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 57.12 57.12 57.12 57.12 10.7K
09:31 57.11 57.11 57.11 57.11 0.3K
09:32 57.13 57.13 57.13 57.13 1.4K
09:33 57.17 57.22 57.17 57.22 1.8K
09:34 57.23 57.26 57.23 57.26 4.4K
09:35 57.26 57.26 57.23 57.26 2.3K
09:36 57.23 57.25 57.22 57.22 7.3K
09:37 57.23 57.26 57.23 57.26 4.4K
09:39 57.29 57.30 57.29 57.29 4.1K
09:40 57.25 57.26 57.25 57.26 0.9K
09:41 57.26 57.29 57.26 57.29 1.4K
09:42 57.29 57.30 57.29 57.29 2.3K
09:43 57.25 57.25 57.18 57.18 2.4K
09:44 57.12 57.14 57.12 57.13 4.0K
09:45 57.24 57.24 57.21 57.21 3.3K
09:46 57.25 57.25 57.23 57.23 5.2K
09:47 57.22 57.24 57.21 57.21 9.1K
09:48 57.24 57.24 57.22 57.23 8.0K
09:49 57.19 57.19 57.19 57.19 0.4K
09:50 57.17 57.18 57.17 57.18 1.3K
09:51 57.17 57.17 57.08 57.08 6.4K
09:52 57.09 57.09 57.06 57.06 5.3K
09:53 57.06 57.06 57.05 57.05 4.1K
09:55 57.02 57.04 57.02 57.04 1.0K
09:56 57.02 57.03 57.00 57.00 5.1K
09:57 57.01 57.01 57.01 57.01 0.3K
09:58 57.02 57.03 57.02 57.03 2.8K
09:59 57.00 57.00 57.00 57.00 2.0K
10:00 56.98 56.98 56.84 56.85 17.7K
10:01 56.83 56.88 56.82 56.88 7.5K
10:02 56.92 56.98 56.92 56.97 10.3K
10:03 56.91 56.91 56.85 56.85 4.9K
10:04 56.83 56.83 56.80 56.81 1.7K
10:05 56.80 56.80 56.76 56.77 5.0K
10:06 56.72 56.72 56.68 56.71 8.9K
10:07 56.68 56.77 56.68 56.75 14.6K
10:08 56.74 56.76 56.73 56.73 13.4K
10:09 56.75 56.79 56.74 56.79 7.1K
10:10 56.77 56.82 56.77 56.80 11.2K
10:11 56.83 56.84 56.80 56.80 2.4K
10:12 56.80 56.80 56.80 56.80 0.7K
10:13 56.82 56.83 56.82 56.82 1.7K
10:14 56.83 56.85 56.83 56.85 4.5K
10:15 56.84 56.90 56.84 56.90 5.3K
10:16 56.91 56.96 56.91 56.94 4.9K
10:17 56.93 56.95 56.93 56.95 1.0K
10:19 56.97 56.98 56.95 56.97 7.1K
10:20 56.93 56.93 56.89 56.90 1.4K
10:21 56.93 56.94 56.93 56.94 0.9K
10:22 56.91 56.93 56.91 56.92 4.3K
10:23 56.97 56.98 56.97 56.97 1.3K
10:24 56.97 56.97 56.96 56.96 0.5K
10:25 56.93 56.95 56.93 56.95 1.0K
10:26 56.95 56.97 56.94 56.97 3.4K
10:27 56.95 56.96 56.95 56.95 4.8K
10:28 56.98 56.98 56.96 56.96 1.4K
10:29 56.94 56.94 56.94 56.94 0.4K
10:30 56.96 56.96 56.96 56.96 0.4K
10:32 56.98 56.98 56.98 56.98 1.5K
10:33 57.01 57.01 57.01 57.01 0.9K
10:34 57.01 57.01 56.96 56.96 1.1K
10:35 56.95 56.95 56.93 56.93 4.1K
10:36 56.91 56.92 56.91 56.92 1.3K
10:37 56.92 56.95 56.92 56.95 0.9K
10:38 56.91 56.91 56.91 56.91 3.0K
10:39 56.92 56.93 56.92 56.92 1.9K
10:40 56.99 57.00 56.99 56.99 1.2K
10:41 57.00 57.01 56.98 56.99 11.2K
10:42 56.99 56.99 56.99 56.99 3.5K
10:43 56.99 56.99 56.99 56.99 0.3K
10:44 57.00 57.00 57.00 57.00 0.9K
10:45 57.01 57.01 56.99 56.99 1.6K
10:46 56.94 56.97 56.94 56.97 0.5K
10:47 56.98 56.99 56.98 56.99 2.3K
10:48 57.09 57.09 57.09 57.09 0.3K
10:49 57.09 57.09 57.03 57.03 1.9K
10:50 56.99 57.03 56.99 57.02 6.7K
10:51 57.00 57.02 57.00 57.02 0.6K
10:52 57.03 57.03 57.03 57.03 0.2K
10:53 57.06 57.06 57.06 57.06 0.8K
10:54 57.08 57.08 57.08 57.08 1.1K
10:55 57.08 57.10 57.08 57.10 2.0K
10:56 57.10 57.12 57.10 57.12 3.3K
10:57 57.12 57.12 57.12 57.12 0.6K
10:58 57.13 57.13 57.13 57.13 1.4K
10:59 57.17 57.17 57.17 57.17 2.5K
11:00 57.15 57.15 57.15 57.15 0.9K
11:01 57.17 57.17 57.17 57.17 1.6K
11:02 57.16 57.16 57.15 57.16 0.7K
11:03 57.16 57.16 57.15 57.15 1.4K
11:05 57.15 57.15 57.15 57.15 0.3K
11:06 57.18 57.20 57.18 57.20 4.9K
11:07 57.22 57.22 57.22 57.22 1.2K
11:08 57.20 57.20 57.20 57.20 1.1K
11:09 57.15 57.18 57.15 57.18 0.8K
11:10 57.18 57.18 57.18 57.18 0.2K
11:11 57.21 57.21 57.21 57.21 1.6K
11:12 57.21 57.21 57.21 57.21 0.4K
11:13 57.21 57.21 57.21 57.21 0.4K
11:14 57.21 57.21 57.21 57.21 0.3K
11:15 57.25 57.25 57.24 57.25 17.8K
11:16 57.29 57.30 57.29 57.30 1.4K
11:17 57.34 57.35 57.31 57.31 4.3K
11:18 57.29 57.29 57.29 57.29 0.4K
11:19 57.35 57.35 57.34 57.34 1.1K
11:20 57.35 57.35 57.33 57.33 1.1K
11:21 57.32 57.32 57.32 57.32 0.1K
11:22 57.33 57.35 57.33 57.35 1.1K
11:23 57.38 57.39 57.38 57.39 1.8K
11:24 57.38 57.39 57.37 57.39 3.0K
11:25 57.39 57.39 57.38 57.38 1.9K
11:26 57.39 57.39 57.39 57.39 0.8K
11:27 57.41 57.42 57.41 57.42 4.6K
11:30 57.38 57.38 57.36 57.36 5.3K
11:31 57.36 57.36 57.36 57.36 1.7K
11:33 57.40 57.40 57.40 57.40 1.8K
11:34 57.41 57.42 57.41 57.42 1.6K
11:35 57.44 57.44 57.40 57.40 1.5K
11:36 57.44 57.44 57.42 57.42 1.0K
11:37 57.43 57.44 57.43 57.43 1.0K
11:38 57.40 57.45 57.40 57.45 1.2K
11:39 57.44 57.44 57.41 57.42 2.2K
11:40 57.41 57.43 57.40 57.40 0.8K
11:41 57.45 57.45 57.45 57.45 0.3K
11:42 57.45 57.45 57.43 57.43 0.7K
11:43 57.45 57.45 57.45 57.45 0.3K
11:44 57.43 57.43 57.38 57.39 4.4K
11:45 57.42 57.42 57.41 57.41 0.5K
11:46 57.38 57.41 57.38 57.41 0.6K
11:47 57.44 57.44 57.39 57.39 1.7K
11:49 57.37 57.38 57.37 57.38 1.2K
11:50 57.38 57.39 57.37 57.37 2.1K
11:51 57.37 57.37 57.37 57.37 0.6K
11:53 57.40 57.40 57.40 57.40 2.3K
11:54 57.41 57.41 57.41 57.41 0.4K
11:55 57.41 57.41 57.41 57.41 0.4K
11:56 57.41 57.41 57.38 57.39 1.4K
11:57 57.36 57.36 57.36 57.36 0.1K
11:58 57.35 57.35 57.33 57.33 2.6K
11:59 57.29 57.32 57.29 57.32 1.2K
12:00 57.32 57.33 57.32 57.33 0.5K
12:01 57.34 57.34 57.34 57.34 2.6K
12:04 57.33 57.34 57.33 57.34 0.8K
12:05 57.35 57.35 57.35 57.35 0.8K
12:06 57.34 57.36 57.34 57.36 0.7K
12:07 57.32 57.32 57.32 57.32 2.1K
12:08 57.31 57.31 57.30 57.30 0.5K
12:09 57.33 57.33 57.33 57.33 0.2K
12:10 57.34 57.34 57.34 57.34 0.3K
12:12 57.35 57.35 57.34 57.34 1.2K
12:14 57.31 57.31 57.30 57.30 1.0K
12:15 57.30 57.32 57.30 57.32 1.7K
12:18 57.27 57.27 57.27 57.27 0.2K
12:19 57.29 57.31 57.29 57.31 0.9K
12:20 57.34 57.34 57.34 57.34 5.0K
12:21 57.35 57.35 57.35 57.35 0.7K
12:22 57.36 57.36 57.36 57.36 0.3K
12:23 57.31 57.31 57.31 57.31 3.1K
12:24 57.29 57.30 57.29 57.30 0.8K
12:25 57.29 57.29 57.26 57.26 1.2K
12:26 57.25 57.25 57.25 57.25 0.7K
12:27 57.24 57.25 57.24 57.24 0.6K
12:28 57.25 57.25 57.24 57.24 0.7K
12:29 57.23 57.23 57.23 57.23 0.1K
12:30 57.21 57.22 57.21 57.22 2.9K
12:32 57.26 57.26 57.26 57.26 0.3K
12:33 57.26 57.26 57.26 57.26 0.6K
12:35 57.29 57.29 57.27 57.27 3.4K
12:36 57.26 57.26 57.26 57.26 0.1K
12:39 57.31 57.33 57.31 57.33 3.1K
12:41 57.32 57.32 57.32 57.32 1.5K
12:42 57.31 57.31 57.28 57.29 2.9K
12:43 57.28 57.28 57.28 57.28 0.3K
12:44 57.32 57.32 57.32 57.32 1.4K
12:45 57.31 57.32 57.31 57.32 1.2K
12:46 57.33 57.33 57.33 57.33 0.3K
12:47 57.35 57.35 57.35 57.35 1.5K
12:50 57.40 57.40 57.40 57.40 1.2K
12:53 57.39 57.39 57.39 57.39 2.2K
12:56 57.40 57.40 57.40 57.40 0.4K
12:59 57.41 57.41 57.41 57.41 0.2K
13:00 57.43 57.43 57.43 57.43 3.5K
13:01 57.41 57.41 57.40 57.40 2.1K
13:02 57.39 57.39 57.38 57.38 1.4K
13:03 57.40 57.40 57.40 57.40 0.5K
13:04 57.39 57.39 57.39 57.39 0.6K
13:05 57.37 57.37 57.37 57.37 0.3K
13:06 57.38 57.38 57.38 57.38 0.9K
13:08 57.37 57.38 57.37 57.37 0.7K
13:09 57.37 57.37 57.34 57.34 2.2K
13:10 57.36 57.36 57.36 57.36 0.2K
13:12 57.41 57.41 57.38 57.38 2.2K
13:14 57.40 57.40 57.40 57.40 0.3K
13:15 57.39 57.39 57.39 57.39 0.2K
13:16 57.36 57.36 57.35 57.35 1.5K
13:18 57.38 57.38 57.38 57.38 0.4K
13:19 57.38 57.38 57.37 57.37 1.1K
13:20 57.38 57.38 57.38 57.38 0.6K
13:21 57.39 57.39 57.38 57.38 1.0K
13:22 57.37 57.39 57.37 57.39 0.8K
13:24 57.37 57.37 57.37 57.37 0.5K
13:27 57.36 57.36 57.36 57.36 0.5K
13:28 57.36 57.36 57.32 57.32 1.4K
13:31 57.25 57.26 57.25 57.26 5.4K
13:33 57.27 57.27 57.27 57.27 0.5K
13:34 57.29 57.29 57.29 57.29 0.9K
13:36 57.30 57.30 57.30 57.30 0.4K
13:37 57.25 57.25 57.25 57.25 0.8K
13:39 57.23 57.23 57.22 57.22 2.0K
13:41 57.26 57.27 57.26 57.26 4.0K
13:44 57.24 57.24 57.23 57.23 1.6K
13:45 57.24 57.24 57.24 57.24 1.1K
13:46 57.24 57.24 57.24 57.24 0.8K
13:47 57.21 57.21 57.19 57.19 0.5K
13:48 57.19 57.20 57.19 57.20 2.3K
13:49 57.21 57.21 57.21 57.21 0.6K
13:50 57.20 57.20 57.20 57.20 1.3K
13:52 57.15 57.15 57.15 57.15 0.6K
13:54 57.17 57.17 57.17 57.17 0.4K
13:55 57.19 57.19 57.19 57.19 0.8K
13:56 57.17 57.17 57.17 57.17 0.4K
13:57 57.19 57.19 57.19 57.19 1.1K
14:00 57.22 57.26 57.22 57.26 1.5K
14:04 57.30 57.31 57.30 57.31 1.2K
14:05 57.31 57.31 57.31 57.31 0.2K
14:06 57.32 57.33 57.32 57.33 0.8K
14:08 57.30 57.30 57.24 57.24 1.1K
14:10 57.26 57.26 57.24 57.24 0.8K
14:11 57.25 57.25 57.25 57.25 0.4K
14:13 57.22 57.22 57.22 57.22 1.0K
14:15 57.23 57.23 57.23 57.23 1.1K
14:16 57.23 57.23 57.23 57.23 1.9K
14:17 57.25 57.26 57.25 57.26 1.3K
14:19 57.23 57.25 57.23 57.25 1.1K
14:20 57.27 57.27 57.27 57.27 0.4K
14:21 57.28 57.30 57.28 57.30 1.1K
14:22 57.27 57.27 57.27 57.27 0.7K
14:24 57.27 57.27 57.26 57.26 0.4K
14:25 57.26 57.26 57.26 57.26 0.7K
14:27 57.24 57.24 57.24 57.24 0.2K
14:29 57.27 57.27 57.27 57.27 2.8K
14:30 57.28 57.28 57.24 57.24 0.6K
14:31 57.24 57.24 57.23 57.23 1.6K
14:32 57.23 57.24 57.23 57.24 0.5K
14:33 57.24 57.24 57.23 57.23 0.3K
14:34 57.24 57.24 57.24 57.24 0.8K
14:35 57.23 57.23 57.23 57.23 0.1K
14:36 57.23 57.23 57.23 57.23 0.6K
14:37 57.22 57.22 57.22 57.22 0.6K
14:38 57.23 57.23 57.22 57.23 1.2K
14:41 57.22 57.22 57.21 57.21 1.5K
14:42 57.22 57.23 57.22 57.22 1.6K
14:43 57.25 57.25 57.25 57.25 0.3K
14:44 57.23 57.23 57.23 57.23 0.6K
14:45 57.24 57.24 57.21 57.21 1.3K
14:46 57.21 57.21 57.21 57.21 0.5K
14:47 57.19 57.19 57.19 57.19 1.6K
14:48 57.19 57.19 57.19 57.19 2.3K
14:49 57.21 57.21 57.21 57.21 1.0K
14:50 57.16 57.16 57.16 57.16 0.9K
14:51 57.16 57.17 57.16 57.17 3.3K
14:52 57.17 57.17 57.17 57.17 0.1K
14:53 57.17 57.19 57.17 57.19 3.1K
14:54 57.20 57.20 57.20 57.20 0.3K
14:55 57.19 57.19 57.17 57.17 1.5K
14:56 57.15 57.15 57.14 57.15 1.1K
14:57 57.15 57.15 57.15 57.15 0.4K
14:58 57.15 57.15 57.15 57.15 0.2K
14:59 57.14 57.16 57.14 57.16 0.5K
15:00 57.16 57.16 57.16 57.16 0.3K
15:02 57.19 57.19 57.18 57.18 1.3K
15:03 57.18 57.18 57.17 57.17 0.8K
15:04 57.19 57.19 57.19 57.19 0.2K
15:05 57.18 57.18 57.18 57.18 0.6K
15:06 57.18 57.18 57.17 57.17 1.3K
15:07 57.14 57.14 57.14 57.14 2.0K
15:08 57.14 57.14 57.14 57.14 1.2K
15:09 57.15 57.15 57.10 57.10 3.1K
15:10 57.10 57.12 57.10 57.12 2.5K
15:11 57.11 57.11 57.10 57.11 1.2K
15:13 57.11 57.11 57.11 57.11 1.1K
15:14 57.11 57.11 57.11 57.11 0.3K
15:15 57.10 57.11 57.10 57.11 1.0K
15:16 57.10 57.10 57.10 57.10 0.4K
15:17 57.09 57.10 57.09 57.10 0.8K
15:18 57.11 57.13 57.11 57.13 5.2K
15:19 57.14 57.15 57.14 57.15 0.7K
15:20 57.15 57.15 57.15 57.15 1.2K
15:21 57.14 57.17 57.14 57.17 8.8K
15:22 57.18 57.18 57.16 57.16 0.9K
15:23 57.15 57.15 57.15 57.15 0.4K
15:24 57.15 57.15 57.14 57.14 1.4K
15:25 57.14 57.14 57.13 57.13 0.7K
15:26 57.13 57.13 57.13 57.13 0.6K
15:27 57.12 57.12 57.10 57.10 1.6K
15:28 57.10 57.10 57.10 57.09 1.0K
15:29 57.10 57.10 57.09 57.10 2.3K
15:30 57.09 57.10 57.09 57.09 1.3K
15:31 57.11 57.11 57.10 57.10 2.2K
15:32 57.11 57.13 57.11 57.13 1.9K
15:33 57.14 57.14 57.14 57.14 0.1K
15:34 57.13 57.13 57.13 57.13 2.7K
15:35 57.10 57.10 57.10 57.10 0.9K
15:36 57.10 57.14 57.10 57.14 2.7K
15:37 57.15 57.18 57.15 57.18 1.4K
15:38 57.18 57.18 57.18 57.18 0.6K
15:39 57.15 57.15 57.15 57.15 0.2K
15:40 57.13 57.14 57.13 57.14 4.6K
15:41 57.13 57.15 57.13 57.15 2.3K
15:42 57.15 57.15 57.15 57.15 0.7K
15:43 57.15 57.15 57.15 57.15 1.3K
15:44 57.18 57.18 57.18 57.18 0.1K
15:45 57.20 57.20 57.20 57.20 2.6K
15:46 57.19 57.20 57.19 57.20 2.3K
15:47 57.19 57.19 57.19 57.19 3.1K
15:48 57.17 57.17 57.17 57.17 1.8K
15:49 57.17 57.18 57.17 57.18 2.3K
15:50 57.19 57.19 57.19 57.19 1.9K
15:51 57.18 57.18 57.17 57.17 1.2K
15:52 57.13 57.14 57.13 57.13 4.1K
15:53 57.14 57.14 57.14 57.14 1.4K
15:54 57.15 57.15 57.14 57.15 3.1K
15:55 57.15 57.18 57.14 57.18 2.5K
15:56 57.17 57.17 57.17 57.17 3.9K
15:57 57.16 57.17 57.16 57.16 1.7K
15:58 57.17 57.22 57.17 57.22 13.1K
15:59 57.20 57.20 57.12 57.14 41.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible