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 57.39 57.42 57.39 57.42 19.2K
09:31 57.40 57.40 57.35 57.36 2.2K
09:32 57.32 57.32 57.21 57.21 2.0K
09:33 57.31 57.31 57.31 57.31 0.4K
09:35 57.28 57.28 57.19 57.19 32.7K
09:36 57.20 57.28 57.20 57.28 7.7K
09:37 57.26 57.32 57.26 57.32 0.8K
09:38 57.29 57.29 57.26 57.29 2.4K
09:39 57.29 57.33 57.28 57.33 6.6K
09:40 57.37 57.37 57.37 57.37 0.5K
09:41 57.41 57.54 57.41 57.51 9.0K
09:42 57.51 57.53 57.51 57.53 1.5K
09:43 57.50 57.50 57.48 57.48 3.6K
09:44 57.47 57.47 57.46 57.46 1.2K
09:45 57.51 57.53 57.49 57.49 2.8K
09:46 57.49 57.49 57.44 57.44 1.6K
09:47 57.42 57.49 57.41 57.49 5.9K
09:48 57.49 57.49 57.44 57.45 13.6K
09:49 57.47 57.47 57.42 57.43 0.7K
09:50 57.39 57.39 57.32 57.32 2.5K
09:51 57.34 57.37 57.33 57.36 3.2K
09:52 57.38 57.40 57.38 57.40 13.4K
09:53 57.37 57.38 57.34 57.35 1.6K
09:54 57.37 57.42 57.37 57.42 1.3K
09:55 57.41 57.43 57.41 57.43 0.8K
09:56 57.42 57.43 57.42 57.43 0.6K
09:57 57.49 57.51 57.49 57.50 2.0K
09:58 57.48 57.48 57.47 57.47 5.8K
09:59 57.46 57.46 57.42 57.42 2.5K
10:00 57.43 57.50 57.43 57.46 5.8K
10:01 57.40 57.44 57.40 57.43 1.9K
10:02 57.39 57.45 57.39 57.45 1.3K
10:03 57.43 57.43 57.43 57.43 2.3K
10:04 57.40 57.40 57.38 57.38 3.6K
10:05 57.39 57.39 57.36 57.37 1.3K
10:06 57.34 57.36 57.30 57.31 3.0K
10:07 57.37 57.37 57.34 57.35 4.2K
10:08 57.32 57.32 57.26 57.28 2.9K
10:09 57.31 57.32 57.31 57.32 0.8K
10:10 57.35 57.35 57.32 57.35 2.8K
10:11 57.36 57.36 57.32 57.32 4.0K
10:12 57.34 57.34 57.34 57.34 0.7K
10:13 57.28 57.28 57.28 57.28 0.5K
10:14 57.26 57.30 57.26 57.29 2.3K
10:15 57.30 57.35 57.30 57.35 1.2K
10:16 57.35 57.37 57.34 57.37 3.5K
10:17 57.36 57.38 57.36 57.38 1.7K
10:18 57.40 57.47 57.40 57.47 1.6K
10:19 57.48 57.52 57.48 57.50 14.9K
10:20 57.57 57.58 57.55 57.57 4.1K
10:21 57.59 57.60 57.59 57.60 2.0K
10:22 57.58 57.62 57.57 57.62 12.9K
10:23 57.59 57.61 57.59 57.60 2.7K
10:24 57.61 57.62 57.61 57.62 21.7K
10:25 57.60 57.62 57.58 57.62 4.9K
10:26 57.58 57.58 57.54 57.56 6.0K
10:27 57.57 57.62 57.57 57.60 3.5K
10:28 57.61 57.61 57.61 57.61 1.0K
10:29 57.62 57.63 57.62 57.63 2.2K
10:30 57.68 57.70 57.68 57.70 1.4K
10:31 57.69 57.69 57.68 57.68 2.3K
10:32 57.69 57.71 57.69 57.70 7.0K
10:33 57.71 57.71 57.69 57.71 5.6K
10:34 57.69 57.71 57.66 57.70 18.6K
10:35 57.68 57.71 57.66 57.67 5.9K
10:36 57.68 57.68 57.65 57.65 2.4K
10:37 57.66 57.68 57.66 57.67 4.1K
10:38 57.67 57.67 57.65 57.66 1.4K
10:39 57.70 57.70 57.68 57.69 2.3K
10:40 57.71 57.71 57.70 57.71 2.5K
10:41 57.71 57.79 57.71 57.79 5.8K
10:42 57.79 57.80 57.76 57.76 7.2K
10:43 57.76 57.81 57.76 57.81 5.7K
10:44 57.81 57.93 57.81 57.93 9.9K
10:45 57.95 57.95 57.92 57.92 4.3K
10:46 57.89 57.90 57.89 57.90 3.4K
10:47 57.88 57.90 57.88 57.89 2.6K
10:48 57.92 57.92 57.89 57.90 5.9K
10:49 57.89 57.89 57.81 57.83 6.6K
10:50 57.87 57.90 57.87 57.90 2.7K
10:51 57.91 57.99 57.91 57.98 3.4K
10:52 58.00 58.01 57.98 58.01 9.9K
10:53 58.01 58.04 58.01 58.04 4.8K
10:54 58.03 58.04 58.00 58.04 8.0K
10:55 58.08 58.12 58.08 58.09 8.6K
10:56 58.09 58.11 58.05 58.05 3.0K
10:57 58.04 58.05 58.03 58.05 8.1K
10:58 58.04 58.06 58.04 58.04 4.2K
10:59 58.08 58.09 58.06 58.06 4.1K
11:00 58.07 58.12 58.07 58.10 3.5K
11:01 58.05 58.08 58.05 58.07 2.8K
11:02 58.05 58.05 58.05 58.05 1.5K
11:03 58.06 58.07 58.06 58.06 0.5K
11:04 58.00 58.00 57.94 57.94 7.1K
11:05 57.96 58.06 57.96 58.06 4.1K
11:06 58.07 58.08 58.06 58.07 4.4K
11:07 58.06 58.07 58.06 58.07 2.3K
11:08 58.05 58.05 58.04 58.04 3.9K
11:09 58.04 58.04 57.99 57.99 2.9K
11:10 58.01 58.06 58.01 58.05 2.3K
11:11 58.04 58.04 58.04 58.04 0.4K
11:12 58.03 58.05 58.03 58.04 2.3K
11:13 57.98 57.98 57.98 57.98 0.9K
11:14 58.01 58.01 57.99 57.99 1.3K
11:15 57.99 58.02 57.99 58.02 1.6K
11:16 58.00 58.02 58.00 58.00 2.3K
11:17 58.03 58.07 58.03 58.07 5.4K
11:18 58.06 58.07 58.06 58.06 2.4K
11:19 58.07 58.07 58.06 58.06 2.7K
11:20 58.06 58.09 58.06 58.06 3.2K
11:21 58.07 58.09 58.07 58.08 2.2K
11:22 58.10 58.11 58.08 58.11 165.9K
11:23 58.12 58.13 58.11 58.13 11.4K
11:24 58.12 58.17 58.09 58.09 13.6K
11:25 58.11 58.12 58.10 58.10 2.1K
11:26 58.11 58.15 58.11 58.14 6.7K
11:27 58.13 58.14 58.13 58.14 2.2K
11:28 58.14 58.15 58.13 58.13 5.1K
11:29 58.13 58.14 58.13 58.13 2.3K
11:30 58.14 58.15 58.14 58.14 2.6K
11:31 58.12 58.12 58.10 58.10 5.2K
11:32 58.10 58.10 58.09 58.09 1.8K
11:33 58.08 58.08 58.08 58.08 1.4K
11:34 58.06 58.06 58.06 58.06 1.1K
11:35 58.09 58.13 58.09 58.13 3.3K
11:36 58.10 58.10 58.09 58.09 6.5K
11:37 58.08 58.08 58.08 58.08 2.0K
11:38 58.09 58.09 58.08 58.09 3.9K
11:39 58.12 58.12 58.12 58.12 0.2K
11:40 58.13 58.14 58.13 58.14 1.9K
11:41 58.14 58.14 58.12 58.12 0.6K
11:42 58.13 58.16 58.13 58.16 1.7K
11:43 58.16 58.16 58.15 58.15 2.1K
11:44 58.15 58.15 58.12 58.12 0.6K
11:45 58.13 58.13 58.09 58.10 3.6K
11:46 58.08 58.09 58.07 58.08 9.1K
11:47 58.06 58.06 58.04 58.04 1.1K
11:48 58.04 58.04 58.02 58.02 1.1K
11:49 58.03 58.03 58.02 58.02 1.6K
11:50 58.00 58.00 57.96 57.97 3.9K
11:51 57.98 57.98 57.95 57.96 4.0K
11:52 58.00 58.00 58.00 58.00 1.1K
11:53 58.03 58.03 58.01 58.01 1.1K
11:54 58.01 58.05 58.01 58.05 4.9K
11:55 58.07 58.08 58.06 58.07 2.9K
11:56 58.07 58.10 58.07 58.08 6.5K
11:57 58.07 58.10 58.07 58.10 4.6K
11:58 58.09 58.09 58.09 58.09 0.7K
11:59 58.08 58.08 58.06 58.08 3.7K
12:00 58.09 58.12 58.07 58.07 6.9K
12:01 58.08 58.08 58.03 58.03 2.1K
12:02 58.05 58.05 58.02 58.02 3.5K
12:03 58.00 58.01 57.99 58.01 2.6K
12:04 57.99 57.99 57.98 57.99 1.9K
12:05 57.98 58.01 57.98 57.99 4.4K
12:06 57.96 57.98 57.96 57.98 1.1K
12:07 57.97 57.98 57.97 57.98 2.6K
12:08 57.98 57.98 57.95 57.95 2.2K
12:09 57.95 57.97 57.95 57.96 2.7K
12:10 58.00 58.01 57.99 58.01 3.9K
12:11 57.99 57.99 57.99 57.99 0.6K
12:12 57.98 57.98 57.98 57.98 0.6K
12:13 57.97 57.97 57.97 57.97 0.5K
12:14 57.98 57.98 57.98 57.98 0.6K
12:15 58.00 58.02 58.00 58.02 1.8K
12:16 58.03 58.03 57.99 57.99 1.2K
12:17 58.02 58.03 58.01 58.03 1.2K
12:18 57.98 57.98 57.98 57.98 0.7K
12:20 57.98 57.98 57.95 57.97 2.1K
12:21 57.95 57.95 57.95 57.95 0.3K
12:22 57.94 57.96 57.94 57.96 1.0K
12:23 57.95 57.96 57.95 57.96 1.6K
12:24 57.96 57.98 57.96 57.97 5.4K
12:25 57.97 57.97 57.96 57.96 2.6K
12:26 57.95 57.95 57.93 57.93 2.0K
12:27 57.89 57.90 57.89 57.90 2.8K
12:28 57.88 57.89 57.88 57.89 0.8K
12:29 57.89 57.89 57.88 57.88 5.4K
12:30 57.88 57.93 57.88 57.93 4.5K
12:31 57.94 57.97 57.94 57.97 4.2K
12:32 57.97 57.98 57.97 57.98 2.8K
12:33 57.95 57.96 57.95 57.96 0.9K
12:34 57.95 57.95 57.95 57.95 0.8K
12:35 57.97 57.97 57.97 57.97 1.2K
12:36 57.96 57.96 57.95 57.95 7.5K
12:37 57.95 57.95 57.95 57.95 1.8K
12:38 57.91 57.93 57.90 57.90 4.2K
12:39 57.89 57.89 57.88 57.89 0.7K
12:40 57.88 57.89 57.88 57.89 6.7K
12:41 57.88 57.89 57.88 57.88 3.3K
12:42 57.88 57.88 57.88 57.87 0.7K
12:43 57.84 57.84 57.84 57.84 0.7K
12:44 57.83 57.85 57.83 57.83 7.5K
12:45 57.83 57.83 57.83 57.83 2.1K
12:48 57.78 57.79 57.75 57.79 3.7K
12:49 57.79 57.79 57.77 57.77 0.4K
12:50 57.82 57.82 57.81 57.82 2.3K
12:52 57.80 57.80 57.80 57.80 1.3K
12:53 57.78 57.78 57.76 57.77 2.4K
12:54 57.74 57.74 57.74 57.74 0.7K
12:55 57.78 57.78 57.75 57.75 3.0K
12:56 57.74 57.74 57.71 57.72 2.9K
12:57 57.71 57.72 57.71 57.72 5.2K
12:58 57.71 57.71 57.65 57.65 4.7K
12:59 57.65 57.65 57.64 57.64 4.1K
13:00 57.63 57.67 57.61 57.67 4.8K
13:01 57.68 57.69 57.68 57.69 1.6K
13:02 57.69 57.71 57.69 57.71 1.4K
13:03 57.71 57.71 57.69 57.71 1.0K
13:04 57.71 57.72 57.71 57.72 0.9K
13:05 57.70 57.72 57.70 57.72 2.2K
13:06 57.69 57.69 57.69 57.69 0.7K
13:07 57.67 57.69 57.67 57.68 1.8K
13:08 57.68 57.69 57.68 57.69 1.3K
13:10 57.75 57.75 57.75 57.75 1.2K
13:11 57.72 57.72 57.72 57.72 0.4K
13:13 57.69 57.70 57.69 57.70 12.6K
13:14 57.70 57.70 57.69 57.69 3.3K
13:15 57.70 57.71 57.70 57.71 1.6K
13:16 57.69 57.69 57.69 57.69 0.8K
13:17 57.72 57.72 57.72 57.72 2.3K
13:18 57.73 57.73 57.71 57.71 0.4K
13:19 57.70 57.71 57.70 57.71 0.9K
13:20 57.72 57.76 57.72 57.76 0.9K
13:21 57.78 57.78 57.77 57.78 2.6K
13:22 57.79 57.79 57.77 57.77 0.4K
13:24 57.78 57.79 57.78 57.79 1.6K
13:26 57.80 57.82 57.80 57.81 3.0K
13:27 57.76 57.77 57.74 57.76 4.1K
13:28 57.78 57.78 57.77 57.77 2.0K
13:29 57.77 57.78 57.77 57.77 1.9K
13:30 57.76 57.76 57.70 57.70 3.2K
13:32 57.69 57.71 57.69 57.71 3.9K
13:33 57.72 57.72 57.70 57.70 4.0K
13:34 57.70 57.70 57.69 57.69 1.7K
13:35 57.68 57.69 57.68 57.68 1.7K
13:36 57.68 57.68 57.66 57.68 4.6K
13:37 57.69 57.74 57.69 57.72 5.4K
13:38 57.71 57.71 57.70 57.70 6.0K
13:39 57.71 57.71 57.69 57.71 2.4K
13:40 57.71 57.71 57.70 57.71 1.4K
13:41 57.68 57.69 57.67 57.67 3.8K
13:42 57.66 57.66 57.66 57.66 0.3K
13:43 57.66 57.68 57.66 57.68 1.6K
13:44 57.68 57.68 57.66 57.66 3.2K
13:45 57.66 57.67 57.66 57.67 2.1K
13:46 57.66 57.66 57.64 57.65 3.0K
13:48 57.66 57.66 57.66 57.66 0.6K
13:49 57.67 57.67 57.67 57.67 0.7K
13:50 57.66 57.66 57.66 57.66 1.2K
13:51 57.67 57.67 57.67 57.67 0.2K
13:52 57.69 57.69 57.69 57.69 1.7K
13:56 57.70 57.70 57.69 57.69 1.0K
13:57 57.69 57.69 57.69 57.69 0.2K
13:58 57.69 57.70 57.69 57.70 0.7K
13:59 57.70 57.70 57.70 57.70 1.3K
14:00 57.69 57.69 57.68 57.68 2.3K
14:01 57.66 57.66 57.65 57.65 1.5K
14:02 57.61 57.61 57.61 57.61 0.3K
14:03 57.56 57.56 57.52 57.55 3.7K
14:04 57.56 57.58 57.56 57.58 0.8K
14:05 57.59 57.59 57.59 57.59 1.4K
14:06 57.58 57.58 57.56 57.56 2.6K
14:07 57.59 57.59 57.59 57.59 0.1K
14:08 57.58 57.58 57.58 57.58 1.5K
14:10 57.56 57.56 57.53 57.53 3.4K
14:12 57.52 57.52 57.50 57.52 5.2K
14:13 57.54 57.54 57.54 57.54 0.5K
14:14 57.54 57.54 57.53 57.53 0.5K
14:15 57.51 57.51 57.51 57.51 0.2K
14:17 57.49 57.50 57.49 57.49 1.8K
14:18 57.51 57.51 57.49 57.50 1.9K
14:19 57.51 57.53 57.51 57.53 1.3K
14:20 57.60 57.60 57.59 57.59 0.3K
14:21 57.59 57.59 57.59 57.59 0.6K
14:22 57.58 57.58 57.58 57.58 1.3K
14:24 57.60 57.61 57.60 57.60 4.3K
14:25 57.59 57.60 57.59 57.60 0.6K
14:26 57.59 57.59 57.59 57.59 0.9K
14:27 57.58 57.58 57.58 57.58 0.9K
14:28 57.57 57.57 57.57 57.57 0.5K
14:29 57.58 57.58 57.58 57.58 0.1K
14:30 57.59 57.59 57.59 57.59 1.3K
14:31 57.61 57.61 57.60 57.60 0.7K
14:32 57.62 57.62 57.61 57.61 0.5K
14:33 57.61 57.62 57.60 57.60 1.9K
14:34 57.59 57.60 57.59 57.60 1.8K
14:35 57.60 57.60 57.60 57.60 0.2K
14:36 57.55 57.55 57.55 57.55 1.3K
14:38 57.58 57.58 57.58 57.58 0.4K
14:39 57.67 57.69 57.67 57.69 5.9K
14:40 57.72 57.74 57.72 57.72 2.0K
14:41 57.74 57.76 57.74 57.76 1.5K
14:42 57.73 57.73 57.73 57.73 1.3K
14:43 57.73 57.73 57.72 57.72 0.4K
14:44 57.74 57.75 57.74 57.74 1.2K
14:45 57.74 57.74 57.73 57.73 1.2K
14:46 57.72 57.72 57.71 57.72 5.5K
14:48 57.70 57.71 57.70 57.71 1.8K
14:49 57.70 57.70 57.70 57.70 0.9K
14:50 57.70 57.70 57.70 57.70 1.4K
14:51 57.70 57.70 57.69 57.69 1.4K
14:52 57.67 57.67 57.67 57.67 0.4K
14:53 57.68 57.68 57.68 57.68 0.4K
14:54 57.70 57.70 57.68 57.70 3.5K
14:55 57.71 57.72 57.71 57.72 5.3K
14:56 57.71 57.73 57.71 57.73 1.2K
14:57 57.72 57.73 57.72 57.73 1.9K
14:59 57.73 57.75 57.73 57.75 2.8K
15:00 57.76 57.79 57.76 57.78 3.1K
15:01 57.77 57.77 57.77 57.77 2.0K
15:02 57.78 57.78 57.77 57.78 2.8K
15:03 57.77 57.79 57.77 57.79 2.3K
15:04 57.79 57.79 57.79 57.79 0.8K
15:05 57.77 57.77 57.77 57.77 1.5K
15:06 57.78 57.80 57.78 57.80 2.7K
15:07 57.79 57.79 57.78 57.78 1.0K
15:08 57.81 57.81 57.78 57.79 5.0K
15:09 57.78 57.78 57.77 57.77 3.5K
15:10 57.77 57.77 57.76 57.76 0.7K
15:11 57.74 57.76 57.74 57.76 2.1K
15:12 57.78 57.80 57.77 57.80 5.7K
15:13 57.80 57.80 57.78 57.78 5.2K
15:14 57.78 57.78 57.77 57.78 2.6K
15:15 57.78 57.79 57.78 57.79 1.1K
15:16 57.80 57.80 57.80 57.80 1.5K
15:17 57.81 57.85 57.81 57.85 4.9K
15:18 57.85 57.85 57.84 57.84 1.6K
15:19 57.84 57.85 57.84 57.85 3.9K
15:20 57.84 57.84 57.84 57.84 1.3K
15:21 57.83 57.84 57.82 57.84 5.6K
15:22 57.83 57.86 57.83 57.86 4.3K
15:23 57.86 57.89 57.86 57.89 3.8K
15:24 57.89 57.90 57.89 57.90 3.8K
15:25 57.90 57.91 57.89 57.91 5.2K
15:26 57.90 57.90 57.90 57.90 1.4K
15:27 57.91 57.91 57.91 57.91 0.9K
15:28 57.92 57.93 57.92 57.93 3.1K
15:29 57.94 57.95 57.92 57.92 2.9K
15:30 57.91 57.91 57.88 57.89 4.4K
15:31 57.91 57.92 57.91 57.91 2.6K
15:32 57.90 57.91 57.90 57.91 1.7K
15:33 57.96 57.96 57.94 57.94 1.4K
15:34 57.93 57.93 57.89 57.89 1.8K
15:35 57.89 57.90 57.89 57.90 0.9K
15:36 57.89 57.89 57.88 57.88 1.1K
15:37 57.87 57.90 57.87 57.90 1.8K
15:38 57.91 57.92 57.91 57.92 1.9K
15:39 57.92 57.93 57.92 57.93 2.5K
15:40 57.93 57.93 57.93 57.93 1.6K
15:41 57.93 57.93 57.91 57.92 3.4K
15:42 57.92 57.92 57.91 57.92 5.0K
15:43 57.92 57.92 57.92 57.92 2.0K
15:44 57.88 57.89 57.88 57.89 2.0K
15:45 57.89 57.91 57.89 57.90 2.8K
15:46 57.91 57.91 57.89 57.89 4.4K
15:47 57.88 57.90 57.88 57.89 4.7K
15:48 57.92 57.92 57.89 57.90 3.8K
15:49 57.88 57.88 57.84 57.84 12.1K
15:50 57.83 57.85 57.80 57.82 5.4K
15:51 57.81 57.82 57.79 57.79 7.3K
15:52 57.79 57.79 57.77 57.78 7.7K
15:53 57.80 57.81 57.79 57.79 6.1K
15:54 57.78 57.79 57.77 57.78 4.8K
15:55 57.78 57.78 57.78 57.78 5.0K
15:56 57.78 57.79 57.78 57.79 2.0K
15:57 57.77 57.81 57.77 57.81 12.3K
15:58 57.81 57.85 57.81 57.85 11.9K
15:59 57.84 57.84 57.82 57.82 49.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible