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 58.55 58.57 58.55 58.57 72.3K
09:31 58.59 58.59 58.54 58.54 1.2K
09:32 58.57 58.61 58.57 58.61 7.3K
09:33 58.60 58.66 58.60 58.63 6.3K
09:34 58.66 58.67 58.65 58.65 2.5K
09:35 58.64 58.64 58.59 58.59 9.2K
09:36 58.58 58.58 58.52 58.52 4.2K
09:37 58.53 58.54 58.53 58.54 5.5K
09:38 58.50 58.50 58.44 58.44 10.3K
09:39 58.44 58.44 58.37 58.43 10.3K
09:40 58.50 58.52 58.49 58.51 8.6K
09:41 58.52 58.55 58.50 58.50 13.8K
09:42 58.50 58.53 58.47 58.53 3.2K
09:43 58.50 58.50 58.48 58.48 2.5K
09:44 58.48 58.52 58.48 58.52 3.4K
09:45 58.51 58.51 58.51 58.51 6.3K
09:46 58.48 58.49 58.44 58.44 2.6K
09:47 58.45 58.46 58.45 58.46 3.1K
09:48 58.48 58.48 58.45 58.45 11.0K
09:49 58.44 58.44 58.43 58.44 6.0K
09:50 58.43 58.43 58.40 58.40 8.8K
09:51 58.39 58.40 58.38 58.40 2.7K
09:52 58.36 58.36 58.35 58.36 2.2K
09:53 58.34 58.34 58.31 58.32 10.0K
09:54 58.31 58.31 58.29 58.31 2.3K
09:55 58.31 58.31 58.23 58.23 34.7K
09:56 58.22 58.27 58.22 58.27 9.1K
09:57 58.30 58.31 58.30 58.31 2.8K
09:58 58.32 58.34 58.32 58.32 2.9K
09:59 58.31 58.33 58.29 58.29 2.1K
10:00 58.29 58.37 58.29 58.37 4.6K
10:01 58.40 58.41 58.38 58.41 8.2K
10:02 58.42 58.42 58.37 58.38 6.5K
10:03 58.43 58.43 58.43 58.43 2.0K
10:04 58.40 58.40 58.40 58.40 1.0K
10:05 58.41 58.43 58.41 58.41 3.4K
10:06 58.41 58.41 58.41 58.41 0.7K
10:07 58.40 58.40 58.34 58.34 4.3K
10:08 58.37 58.40 58.35 58.39 3.1K
10:09 58.41 58.43 58.41 58.43 1.1K
10:10 58.41 58.44 58.41 58.42 2.1K
10:11 58.44 58.44 58.43 58.43 1.9K
10:12 58.44 58.49 58.44 58.49 5.8K
10:13 58.52 58.54 58.52 58.54 2.2K
10:14 58.51 58.51 58.51 58.51 0.2K
10:15 58.51 58.53 58.51 58.53 1.0K
10:16 58.47 58.47 58.47 58.47 0.3K
10:17 58.48 58.52 58.47 58.52 1.8K
10:18 58.51 58.51 58.50 58.51 1.8K
10:19 58.52 58.55 58.52 58.55 2.0K
10:20 58.54 58.55 58.54 58.55 1.9K
10:21 58.55 58.56 58.55 58.55 1.3K
10:22 58.55 58.57 58.55 58.57 2.7K
10:23 58.62 58.63 58.62 58.63 1.6K
10:24 58.63 58.64 58.63 58.63 1.6K
10:25 58.62 58.62 58.59 58.59 1.6K
10:26 58.60 58.60 58.58 58.58 0.9K
10:27 58.60 58.60 58.60 58.60 0.7K
10:28 58.63 58.63 58.58 58.58 1.1K
10:29 58.59 58.59 58.59 58.59 0.2K
10:30 58.58 58.64 58.58 58.64 3.2K
10:31 58.67 58.70 58.67 58.70 6.8K
10:32 58.71 58.71 58.70 58.70 14.8K
10:33 58.70 58.71 58.67 58.67 4.7K
10:34 58.67 58.73 58.67 58.73 2.5K
10:35 58.73 58.75 58.73 58.75 2.0K
10:36 58.75 58.75 58.75 58.75 2.2K
10:37 58.71 58.71 58.71 58.71 0.6K
10:38 58.73 58.73 58.69 58.69 6.4K
10:39 58.72 58.72 58.71 58.72 4.0K
10:40 58.72 58.72 58.66 58.69 2.5K
10:41 58.69 58.73 58.68 58.73 7.3K
10:42 58.72 58.75 58.72 58.75 1.9K
10:43 58.73 58.73 58.73 58.73 0.3K
10:44 58.74 58.74 58.73 58.73 1.5K
10:45 58.73 58.73 58.73 58.73 1.5K
10:46 58.71 58.72 58.71 58.72 1.2K
10:47 58.66 58.70 58.66 58.70 2.3K
10:48 58.74 58.77 58.74 58.77 2.2K
10:49 58.69 58.69 58.69 58.69 1.0K
10:51 58.58 58.60 58.58 58.58 4.0K
10:52 58.59 58.59 58.59 58.59 0.2K
10:53 58.65 58.65 58.63 58.63 0.5K
10:54 58.61 58.61 58.61 58.60 0.7K
10:55 58.58 58.59 58.58 58.59 3.8K
10:56 58.57 58.58 58.57 58.58 3.0K
10:57 58.58 58.60 58.58 58.60 2.5K
10:58 58.60 58.60 58.60 58.60 0.5K
10:59 58.59 58.61 58.59 58.61 9.0K
11:00 58.60 58.60 58.60 58.60 0.9K
11:01 58.58 58.58 58.58 58.58 2.6K
11:02 58.59 58.59 58.57 58.57 3.2K
11:03 58.61 58.61 58.61 58.61 2.0K
11:05 58.61 58.63 58.61 58.63 12.5K
11:06 58.67 58.71 58.67 58.71 4.8K
11:07 58.72 58.72 58.72 58.72 1.2K
11:08 58.73 58.73 58.71 58.71 1.2K
11:09 58.72 58.72 58.71 58.71 1.7K
11:10 58.73 58.74 58.73 58.74 2.6K
11:11 58.73 58.76 58.73 58.75 3.6K
11:12 58.75 58.80 58.75 58.80 10.1K
11:13 58.83 58.83 58.79 58.79 7.3K
11:14 58.79 58.81 58.75 58.75 6.3K
11:15 58.75 58.75 58.69 58.69 6.4K
11:16 58.71 58.71 58.68 58.70 3.0K
11:17 58.70 58.74 58.70 58.74 1.8K
11:18 58.74 58.74 58.72 58.72 8.1K
11:19 58.74 58.74 58.70 58.70 4.1K
11:20 58.68 58.70 58.68 58.68 4.5K
11:21 58.71 58.75 58.70 58.70 3.3K
11:22 58.71 58.74 58.71 58.74 1.9K
11:23 58.73 58.73 58.73 58.73 0.2K
11:24 58.75 58.75 58.75 58.75 0.9K
11:25 58.75 58.75 58.75 58.75 0.8K
11:26 58.76 58.76 58.73 58.73 2.2K
11:27 58.75 58.78 58.75 58.76 6.4K
11:28 58.81 58.81 58.77 58.79 12.8K
11:29 58.80 58.80 58.78 58.79 5.0K
11:30 58.81 58.81 58.81 58.81 0.2K
11:31 58.82 58.82 58.81 58.82 7.7K
11:32 58.76 58.77 58.74 58.77 2.0K
11:33 58.77 58.77 58.76 58.76 1.3K
11:34 58.75 58.77 58.74 58.74 6.5K
11:35 58.70 58.73 58.70 58.72 8.3K
11:36 58.71 58.71 58.71 58.71 0.4K
11:37 58.70 58.71 58.69 58.69 9.7K
11:38 58.69 58.69 58.66 58.66 1.5K
11:39 58.67 58.70 58.67 58.69 5.2K
11:40 58.68 58.68 58.67 58.67 5.1K
11:41 58.69 58.69 58.69 58.69 2.3K
11:42 58.68 58.69 58.68 58.69 1.9K
11:43 58.68 58.68 58.67 58.68 1.1K
11:44 58.67 58.67 58.66 58.67 2.8K
11:45 58.68 58.72 58.68 58.72 6.3K
11:46 58.72 58.72 58.72 58.72 3.1K
11:47 58.70 58.73 58.70 58.73 0.9K
11:48 58.72 58.74 58.72 58.73 7.4K
11:49 58.72 58.74 58.72 58.74 1.6K
11:50 58.74 58.75 58.74 58.74 11.1K
11:51 58.75 58.76 58.73 58.73 12.6K
11:52 58.72 58.72 58.72 58.72 1.5K
11:53 58.72 58.72 58.71 58.71 6.5K
11:54 58.71 58.72 58.71 58.72 5.1K
11:55 58.74 58.74 58.72 58.72 4.6K
11:56 58.73 58.73 58.73 58.73 6.1K
11:57 58.70 58.70 58.67 58.67 4.2K
11:58 58.67 58.67 58.67 58.67 3.2K
11:59 58.64 58.64 58.62 58.62 2.0K
12:00 58.63 58.67 58.63 58.66 4.8K
12:01 58.67 58.67 58.66 58.67 7.8K
12:02 58.67 58.68 58.67 58.68 5.1K
12:03 58.70 58.73 58.70 58.71 9.1K
12:04 58.71 58.76 58.71 58.76 5.8K
12:05 58.76 58.77 58.76 58.76 10.3K
12:06 58.74 58.75 58.74 58.75 5.4K
12:07 58.77 58.80 58.77 58.80 8.8K
12:08 58.79 58.79 58.75 58.75 6.1K
12:09 58.74 58.78 58.74 58.77 9.0K
12:10 58.76 58.77 58.76 58.77 15.2K
12:11 58.76 58.77 58.76 58.77 3.8K
12:12 58.77 58.77 58.74 58.74 11.9K
12:13 58.73 58.73 58.71 58.73 4.1K
12:14 58.77 58.78 58.77 58.78 4.0K
12:15 58.75 58.77 58.75 58.77 3.6K
12:16 58.79 58.79 58.76 58.76 4.9K
12:17 58.72 58.74 58.72 58.74 3.2K
12:18 58.78 58.79 58.77 58.77 6.8K
12:19 58.80 58.80 58.78 58.78 4.8K
12:20 58.79 58.79 58.77 58.77 5.9K
12:21 58.77 58.80 58.77 58.79 6.2K
12:22 58.80 58.80 58.80 58.80 6.8K
12:23 58.84 58.85 58.84 58.85 3.3K
12:24 58.84 58.84 58.83 58.83 3.8K
12:25 58.85 58.85 58.82 58.82 12.1K
12:26 58.79 58.79 58.75 58.76 2.7K
12:27 58.75 58.76 58.74 58.74 6.6K
12:28 58.73 58.82 58.73 58.82 4.0K
12:29 58.81 58.81 58.79 58.80 5.5K
12:30 58.82 58.84 58.82 58.84 2.7K
12:31 58.86 58.86 58.84 58.84 4.8K
12:33 58.83 58.83 58.80 58.80 1.5K
12:34 58.84 58.84 58.84 58.84 2.3K
12:35 58.83 58.84 58.83 58.84 6.7K
12:36 58.84 58.84 58.84 58.84 6.2K
12:37 58.84 58.84 58.83 58.83 1.3K
12:38 58.83 58.84 58.83 58.84 1.6K
12:39 58.81 58.84 58.81 58.84 4.0K
12:41 58.83 58.83 58.81 58.81 0.8K
12:42 58.82 58.83 58.79 58.79 2.8K
12:43 58.81 58.81 58.81 58.81 0.2K
12:44 58.81 58.81 58.81 58.81 0.5K
12:45 58.81 58.81 58.80 58.80 3.5K
12:46 58.77 58.77 58.77 58.77 0.8K
12:47 58.78 58.78 58.78 58.78 4.0K
12:48 58.77 58.79 58.77 58.79 0.6K
12:49 58.80 58.81 58.79 58.81 3.2K
12:50 58.81 58.84 58.81 58.84 7.6K
12:52 58.89 58.90 58.75 58.75 19.6K
12:53 58.73 58.73 58.73 58.73 1.2K
12:54 58.74 58.77 58.74 58.77 5.9K
12:57 58.69 58.69 58.69 58.69 1.2K
12:58 58.68 58.68 58.68 58.68 0.7K
12:59 58.68 58.68 58.66 58.66 3.1K
13:00 58.66 58.66 58.66 58.66 1.5K
13:01 58.67 58.67 58.67 58.67 1.0K
13:02 58.69 58.69 58.69 58.69 1.6K
13:05 58.80 58.80 58.80 58.80 2.3K
13:06 58.82 58.83 58.82 58.83 1.9K
13:08 58.87 58.87 58.87 58.87 2.7K
13:10 58.88 58.88 58.88 58.88 2.0K
13:11 58.88 58.88 58.81 58.81 6.7K
13:13 58.87 58.89 58.87 58.89 11.6K
13:14 58.90 58.98 58.90 58.98 10.5K
13:15 58.99 58.99 58.96 58.99 9.7K
13:16 58.97 58.97 58.97 58.97 1.1K
13:17 58.98 58.98 58.96 58.96 3.3K
13:18 58.96 58.97 58.95 58.95 3.2K
13:19 58.95 58.95 58.94 58.94 3.7K
13:20 58.94 58.95 58.94 58.95 3.7K
13:22 58.96 58.96 58.96 58.96 3.0K
13:23 58.96 59.00 58.96 59.00 1.8K
13:24 58.99 58.99 58.99 58.99 1.9K
13:25 58.99 59.00 58.99 59.00 3.0K
13:26 59.01 59.01 59.00 59.00 9.4K
13:28 59.02 59.02 59.01 59.01 15.2K
13:29 59.00 59.01 59.00 59.01 1.4K
13:30 59.01 59.01 58.99 58.99 3.6K
13:31 58.99 58.99 58.99 58.99 2.0K
13:32 58.99 58.99 58.99 58.99 1.5K
13:33 59.00 59.00 58.97 58.97 8.7K
13:34 58.96 58.96 58.95 58.96 1.6K
13:35 58.99 59.00 58.99 59.00 1.2K
13:36 58.93 58.93 58.93 58.93 0.9K
13:37 58.98 58.98 58.98 58.98 1.4K
13:39 58.98 58.99 58.98 58.99 2.0K
13:40 59.00 59.00 59.00 59.00 0.5K
13:43 58.98 58.98 58.98 58.98 0.8K
13:44 58.98 59.00 58.98 59.00 1.4K
13:45 58.99 58.99 58.99 58.99 3.5K
13:46 58.96 58.96 58.96 58.96 0.7K
13:47 58.96 59.01 58.96 59.01 0.5K
13:48 59.04 59.04 59.01 59.01 2.6K
13:49 59.00 59.01 59.00 59.01 2.2K
13:51 59.02 59.02 58.99 58.99 6.0K
13:52 59.00 59.01 59.00 59.01 0.9K
13:53 59.00 59.00 59.00 59.00 1.4K
13:54 58.98 58.98 58.98 58.98 2.0K
13:55 59.03 59.03 59.03 59.03 1.3K
13:56 59.02 59.04 59.02 59.04 3.7K
13:57 59.03 59.03 59.01 59.01 6.9K
13:59 59.01 59.01 59.01 59.01 3.6K
14:00 59.05 59.06 59.03 59.05 11.9K
14:02 59.03 59.03 59.03 59.03 0.5K
14:03 59.05 59.05 59.05 59.05 0.9K
14:04 59.03 59.03 59.03 59.03 0.1K
14:05 59.02 59.02 59.01 59.01 2.0K
14:06 59.06 59.06 59.06 59.06 8.2K
14:07 59.05 59.06 59.05 59.06 0.2K
14:08 59.06 59.06 59.05 59.05 2.6K
14:09 59.06 59.09 59.06 59.09 7.0K
14:10 59.11 59.11 59.09 59.11 12.2K
14:11 59.10 59.10 59.04 59.04 25.2K
14:12 59.04 59.08 59.04 59.08 3.6K
14:13 59.08 59.08 59.07 59.08 5.9K
14:14 59.11 59.11 59.08 59.08 6.0K
14:15 59.08 59.08 59.08 59.08 2.4K
14:16 59.08 59.08 59.08 59.08 3.0K
14:17 59.10 59.10 59.10 59.10 3.2K
14:18 59.10 59.11 59.09 59.09 6.7K
14:19 59.08 59.09 59.08 59.09 3.4K
14:20 59.08 59.08 59.07 59.07 2.4K
14:21 59.07 59.07 59.07 59.07 0.5K
14:23 59.10 59.11 59.10 59.10 1.9K
14:24 59.11 59.11 59.11 59.11 0.7K
14:25 59.12 59.12 59.12 59.12 1.7K
14:26 59.09 59.09 59.09 59.09 0.5K
14:28 59.09 59.09 59.09 59.09 2.7K
14:29 59.09 59.09 59.08 59.08 1.8K
14:30 59.06 59.07 59.06 59.06 3.8K
14:31 59.07 59.07 59.07 59.07 1.5K
14:32 59.08 59.08 59.06 59.06 3.3K
14:33 59.08 59.08 59.08 59.08 1.0K
14:34 59.08 59.08 59.08 59.08 3.7K
14:37 59.10 59.10 59.10 59.10 1.2K
14:38 59.11 59.11 59.10 59.10 0.7K
14:39 59.06 59.06 59.06 59.06 1.3K
14:40 59.05 59.05 59.05 59.05 2.5K
14:41 59.04 59.04 59.00 59.02 3.7K
14:43 59.03 59.04 59.03 59.03 2.1K
14:44 59.05 59.05 59.05 59.05 0.4K
14:45 59.03 59.03 59.03 59.03 1.0K
14:46 59.02 59.02 59.02 59.02 3.1K
14:49 59.01 59.02 59.01 59.02 1.7K
14:50 59.03 59.06 59.03 59.06 3.1K
14:52 59.03 59.03 59.03 59.03 1.3K
14:56 59.04 59.04 59.04 59.04 1.2K
14:57 59.07 59.07 59.07 59.07 0.4K
14:58 59.05 59.05 59.05 59.05 0.8K
14:59 59.09 59.09 59.09 59.09 3.0K
15:00 59.06 59.07 59.06 59.07 1.7K
15:01 59.08 59.09 59.08 59.09 1.7K
15:02 59.09 59.12 59.09 59.12 1.8K
15:03 59.13 59.13 59.13 59.13 2.0K
15:04 59.10 59.10 59.10 59.10 2.1K
15:05 59.10 59.10 59.10 59.10 2.4K
15:07 59.12 59.12 59.12 59.12 1.5K
15:08 59.12 59.13 59.12 59.12 9.9K
15:09 59.12 59.12 59.10 59.10 2.6K
15:11 59.11 59.12 59.11 59.12 6.2K
15:12 59.11 59.11 59.09 59.09 7.1K
15:14 59.10 59.11 59.10 59.11 1.4K
15:15 59.11 59.11 59.11 59.11 0.8K
15:16 59.11 59.11 59.10 59.10 2.6K
15:17 59.12 59.12 59.12 59.12 0.3K
15:18 59.13 59.13 59.13 59.13 1.0K
15:19 59.13 59.13 59.13 59.13 5.1K
15:20 59.15 59.15 59.12 59.12 1.4K
15:21 59.10 59.10 59.10 59.10 1.8K
15:22 59.10 59.11 59.10 59.11 4.5K
15:23 59.11 59.11 59.11 59.11 2.7K
15:24 59.15 59.21 59.11 59.11 15.4K
15:25 59.14 59.16 59.14 59.16 2.4K
15:26 59.16 59.16 59.16 59.16 0.9K
15:27 59.21 59.21 59.21 59.21 4.1K
15:28 59.19 59.20 59.19 59.20 4.3K
15:29 59.17 59.17 59.17 59.17 6.2K
15:30 59.16 59.16 59.16 59.16 0.6K
15:31 59.16 59.16 59.16 59.16 9.0K
15:32 59.13 59.13 59.11 59.12 2.4K
15:33 59.11 59.11 59.11 59.11 5.6K
15:34 59.11 59.11 59.11 59.11 2.3K
15:37 59.14 59.14 59.14 59.14 6.5K
15:38 59.14 59.14 59.12 59.14 1.6K
15:39 59.13 59.14 59.12 59.12 12.1K
15:40 59.11 59.11 59.11 59.11 0.8K
15:41 59.10 59.14 59.10 59.14 3.9K
15:42 59.12 59.12 59.10 59.10 4.4K
15:43 59.09 59.09 59.09 59.09 10.8K
15:46 59.04 59.04 59.01 59.01 3.4K
15:47 59.03 59.04 59.03 59.04 3.5K
15:48 59.08 59.10 59.08 59.10 3.3K
15:49 59.14 59.15 59.14 59.15 1.5K
15:50 59.16 59.16 59.16 59.16 5.0K
15:51 59.14 59.14 59.13 59.14 7.2K
15:52 59.13 59.13 59.12 59.12 6.6K
15:53 59.11 59.12 59.10 59.10 6.2K
15:54 59.09 59.09 59.07 59.07 6.0K
15:55 59.06 59.07 59.05 59.06 11.3K
15:56 59.06 59.07 59.06 59.06 8.6K
15:57 59.07 59.09 59.07 59.07 6.4K
15:58 59.06 59.12 59.06 59.11 6.6K
15:59 59.12 59.16 59.11 59.14 51.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible