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 57.56 57.59 57.56 57.56 48.0K
09:31 57.51 57.51 57.45 57.45 2.8K
09:32 57.44 57.44 57.44 57.44 1.4K
09:33 57.44 57.44 57.44 57.44 1.0K
09:34 57.44 57.45 57.44 57.45 7.8K
09:36 57.47 57.47 57.44 57.45 1.6K
09:37 57.48 57.54 57.48 57.53 1.9K
09:38 57.51 57.53 57.51 57.52 1.4K
09:39 57.50 57.50 57.38 57.38 3.2K
09:40 57.38 57.38 57.38 57.38 4.2K
09:41 57.41 57.42 57.41 57.42 0.6K
09:42 57.43 57.46 57.41 57.41 3.4K
09:43 57.40 57.40 57.40 57.40 0.6K
09:44 57.38 57.38 57.38 57.38 0.2K
09:45 57.38 57.38 57.26 57.26 2.6K
09:46 57.25 57.25 57.22 57.22 1.2K
09:47 57.21 57.21 57.16 57.19 8.2K
09:48 57.14 57.19 57.13 57.18 3.1K
09:49 57.13 57.14 57.11 57.11 2.8K
09:50 57.13 57.13 57.09 57.09 1.3K
09:51 57.08 57.08 57.02 57.03 3.2K
09:52 57.00 57.03 56.91 56.91 4.8K
09:53 56.91 56.99 56.90 56.96 11.1K
09:54 56.93 56.93 56.86 56.86 7.5K
09:55 56.89 56.89 56.79 56.80 19.2K
09:56 56.76 56.82 56.76 56.81 4.3K
09:57 56.84 56.84 56.79 56.80 7.1K
09:58 56.83 56.85 56.83 56.84 1.1K
09:59 56.85 56.85 56.85 56.85 3.5K
10:00 56.86 56.88 56.85 56.86 6.8K
10:01 56.88 56.88 56.83 56.83 1.2K
10:02 56.82 56.84 56.76 56.76 10.2K
10:03 56.78 56.80 56.77 56.80 2.0K
10:04 56.82 56.86 56.82 56.86 3.0K
10:05 56.83 56.83 56.79 56.79 4.8K
10:06 56.77 56.77 56.76 56.77 1.6K
10:07 56.73 56.73 56.69 56.72 29.6K
10:08 56.70 56.73 56.69 56.72 6.8K
10:09 56.73 56.73 56.70 56.73 5.7K
10:10 56.72 56.74 56.72 56.73 8.2K
10:11 56.69 56.69 56.69 56.69 4.5K
10:12 56.71 56.74 56.69 56.70 8.0K
10:13 56.69 56.71 56.69 56.71 2.2K
10:14 56.73 56.73 56.72 56.72 1.6K
10:15 56.73 56.73 56.64 56.64 15.6K
10:17 56.62 56.64 56.62 56.62 4.7K
10:18 56.59 56.60 56.57 56.60 4.7K
10:19 56.60 56.60 56.56 56.59 7.8K
10:20 56.57 56.57 56.56 56.56 2.6K
10:21 56.54 56.59 56.52 56.58 17.9K
10:22 56.56 56.60 56.55 56.60 5.5K
10:23 56.63 56.67 56.63 56.65 15.3K
10:24 56.65 56.67 56.63 56.65 8.2K
10:25 56.65 56.65 56.62 56.62 4.6K
10:26 56.65 56.65 56.64 56.65 3.7K
10:27 56.68 56.71 56.68 56.71 5.5K
10:28 56.71 56.71 56.71 56.71 1.9K
10:29 56.71 56.73 56.71 56.73 9.8K
10:30 56.73 56.73 56.68 56.68 3.5K
10:31 56.67 56.69 56.66 56.68 1.4K
10:32 56.67 56.67 56.65 56.64 3.8K
10:33 56.63 56.65 56.63 56.65 1.4K
10:35 56.69 56.70 56.61 56.65 8.0K
10:36 56.58 56.63 56.58 56.63 8.1K
10:37 56.68 56.74 56.68 56.74 5.7K
10:38 56.75 56.82 56.73 56.82 10.6K
10:39 56.82 56.82 56.79 56.79 1.4K
10:40 56.80 56.80 56.76 56.78 2.1K
10:41 56.81 56.88 56.81 56.88 2.7K
10:42 56.89 56.91 56.89 56.91 2.7K
10:43 56.93 56.93 56.91 56.91 1.7K
10:44 56.93 56.93 56.92 56.93 3.4K
10:45 56.86 56.86 56.86 56.86 7.4K
10:46 56.90 57.06 56.90 57.06 7.4K
10:48 57.00 57.00 57.00 57.00 0.9K
10:49 56.93 56.93 56.93 56.93 2.2K
10:50 56.93 56.93 56.93 56.93 1.0K
10:51 56.90 56.90 56.90 56.90 1.0K
10:52 56.87 56.88 56.87 56.87 1.5K
10:53 56.87 56.87 56.84 56.84 0.7K
10:54 56.84 56.88 56.84 56.88 9.9K
10:55 56.86 56.86 56.84 56.84 2.8K
10:56 56.83 56.83 56.83 56.83 0.6K
10:58 56.90 56.93 56.90 56.91 2.3K
10:59 56.96 56.96 56.96 56.96 1.9K
11:00 56.96 56.96 56.96 56.96 1.1K
11:01 56.94 56.94 56.94 56.94 2.2K
11:02 56.95 56.95 56.95 56.95 0.6K
11:03 56.93 56.93 56.93 56.93 1.4K
11:04 56.92 56.92 56.90 56.90 0.8K
11:05 56.86 56.86 56.85 56.86 1.0K
11:06 56.84 56.84 56.84 56.84 0.7K
11:08 56.84 56.84 56.84 56.84 0.8K
11:09 56.80 56.87 56.80 56.87 1.7K
11:10 56.88 56.89 56.88 56.89 2.7K
11:11 56.87 56.87 56.87 56.87 1.3K
11:12 56.86 56.86 56.86 56.86 0.9K
11:14 56.78 56.78 56.78 56.78 0.6K
11:15 56.80 56.80 56.80 56.80 1.4K
11:16 56.81 56.82 56.81 56.82 1.8K
11:17 56.82 56.83 56.82 56.83 2.4K
11:18 56.82 56.84 56.82 56.84 1.3K
11:19 56.83 56.83 56.83 56.83 1.3K
11:20 56.82 56.82 56.82 56.82 0.3K
11:21 56.85 56.91 56.85 56.87 2.0K
11:22 56.90 56.90 56.90 56.90 0.9K
11:24 56.94 56.98 56.94 56.98 1.0K
11:25 57.01 57.01 57.01 57.01 8.2K
11:27 57.01 57.04 57.01 57.04 3.8K
11:28 57.02 57.02 57.02 57.02 3.5K
11:29 57.05 57.07 57.04 57.07 6.2K
11:30 57.07 57.07 57.05 57.05 1.2K
11:31 57.04 57.04 57.04 57.04 0.7K
11:32 57.04 57.04 57.04 57.04 4.6K
11:36 57.00 57.01 57.00 57.01 1.9K
11:38 57.01 57.01 57.01 57.01 0.4K
11:39 56.99 56.99 56.99 56.99 0.3K
11:40 57.01 57.01 57.01 57.01 0.8K
11:42 57.00 57.00 56.99 56.99 4.0K
11:43 56.99 56.99 56.99 56.99 0.3K
11:44 57.04 57.04 57.04 57.04 0.9K
11:47 56.95 56.95 56.93 56.94 1.9K
11:48 56.91 56.92 56.91 56.92 1.2K
11:49 56.92 56.92 56.91 56.91 1.5K
11:51 56.96 56.99 56.96 56.99 2.3K
11:52 56.98 56.98 56.98 56.98 0.9K
11:56 57.03 57.03 56.99 56.99 4.1K
11:57 57.03 57.03 57.03 57.02 0.2K
11:58 56.99 56.99 56.96 56.96 1.1K
11:59 56.89 56.90 56.89 56.90 1.7K
12:00 56.90 56.90 56.90 56.90 0.5K
12:01 56.91 56.91 56.90 56.90 0.6K
12:02 56.90 56.91 56.90 56.91 0.9K
12:03 56.91 56.91 56.91 56.91 0.6K
12:04 56.92 56.92 56.92 56.92 0.6K
12:06 56.92 56.92 56.92 56.92 0.5K
12:07 56.89 56.89 56.88 56.88 0.4K
12:08 56.87 56.87 56.87 56.87 1.8K
12:10 56.82 56.84 56.82 56.84 1.7K
12:13 56.86 56.86 56.86 56.86 0.3K
12:14 56.87 56.87 56.81 56.81 1.9K
12:16 56.74 56.74 56.73 56.74 0.7K
12:17 56.71 56.72 56.66 56.66 4.8K
12:18 56.66 56.66 56.62 56.62 10.6K
12:19 56.66 56.66 56.65 56.65 1.2K
12:20 56.64 56.64 56.58 56.58 6.2K
12:21 56.61 56.64 56.57 56.64 2.4K
12:22 56.65 56.65 56.65 56.65 1.6K
12:23 56.62 56.62 56.62 56.62 2.0K
12:24 56.68 56.68 56.61 56.63 1.6K
12:25 56.61 56.61 56.61 56.61 2.3K
12:27 56.61 56.62 56.59 56.62 11.3K
12:28 56.62 56.63 56.62 56.62 4.6K
12:29 56.56 56.57 56.56 56.57 2.2K
12:30 56.59 56.61 56.56 56.61 8.0K
12:31 56.60 56.60 56.54 56.54 3.8K
12:32 56.56 56.56 56.54 56.54 3.8K
12:33 56.57 56.58 56.57 56.58 2.5K
12:34 56.56 56.56 56.56 56.56 0.8K
12:35 56.55 56.55 56.55 56.55 1.4K
12:36 56.55 56.57 56.55 56.57 0.6K
12:37 56.53 56.55 56.53 56.55 1.9K
12:38 56.51 56.51 56.46 56.47 8.4K
12:39 56.45 56.47 56.43 56.47 4.7K
12:40 56.47 56.48 56.45 56.45 3.5K
12:41 56.42 56.49 56.42 56.48 20.8K
12:42 56.54 56.55 56.52 56.55 9.1K
12:43 56.51 56.51 56.49 56.49 5.1K
12:44 56.48 56.48 56.42 56.42 0.8K
12:45 56.42 56.42 56.39 56.41 7.4K
12:46 56.41 56.44 56.39 56.44 2.5K
12:47 56.44 56.45 56.39 56.40 18.8K
12:48 56.39 56.43 56.39 56.43 10.7K
12:49 56.39 56.44 56.39 56.44 1.1K
12:50 56.40 56.49 56.40 56.49 5.2K
12:51 56.51 56.51 56.40 56.40 19.1K
12:52 56.38 56.39 56.31 56.31 26.4K
12:53 56.33 56.33 56.25 56.27 53.1K
12:54 56.27 56.29 56.25 56.27 47.4K
12:55 56.24 56.32 56.24 56.31 31.2K
12:56 56.30 56.30 56.25 56.26 31.1K
12:57 56.26 56.26 56.22 56.24 30.1K
12:58 56.24 56.26 56.23 56.24 20.3K
12:59 56.22 56.22 56.15 56.15 24.9K
13:00 56.14 56.14 56.09 56.13 11.8K
13:01 56.13 56.20 56.10 56.20 13.8K
13:02 56.19 56.28 56.19 56.22 13.3K
13:03 56.21 56.25 56.18 56.25 43.9K
13:04 56.26 56.27 56.25 56.26 14.4K
13:05 56.21 56.27 56.20 56.25 3.7K
13:06 56.24 56.27 56.21 56.21 22.2K
13:07 56.22 56.28 56.22 56.27 22.2K
13:08 56.28 56.29 56.28 56.29 2.0K
13:09 56.32 56.32 56.26 56.27 1.2K
13:10 56.26 56.26 56.24 56.25 2.2K
13:11 56.26 56.27 56.26 56.26 6.3K
13:12 56.24 56.24 56.24 56.24 11.9K
13:13 56.28 56.28 56.23 56.23 1.6K
13:14 56.24 56.25 56.22 56.24 12.7K
13:15 56.24 56.29 56.24 56.29 2.4K
13:16 56.32 56.32 56.32 56.32 5.4K
13:17 56.32 56.32 56.28 56.32 3.1K
13:18 56.34 56.34 56.32 56.32 1.3K
13:19 56.33 56.34 56.33 56.34 0.9K
13:20 56.30 56.33 56.28 56.33 3.2K
13:21 56.32 56.32 56.29 56.29 0.6K
13:22 56.30 56.30 56.23 56.23 7.8K
13:23 56.21 56.25 56.21 56.25 1.4K
13:24 56.28 56.28 56.27 56.28 9.4K
13:25 56.26 56.26 56.21 56.21 8.5K
13:26 56.21 56.22 56.20 56.21 4.1K
13:27 56.21 56.23 56.19 56.23 5.0K
13:28 56.23 56.23 56.23 56.23 1.0K
13:30 56.25 56.25 56.23 56.23 5.6K
13:31 56.22 56.22 56.20 56.20 1.1K
13:32 56.24 56.24 56.23 56.23 1.1K
13:33 56.24 56.24 56.22 56.22 3.2K
13:34 56.22 56.23 56.22 56.23 1.2K
13:35 56.16 56.20 56.16 56.20 1.6K
13:36 56.20 56.20 56.19 56.19 4.3K
13:37 56.23 56.24 56.23 56.24 3.8K
13:38 56.25 56.26 56.23 56.23 7.2K
13:39 56.26 56.26 56.26 56.26 3.7K
13:40 56.23 56.23 56.23 56.23 1.9K
13:41 56.21 56.21 56.21 56.21 3.2K
13:42 56.16 56.16 56.16 56.16 1.0K
13:43 56.22 56.22 56.21 56.22 0.6K
13:46 56.18 56.18 56.14 56.14 1.3K
13:47 56.13 56.16 56.12 56.13 5.6K
13:48 56.13 56.16 56.13 56.16 1.2K
13:49 56.14 56.14 56.14 56.14 0.4K
13:50 56.14 56.16 56.14 56.15 2.3K
13:51 56.13 56.13 56.11 56.11 0.7K
13:52 56.11 56.15 56.10 56.13 5.3K
13:53 56.14 56.14 56.14 56.14 0.4K
13:54 56.14 56.14 56.14 56.14 0.7K
13:55 56.16 56.16 56.12 56.12 1.1K
13:56 56.13 56.16 56.13 56.15 2.4K
13:57 56.14 56.14 56.12 56.12 2.4K
13:58 56.11 56.16 56.11 56.15 5.4K
13:59 56.16 56.16 56.15 56.15 1.6K
14:00 56.13 56.16 56.13 56.16 5.4K
14:01 56.16 56.17 56.14 56.14 5.8K
14:02 56.15 56.17 56.15 56.15 11.4K
14:03 56.13 56.15 56.13 56.13 5.3K
14:04 56.12 56.15 56.12 56.13 6.3K
14:05 56.15 56.15 56.11 56.13 2.9K
14:06 56.09 56.09 56.09 56.09 1.9K
14:07 56.05 56.07 56.05 56.07 1.2K
14:08 56.08 56.10 56.07 56.10 3.3K
14:09 56.09 56.11 56.08 56.11 1.0K
14:10 56.10 56.10 56.10 56.10 1.6K
14:11 56.12 56.12 56.12 56.12 0.3K
14:12 56.12 56.12 56.12 56.12 0.4K
14:13 56.09 56.10 55.85 55.88 38.5K
14:14 55.87 55.87 55.85 55.86 13.3K
14:15 55.89 55.90 55.89 55.89 1.2K
14:16 55.87 55.92 55.79 55.79 11.8K
14:17 55.77 55.92 55.77 55.92 4.6K
14:18 55.93 55.96 55.93 55.96 1.8K
14:19 55.99 56.04 55.99 56.04 4.2K
14:20 56.03 56.03 55.98 55.98 5.9K
14:21 56.02 56.02 56.02 56.02 1.0K
14:22 56.04 56.07 56.04 56.03 1.5K
14:23 56.06 56.11 56.06 56.11 1.4K
14:24 56.12 56.12 56.12 56.12 0.4K
14:25 56.12 56.12 56.12 56.12 1.2K
14:26 56.12 56.12 56.10 56.11 1.3K
14:27 56.13 56.13 56.13 56.13 1.5K
14:28 56.12 56.13 56.12 56.13 0.8K
14:29 56.14 56.14 56.14 56.14 0.4K
14:30 56.19 56.19 56.19 56.19 1.0K
14:32 56.20 56.20 56.20 56.20 1.5K
14:34 56.10 56.12 56.09 56.12 13.5K
14:35 56.14 56.18 56.14 56.18 0.8K
14:36 56.19 56.19 56.17 56.17 0.7K
14:37 56.16 56.17 56.13 56.14 13.5K
14:38 56.12 56.12 56.12 56.12 0.6K
14:39 56.11 56.11 56.11 56.11 0.4K
14:40 56.09 56.09 56.08 56.08 1.2K
14:41 56.04 56.04 56.04 56.04 2.0K
14:43 55.94 55.94 55.94 55.94 0.5K
14:44 55.90 55.97 55.90 55.97 5.3K
14:45 55.97 56.01 55.97 55.99 4.5K
14:46 55.97 55.97 55.97 55.97 0.8K
14:47 55.93 55.93 55.93 55.93 2.2K
14:48 55.99 56.01 55.99 56.01 10.8K
14:49 56.02 56.02 56.02 56.02 2.3K
14:51 56.03 56.12 56.03 56.12 2.8K
14:52 56.11 56.11 56.11 56.11 0.4K
14:53 56.06 56.08 56.06 56.08 0.8K
14:54 56.09 56.09 56.09 56.09 0.7K
14:56 56.12 56.12 56.12 56.12 0.5K
14:57 56.02 56.05 56.02 56.05 0.7K
14:58 56.04 56.04 56.04 56.04 0.9K
14:59 56.03 56.03 56.02 56.02 0.7K
15:00 56.01 56.02 56.01 56.02 0.3K
15:01 56.04 56.05 56.02 56.05 2.2K
15:02 56.04 56.04 56.02 56.02 3.5K
15:05 55.96 55.96 55.92 55.94 3.1K
15:07 55.94 55.94 55.92 55.93 4.5K
15:09 55.99 55.99 55.99 55.99 1.4K
15:10 56.02 56.02 56.02 56.02 0.2K
15:11 55.97 55.97 55.94 55.96 1.1K
15:12 55.93 55.93 55.93 55.93 2.4K
15:13 55.90 55.90 55.87 55.88 2.5K
15:14 55.84 55.85 55.81 55.81 2.9K
15:15 55.82 55.82 55.75 55.75 4.3K
15:16 55.73 55.74 55.69 55.69 2.6K
15:17 55.67 55.67 55.49 55.50 33.2K
15:18 55.50 55.52 55.29 55.34 31.7K
15:19 55.34 55.39 55.28 55.39 10.9K
15:20 55.35 55.40 55.32 55.39 11.7K
15:21 55.38 55.42 55.34 55.38 34.4K
15:22 55.39 55.39 55.30 55.33 50.7K
15:23 55.34 55.45 55.34 55.39 78.6K
15:24 55.41 55.42 55.40 55.40 23.7K
15:25 55.42 55.43 55.32 55.42 3.8K
15:26 55.49 55.57 55.49 55.57 4.9K
15:27 55.56 55.59 55.55 55.58 11.0K
15:28 55.54 55.54 55.52 55.53 5.8K
15:29 55.53 55.58 55.53 55.58 4.3K
15:30 55.57 55.63 55.57 55.63 12.0K
15:31 55.58 55.64 55.58 55.64 5.3K
15:32 55.63 55.64 55.63 55.64 1.9K
15:33 55.63 55.69 55.63 55.69 6.6K
15:34 55.68 55.68 55.64 55.67 7.1K
15:35 55.67 55.67 55.60 55.66 9.8K
15:36 55.68 55.71 55.68 55.68 3.9K
15:37 55.67 55.71 55.67 55.69 9.2K
15:38 55.73 55.73 55.72 55.72 9.5K
15:39 55.72 55.72 55.64 55.64 4.3K
15:40 55.64 55.65 55.60 55.65 5.7K
15:41 55.66 55.67 55.65 55.67 1.3K
15:42 55.65 55.65 55.56 55.56 5.5K
15:43 55.56 55.57 55.56 55.57 1.4K
15:44 55.54 55.59 55.54 55.59 10.8K
15:45 55.57 55.58 55.56 55.58 2.6K
15:46 55.54 55.56 55.54 55.55 4.8K
15:47 55.53 55.56 55.53 55.54 6.3K
15:48 55.53 55.54 55.53 55.54 6.0K
15:49 55.46 55.46 55.45 55.45 1.8K
15:50 55.46 55.46 55.43 55.44 12.9K
15:51 55.44 55.44 55.42 55.43 4.7K
15:52 55.44 55.50 55.44 55.50 5.3K
15:53 55.50 55.50 55.48 55.48 2.2K
15:54 55.51 55.52 55.47 55.47 3.4K
15:55 55.48 55.49 55.46 55.46 4.2K
15:56 55.50 55.51 55.49 55.49 3.3K
15:57 55.49 55.51 55.49 55.49 12.7K
15:58 55.50 55.51 55.46 55.47 13.0K
15:59 55.47 55.47 55.37 55.44 84.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible