 58.59 6.8K
09:46 58.57 58.57 58.53 58.53 12.4K
09:47 58.54 58.61 58.54 58.61 4.6K
09:48 58.62 58.65 58.56 58.57 6.0K
09:49 58.58 58.58 58.47 58.47 8.1K
09:50 58.47 58.59 58.46 58.59 10.6K
09:51 58.59 58.62 58.56 58.61 5.1K
09:52 58.65 58.69 58.65 58.69 2.6K
09:53 58.68 58.70 58.66 58.70 2.2K
09:54 58.70 58.70 58.68 58.68 4.8K
09:55 58.69 58.69 58.64 58.64 6.5K
09:56 58.62 58.63 58.54 58.57 7.5K
09:57 58.56 58.56 58.53 58.53 3.2K
09:58 58.53 58.53 58.53 58.53 1.1K
09:59 58.54 58.55 58.54 58.55 1.8K
10:00 58.56 58.58 58.55 58.56 11.7K
10:01 58.63 58.63 58.58 58.58 2.6K
10:02 58.60 58.63 58.60 58.63 1.0K
10:03 58.61 58.61 58.57 58.57 0.8K
10:04 58.63 58.63 58.58 58.58 1.1K
10:05 58.56 58.56 58.51 58.51 2.7K
10:06 58.50 58.52 58.48 58.52 5.7K
10:07 58.45 58.45 58.44 58.44 5.5K
10:08 58.41 58.43 58.41 58.42 8.7K
10:09 58.43 58.43 58.37 58.39 7.0K
10:10 58.40 58.44 58.39 58.39 7.6K
10:11 58.38 58.38 58.34 58.34 5.7K
10:12 58.34 58.41 58.33 58.38 4.5K
10:13 58.37 58.38 58.33 58.38 9.5K
10:14 58.40 58.43 58.40 58.43 6.3K
10:15 58.42 58.42 58.36 58.38 4.6K
10:16 58.40 58.40 58.32 58.34 12.7K
10:17 58.34 58.36 58.33 58.33 6.0K
10:18 58.31 58.32 58.30 58.31 8.2K
10:19 58.27 58.30 58.27 58.30 2.7K
10:20 58.29 58.29 58.25 58.25 5.5K
10:21 58.29 58.29 58.24 58.27 2.7K
10:22 58.28 58.28 58.28 58.28 0.8K
10:23 58.21 58.24 58.21 58.24 6.6K
10:24 58.20 58.20 58.17 58.17 18.5K
10:25 58.17 58.27 58.17 58.19 24.5K
10:26 58.20 58.26 58.20 58.26 2.7K
10:27 58.27 58.32 58.27 58.32 2.2K
10:28 58.28 58.28 58.28 58.28 0.3K
10:29 58.27 58.27 58.23 58.24 4.4K
10:30 58.22 58.22 58.13 58.13 16.1K
10:31 58.13 58.13 58.10 58.13 8.3K
10:32 58.12 58.14 58.11 58.14 13.2K
10:33 58.12 58.16 58.03 58.03 22.4K
10:34 58.03 58.03 57.90 57.90 35.8K
10:35 57.93 58.02 57.92 58.02 24.2K
10:36 58.04 58.14 58.04 58.14 8.4K
10:37 58.13 58.15 58.11 58.15 12.7K
10:38 58.16 58.21 58.15 58.17 5.9K
10:39 58.21 58.29 58.20 58.29 6.9K
10:40 58.29 58.29 58.22 58.22 2.5K
10:41 58.22 58.22 58.19 58.21 8.5K
10:42 58.23 58.25 58.20 58.23 4.8K
10:43 58.20 58.22 58.20 58.22 4.5K
10:44 58.25 58.31 58.25 58.31 4.8K
10:45 58.30 58.39 58.30 58.39 4.7K
10:46 58.40 58.45 58.40 58.45 8.9K
10:47 58.48 58.48 58.48 58.48 2.4K
10:48 58.46 58.49 58.43 58.49 16.1K
10:49 58.54 58.54 58.45 58.50 6.9K
10:50 58.48 58.48 58.43 58.43 14.0K
10:51 58.43 58.44 58.41 58.42 14.9K
10:52 58.42 58.48 58.41 58.47 5.9K
10:53 58.46 58.51 58.46 58.51 4.7K
10:54 58.52 58.57 58.52 58.53 6.1K
10:55 58.49 58.49 58.49 58.49 0.5K
10:56 58.51 58.62 58.51 58.62 1.5K
10:57 58.61 58.63 58.60 58.60 3.1K
10:58 58.63 58.63 58.60 58.60 2.2K
10:59 58.59 58.60 58.56 58.56 3.3K
11:00 58.50 58.51 58.50 58.51 4.0K
11:01 58.49 58.58 58.48 58.58 2.5K
11:02 58.59 58.60 58.58 58.59 3.4K
11:03 58.56 58.56 58.49 58.49 2.4K
11:04 58.50 58.50 58.50 58.50 3.5K
11:05 58.52 58.54 58.52 58.54 2.8K
11:06 58.56 58.56 58.53 58.53 3.1K
11:07 58.53 58.53 58.53 58.53 0.4K
11:08 58.47 58.47 58.47 58.47 2.1K
11:09 58.50 58.50 58.50 58.50 0.5K
11:10 58.49 58.56 58.49 58.56 0.6K
11:11 58.55 58.55 58.51 58.51 1.1K
11:12 58.58 58.58 58.58 58.58 4.6K
11:13 58.54 58.54 58.54 58.54 0.5K
11:14 58.49 58.49 58.47 58.47 5.6K
11:15 58.49 58.52 58.49 58.52 1.3K
11:16 58.47 58.49 58.47 58.47 6.5K
11:17 58.46 58.48 58.46 58.48 3.7K
11:18 58.49 58.49 58.49 58.49 0.5K
11:20 58.46 58.47 58.46 58.47 4.6K
11:21 58.50 58.50 58.50 58.50 2.6K
11:22 58.49 58.49 58.49 58.49 0.6K
11:23 58.43 58.45 58.43 58.45 2.3K
11:24 58.45 58.45 58.44 58.44 1.8K
11:25 58.42 58.42 58.42 58.42 1.2K
11:26 58.43 58.45 58.42 58.44 1.4K
11:27 58.45 58.45 58.43 58.43 4.6K
11:28 58.46 58.48 58.46 58.48 1.0K
11:30 58.47 58.49 58.46 58.46 3.6K
11:31 58.47 58.48 58.47 58.47 0.5K
11:32 58.44 58.44 58.42 58.42 4.3K
11:33 58.41 58.41 58.36 58.36 2.1K
11:34 58.39 58.43 58.38 58.43 2.7K
11:35 58.42 58.44 58.42 58.44 3.3K
11:36 58.46 58.46 58.46 58.46 0.5K
11:37 58.45 58.46 58.45 58.46 0.8K
11:38 58.42 58.42 58.42 58.42 0.7K
11:39 58.39 58.40 58.36 58.36 1.2K
11:40 58.32 58.33 58.32 58.33 1.5K
11:41 58.38 58.38 58.38 58.38 1.0K
11:42 58.36 58.36 58.36 58.36 0.3K
11:43 58.40 58.40 58.37 58.37 4.5K
11:44 58.35 58.36 58.35 58.35 2.5K
11:45 58.34 58.34 58.25 58.25 11.8K
11:46 58.26 58.31 58.23 58.23 8.7K
11:47 58.25 58.27 58.23 58.27 4.6K
11:48 58.26 58.26 58.25 58.25 3.0K
11:49 58.26 58.26 58.23 58.26 32.7K
11:50 58.25 58.32 58.25 58.31 5.6K
11:51 58.32 58.36 58.32 58.36 2.0K
11:52 58.33 58.35 58.33 58.34 1.3K
11:53 58.32 58.32 58.28 58.28 2.5K
11:54 58.31 58.31 58.31 58.31 1.7K
11:55 58.28 58.28 58.28 58.28 0.2K
11:56 58.33 58.33 58.33 58.33 2.6K
11:57 58.31 58.31 58.20 58.20 1.9K
11:58 58.20 58.21 58.19 58.19 5.1K
11:59 58.18 58.22 58.16 58.20 4.3K
12:00 58.20 58.22 58.20 58.21 9.3K
12:01 58.22 58.24 58.20 58.20 4.0K
12:02 58.24 58.24 58.18 58.18 3.2K
12:03 58.20 58.24 58.13 58.24 10.9K
12:04 58.29 58.29 58.20 58.20 1.4K
12:05 58.18 58.21 58.16 58.16 4.5K
12:06 58.11 58.15 58.11 58.13 4.2K
12:07 58.11 58.14 58.09 58.09 4.3K
12:08 58.05 58.05 58.02 58.02 1.8K
12:09 58.03 58.09 58.03 58.09 2.1K
12:10 58.11 58.12 58.09 58.12 4.4K
12:11 58.17 58.17 58.17 58.17 2.1K
12:12 58.16 58.18 58.15 58.15 8.4K
12:13 58.20 58.20 58.14 58.14 5.6K
12:14 58.13 58.17 58.13 58.15 1.8K
12:15 58.19 58.23 58.19 58.23 4.7K
12:16 58.25 58.27 58.23 58.27 16.3K
12:17 58.28 58.28 58.22 58.23 9.2K
12:19 58.21 58.22 58.21 58.22 2.8K
12:20 58.14 58.15 58.14 58.15 2.8K
12:21 58.16 58.16 58.15 58.15 3.3K
12:22 58.16 58.16 58.15 58.15 1.7K
12:23 58.16 58.16 58.16 58.16 0.1K
12:24 58.19 58.20 58.19 58.20 1.6K
12:25 58.17 58.19 58.14 58.15 5.7K
12:26 58.08 58.08 58.07 58.07 2.2K
12:27 58.08 58.10 58.08 58.10 0.3K
12:28 58.07 58.15 58.07 58.15 11.1K
12:29 58.13 58.13 58.12 58.12 1.3K
12:30 58.12 58.17 58.12 58.17 3.5K
12:31 58.16 58.16 58.13 58.13 2.0K
12:32 58.13 58.13 58.07 58.08 4.8K
12:33 58.07 58.08 58.07 58.07 4.8K
12:34 58.07 58.09 58.07 58.07 10.9K
12:35 58.06 58.08 58.04 58.07 8.0K
12:36 58.08 58.12 58.08 58.12 14.9K
12:37 58.10 58.12 58.09 58.11 16.6K
12:38 58.13 58.13 58.13 58.13 4.5K
12:39 58.12 58.13 58.08 58.13 9.5K
12:40 58.14 58.15 58.14 58.15 0.5K
12:41 58.12 58.12 58.12 58.12 0.7K
12:42 58.10 58.13 58.09 58.11 3.4K
12:43 58.09 58.10 58.08 58.10 2.2K
12:44 58.10 58.12 58.10 58.12 4.8K
12:45 58.15 58.15 58.15 58.15 1.3K
12:46 58.17 58.20 58.17 58.19 2.3K
12:47 58.17 58.17 58.17 58.17 1.5K
12:48 58.19 58.23 58.19 58.23 11.1K
12:49 58.21 58.21 58.17 58.17 5.5K
12:50 58.17 58.17 58.17 58.17 0.7K
12:51 58.07 58.07 58.07 58.07 0.2K
12:52 58.10 58.10 58.07 58.09 3.4K
12:53 58.06 58.06 58.05 58.05 6.5K
12:54 58.04 58.04 58.04 58.04 3.7K
12:55 58.07 58.07 58.05 58.05 0.5K
12:56 57.99 57.99 57.98 57.99 2.8K
12:57 58.05 58.05 58.05 58.05 11.2K
12:58 58.12 58.12 58.11 58.11 4.1K
12:59 58.06 58.06 58.04 58.04 2.0K
13:00 58.04 58.04 57.99 58.00 16.6K
13:02 58.05 58.06 58.05 58.06 6.1K
13:03 58.07 58.07 58.07 58.07 0.2K
13:04 58.05 58.05 58.05 58.05 2.3K
13:05 58.03 58.05 58.03 58.05 1.5K
13:06 58.05 58.05 58.02 58.02 4.6K
13:07 57.98 57.99 57.98 57.99 0.7K
13:08 58.02 58.02 58.01 58.01 2.6K
13:09 58.00 58.00 58.00 58.00 0.2K
13:10 58.00 58.04 58.00 58.04 5.2K
13:11 58.04 58.04 58.02 58.02 0.6K
13:12 58.03 58.06 58.02 58.05 4.7K
13:13 58.00 58.00 57.99 57.99 1.7K
13:14 58.01 58.03 58.00 58.01 5.7K
13:15 58.01 58.01 57.99 58.01 1.0K
13:16 58.03 58.06 58.03 58.06 1.6K
13:17 58.06 58.06 57.99 57.99 2.8K
13:18 58.01 58.03 57.98 57.98 18.6K
13:19 57.96 57.97 57.95 57.97 6.2K
13:20 57.98 58.00 57.97 57.97 4.6K
13:21 57.98 58.12 57.98 58.12 6.4K
13:22 58.04 58.08 58.04 58.08 0.3K
13:23 58.08 58.08 58.04 58.04 1.7K
13:24 58.05 58.07 58.05 58.07 1.8K
13:25 58.05 58.05 57.97 57.97 0.8K
13:26 57.98 58.01 57.98 58.01 4.0K
13:27 58.01 58.01 58.00 58.00 0.5K
13:28 58.00 58.00 58.00 58.00 0.4K
13:29 57.99 57.99 57.95 57.96 6.4K
13:30 57.97 58.00 57.97 58.00 8.1K
13:31 58.03 58.04 58.00 58.04 3.3K
13:32 57.98 58.05 57.98 58.05 0.8K
13:33 58.04 58.05 58.02 58.03 2.5K
13:34 58.00 58.00 57.98 58.00 1.7K
13:35 58.02 58.02 58.01 58.01 2.2K
13:36 58.04 58.07 58.02 58.02 8.2K
13:38 58.03 58.06 58.03 58.06 2.3K
13:39 58.03 58.03 57.99 57.99 1.8K
13:40 57.97 57.98 57.97 57.98 1.7K
13:41 58.01 58.01 58.01 58.01 0.5K
13:42 57.99 57.99 57.85 57.87 42.4K
13:43 57.86 57.86 57.77 57.77 33.0K
13:44 57.77 57.77 57.70 57.71 7.8K
13:45 57.73 57.74 57.71 57.74 3.3K
13:46 57.78 58.03 57.78 58.01 31.6K
13:47 58.00 58.00 57.92 57.95 9.8K
13:48 57.85 57.92 57.85 57.92 7.3K
13:49 57.91 57.91 57.88 57.88 7.6K
13:50 57.92 57.98 57.92 57.98 2.4K
13:51 58.00 58.03 57.99 58.03 3.3K
13:52 58.01 58.01 58.00 58.00 7.9K
13:53 57.99 57.99 57.98 57.98 1.3K
13:54 57.94 57.98 57.94 57.98 1.0K
13:55 57.87 57.90 57.86 57.90 5.7K
13:56 57.89 57.89 57.83 57.83 17.5K
13:57 57.85 57.85 57.79 57.80 7.9K
13:58 57.80 57.83 57.80 57.83 7.7K
13:59 57.83 57.85 57.81 57.81 1.8K
14:00 57.81 57.82 57.80 57.80 1.7K
14:01 57.81 57.81 57.74 57.77 10.5K
14:02 57.77 57.77 57.72 57.72 3.4K
14:03 57.73 57.78 57.73 57.78 11.3K
14:04 57.76 57.76 57.75 57.75 5.9K
14:05 57.79 57.80 57.79 57.80 4.2K
14:06 57.81 57.86 57.81 57.85 1.4K
14:07 57.83 57.83 57.82 57.83 11.1K
14:08 57.85 57.91 57.85 57.88 15.5K
14:09 57.90 57.91 57.86 57.90 21.5K
14:10 57.90 57.91 57.89 57.90 6.9K
14:11 57.90 57.91 57.90 57.91 8.3K
14:12 57.90 57.90 57.90 57.90 0.5K
14:13 57.88 57.94 57.88 57.94 6.9K
14:14 57.96 57.96 57.89 57.89 3.6K
14:15 57.91 57.91 57.90 57.91 5.3K
14:17 57.86 57.86 57.85 57.85 12.6K
14:18 57.85 57.85 57.81 57.81 3.9K
14:19 57.83 57.83 57.80 57.80 1.6K
14:20 57.80 57.82 57.80 57.81 4.1K
14:21 57.78 57.83 57.78 57.83 2.3K
14:22 57.85 57.85 57.83 57.85 11.1K
14:23 57.88 57.89 57.88 57.88 5.0K
14:24 57.89 57.89 57.86 57.89 170.0K
14:25 57.89 57.90 57.89 57.89 1.8K
14:26 57.89 57.95 57.89 57.95 2.6K
14:27 57.95 57.95 57.88 57.89 10.7K
14:28 57.90 57.90 57.86 57.86 4.0K
14:29 57.86 57.86 57.81 57.81 6.7K
14:30 57.83 57.85 57.83 57.85 2.5K
14:31 57.87 57.91 57.87 57.91 4.5K
14:32 57.90 57.95 57.89 57.95 1.6K
14:33 57.93 57.94 57.87 57.89 12.8K
14:34 57.87 57.88 57.87 57.88 2.3K
14:35 57.91 57.91 57.88 57.88 6.3K
14:36 57.89 57.89 57.86 57.86 0.3K
14:37 57.87 57.87 57.82 57.82 1.8K
14:38 57.82 57.82 57.82 57.82 0.4K
14:39 57.81 57.84 57.81 57.84 2.8K
14:40 57.82 57.82 57.81 57.81 6.5K
14:41 57.81 57.82 57.78 57.78 5.8K
14:42 57.78 57.78 57.74 57.74 5.0K
14:43 57.73 57.74 57.73 57.74 0.5K
14:44 57.75 57.75 57.75 57.75 0.8K
14:45 57.76 57.79 57.76 57.79 2.6K
14:46 57.79 57.81 57.79 57.81 3.5K
14:47 57.79 57.79 57.74 57.74 5.7K
14:48 57.69 57.72 57.69 57.71 8.4K
14:49 57.71 57.71 57.70 57.70 1.3K
14:50 57.75 57.77 57.75 57.75 5.0K
14:51 57.76 57.76 57.76 57.76 2.0K
14:52 57.74 57.80 57.73 57.80 13.3K
14:53 57.79 57.79 57.73 57.73 2.9K
14:54 57.74 57.74 57.70 57.70 1.6K
14:55 57.73 57.75 57.72 57.75 11.7K
14:56 57.76 57.76 57.72 57.72 3.4K
14:57 57.73 57.73 57.71 57.71 7.3K
14:58 57.69 57.69 57.57 57.59 15.9K
14:59 57.58 57.58 57.53 57.54 13.8K
15:00 57.56 57.59 57.55 57.56 8.0K
15:01 57.58 57.60 57.56 57.58 6.5K
15:02 57.58 57.62 57.58 57.60 8.6K
15:03 57.60 57.64 57.58 57.64 9.0K
15:04 57.64 57.64 57.62 57.63 9.6K
15:05 57.62 57.64 57.59 57.59 7.6K
15:06 57.64 57.65 57.58 57.63 12.7K
15:07 57.60 57.62 57.58 57.62 5.5K
15:08 57.59 57.61 57.58 57.58 4.0K
15:09 57.59 57.59 57.57 57.58 7.8K
15:10 57.58 57.59 57.56 57.56 5.9K
15:11 57.56 57.60 57.55 57.60 5.0K
15:12 57.59 57.59 57.50 57.50 12.1K
15:13 57.49 57.51 57.49 57.51 3.3K
15:14 57.50 57.50 57.44 57.44 15.7K
15:15 57.43 57.48 57.43 57.46 14.0K
15:16 57.46 57.46 57.45 57.45 2.0K
15:17 57.44 57.47 57.42 57.42 7.1K
15:18 57.42 57.43 57.41 57.43 10.4K
15:19 57.47 57.48 57.46 57.46 3.2K
15:20 57.45 57.49 57.44 57.47 5.5K
15:21 57.47 57.48 57.46 57.48 4.6K
15:22 57.46 57.52 57.44 57.52 9.5K
15:23 57.51 57.59 57.51 57.59 5.6K
15:24 57.60 57.60 57.57 57.57 2.9K
15:25 57.55 57.56 57.55 57.56 1.7K
15:26 57.58 57.60 57.55 57.60 3.3K
15:27 57.58 57.59 57.58 57.59 3.6K
15:28 57.56 57.60 57.56 57.60 3.1K
15:29 57.58 57.58 57.58 57.58 5.1K
15:30 57.59 57.63 57.58 57.63 4.6K
15:31 57.66 57.66 57.56 57.58 7.6K
15:32 57.60 57.64 57.60 57.63 2.1K
15:33 57.63 57.64 57.63 57.63 8.1K
15:34 57.62 57.62 57.59 57.60 2.1K
15:35 57.58 57.60 57.58 57.60 2.1K
15:36 57.56 57.56 57.54 57.56 6.3K
15:37 57.57 57.58 57.56 57.58 1.9K
15:38 57.62 57.62 57.59 57.59 16.4K
15:39 57.60 57.60 57.56 57.58 9.6K
15:40 57.55 57.57 57.55 57.56 7.7K
15:41 57.53 57.53 57.50 57.51 5.0K
15:42 57.49 57.49 57.45 57.45 3.1K
15:43 57.45 57.45 57.44 57.44 2.3K
15:44 57.45 57.48 57.45 57.48 5.1K
15:45 57.49 57.49 57.45 57.49 12.7K
15:46 57.48 57.48 57.48 57.48 2.6K
15:47 57.49 57.49 57.49 57.49 1.5K
15:48 57.49 57.50 57.49 57.49 7.5K
15:49 57.49 57.51 57.48 57.51 2.4K
15:50 57.51 57.56 57.51 57.53 39.1K
15:51 57.55 57.55 57.51 57.55 4.6K
15:52 57.55 57.56 57.47 57.47 6.6K
15:53 57.48 57.48 57.44 57.44 4.9K
15:54 57.45 57.49 57.45 57.49 6.4K
15:55 57.52 57.53 57.51 57.53 5.0K
15:56 57.53 57.53 57.49 57.49 3.5K
15:57 57.50 57.50 57.47 57.48 5.2K
15:58 57.49 57.49 57.46 57.48 27.6K
15:59 57.48 57.48 57.41 57.45 57.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible