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 59.73 59.73 59.70 59.70 21.0K
09:31 59.68 59.68 59.63 59.63 4.5K
09:32 59.61 59.61 59.58 59.60 2.4K
09:33 59.59 59.61 59.58 59.59 4.0K
09:34 59.56 59.57 59.55 59.55 1.1K
09:35 59.51 59.51 59.48 59.49 9.1K
09:36 59.48 59.51 59.48 59.51 11.1K
09:37 59.54 59.54 59.54 59.54 1.4K
09:38 59.52 59.52 59.52 59.52 0.6K
09:39 59.52 59.56 59.52 59.56 1.3K
09:40 59.54 59.55 59.54 59.55 2.7K
09:41 59.48 59.48 59.46 59.46 7.0K
09:42 59.46 59.46 59.42 59.42 2.6K
09:43 59.37 59.37 59.36 59.36 5.2K
09:44 59.30 59.33 59.30 59.33 4.3K
09:45 59.35 59.37 59.33 59.37 2.0K
09:46 59.29 59.29 59.26 59.26 2.2K
09:47 59.30 59.30 59.30 59.30 0.2K
09:48 59.33 59.33 59.33 59.33 1.0K
09:50 59.30 59.37 59.30 59.37 1.1K
09:52 59.45 59.45 59.44 59.44 0.9K
09:53 59.42 59.42 59.42 59.42 1.1K
09:54 59.43 59.43 59.43 59.43 0.7K
09:55 59.41 59.41 59.41 59.41 1.8K
10:00 59.51 59.51 59.51 59.51 0.5K
10:01 59.53 59.53 59.52 59.52 2.8K
10:02 59.48 59.48 59.47 59.47 1.1K
10:03 59.47 59.50 59.47 59.50 6.6K
10:04 59.41 59.41 59.41 59.41 0.8K
10:06 59.45 59.45 59.41 59.43 1.9K
10:07 59.40 59.44 59.40 59.44 7.3K
10:09 59.33 59.33 59.30 59.30 2.0K
10:10 59.35 59.35 59.35 59.35 0.6K
10:12 59.42 59.44 59.42 59.44 2.7K
10:13 59.47 59.47 59.47 59.47 0.2K
10:14 59.39 59.39 59.39 59.39 2.2K
10:19 59.34 59.34 59.32 59.32 2.4K
10:20 59.28 59.28 59.28 59.28 1.2K
10:21 59.31 59.32 59.27 59.27 1.4K
10:22 59.30 59.30 59.30 59.30 4.0K
10:23 59.31 59.31 59.30 59.30 2.9K
10:24 59.36 59.38 59.36 59.38 3.4K
10:25 59.36 59.36 59.36 59.36 5.1K
10:26 59.35 59.35 59.28 59.28 5.0K
10:27 59.27 59.28 59.27 59.27 2.3K
10:28 59.22 59.22 59.15 59.16 4.1K
10:29 59.19 59.21 59.19 59.21 1.8K
10:30 59.25 59.25 59.25 59.25 5.1K
10:31 59.26 59.27 59.26 59.27 1.0K
10:32 59.22 59.22 59.22 59.22 2.1K
10:33 59.18 59.18 59.12 59.12 6.6K
10:34 59.14 59.14 59.11 59.11 2.4K
10:35 59.14 59.14 59.12 59.12 0.6K
10:36 59.17 59.17 59.14 59.17 4.5K
10:37 59.17 59.22 59.17 59.22 2.3K
10:38 59.19 59.20 59.16 59.16 9.5K
10:39 59.16 59.18 59.16 59.18 12.9K
10:40 59.18 59.18 59.17 59.18 2.7K
10:41 59.20 59.20 59.20 59.20 1.1K
10:42 59.15 59.16 59.11 59.11 4.9K
10:43 59.10 59.12 59.07 59.10 4.6K
10:44 59.11 59.11 59.08 59.10 3.5K
10:45 59.06 59.06 59.04 59.04 1.7K
10:46 59.05 59.05 59.03 59.03 7.0K
10:47 59.08 59.12 59.07 59.08 7.9K
10:48 59.07 59.08 59.06 59.08 2.4K
10:49 59.07 59.10 59.07 59.10 1.5K
10:50 59.14 59.14 59.12 59.13 3.8K
10:51 59.11 59.11 59.11 59.11 1.4K
10:52 59.09 59.09 59.06 59.08 1.5K
10:53 59.12 59.12 59.12 59.12 2.3K
10:54 59.17 59.17 59.17 59.17 0.7K
10:55 59.12 59.13 59.12 59.13 1.8K
10:56 59.09 59.13 59.09 59.10 6.6K
10:57 59.15 59.15 59.14 59.14 2.6K
10:58 59.15 59.15 59.12 59.12 9.7K
10:59 59.13 59.13 59.13 59.13 3.2K
11:00 59.11 59.13 59.10 59.10 6.7K
11:01 59.09 59.09 59.09 59.09 6.0K
11:02 59.11 59.11 59.11 59.11 0.5K
11:03 59.08 59.08 59.08 59.08 0.8K
11:04 59.11 59.11 59.11 59.11 2.5K
11:05 59.19 59.19 59.19 59.19 0.2K
11:06 59.21 59.21 59.20 59.20 1.4K
11:07 59.21 59.21 59.21 59.21 0.6K
11:08 59.21 59.21 59.21 59.21 1.4K
11:09 59.27 59.27 59.26 59.26 3.3K
11:11 59.27 59.28 59.27 59.27 1.9K
11:12 59.28 59.33 59.28 59.33 6.3K
11:13 59.36 59.36 59.36 59.36 1.7K
11:14 59.34 59.39 59.34 59.39 5.0K
11:15 59.39 59.39 59.36 59.37 4.7K
11:16 59.40 59.44 59.40 59.44 0.9K
11:17 59.44 59.44 59.43 59.43 4.0K
11:18 59.38 59.38 59.34 59.34 3.3K
11:19 59.31 59.32 59.29 59.32 6.5K
11:20 59.35 59.39 59.35 59.39 2.7K
11:21 59.41 59.41 59.38 59.38 2.9K
11:22 59.36 59.37 59.36 59.37 0.7K
11:23 59.36 59.37 59.36 59.36 2.0K
11:25 59.38 59.40 59.38 59.40 2.1K
11:26 59.41 59.42 59.41 59.42 4.8K
11:27 59.41 59.41 59.40 59.40 2.1K
11:28 59.40 59.40 59.40 59.40 0.2K
11:29 59.37 59.37 59.37 59.37 0.1K
11:30 59.37 59.37 59.29 59.29 7.3K
11:31 59.20 59.21 59.19 59.21 3.8K
11:32 59.18 59.18 59.11 59.11 12.0K
11:33 59.05 59.05 58.96 58.97 22.6K
11:34 58.98 59.03 58.98 59.02 13.3K
11:35 59.02 59.13 59.02 59.13 2.4K
11:36 59.13 59.15 59.10 59.12 9.3K
11:37 59.11 59.15 59.11 59.15 3.3K
11:39 59.15 59.15 59.15 59.15 2.2K
11:40 59.17 59.17 59.17 59.17 2.7K
11:43 59.17 59.18 59.17 59.18 6.7K
11:44 59.19 59.19 59.19 59.19 1.8K
11:46 59.21 59.21 59.16 59.16 2.3K
11:47 59.19 59.22 59.19 59.22 1.4K
11:50 59.19 59.19 59.19 59.19 0.2K
11:51 59.24 59.24 59.24 59.24 0.7K
11:52 59.26 59.26 59.26 59.26 0.4K
11:53 59.30 59.33 59.30 59.33 2.6K
11:54 59.32 59.32 59.32 59.32 1.7K
11:55 59.32 59.33 59.32 59.33 0.9K
11:56 59.36 59.36 59.36 59.36 0.9K
11:57 59.36 59.36 59.36 59.35 0.2K
11:58 59.35 59.35 59.35 59.35 0.6K
11:59 59.35 59.35 59.35 59.35 1.0K
12:01 59.42 59.44 59.42 59.44 3.5K
12:02 59.46 59.46 59.46 59.46 3.9K
12:03 59.48 59.48 59.48 59.48 1.9K
12:04 59.45 59.45 59.44 59.44 3.2K
12:05 59.44 59.45 59.43 59.43 1.6K
12:06 59.42 59.42 59.40 59.40 4.1K
12:08 59.39 59.40 59.39 59.40 1.2K
12:10 59.36 59.36 59.36 59.36 0.6K
12:12 59.39 59.39 59.39 59.39 3.2K
12:13 59.36 59.37 59.36 59.37 1.5K
12:15 59.39 59.41 59.39 59.41 1.1K
12:17 59.40 59.40 59.39 59.39 3.7K
12:20 59.36 59.36 59.36 59.36 0.1K
12:21 59.35 59.35 59.35 59.35 0.9K
12:22 59.28 59.28 59.28 59.28 0.2K
12:23 59.23 59.23 59.23 59.23 6.1K
12:24 59.22 59.24 59.22 59.24 2.9K
12:26 59.26 59.26 59.26 59.26 0.3K
12:27 59.28 59.30 59.27 59.30 3.5K
12:28 59.34 59.34 59.34 59.34 1.7K
12:29 59.33 59.33 59.33 59.33 0.9K
12:30 59.34 59.34 59.34 59.34 0.7K
12:31 59.35 59.35 59.34 59.34 2.8K
12:32 59.35 59.36 59.35 59.36 1.8K
12:34 59.34 59.34 59.34 59.34 8.6K
12:35 59.33 59.33 59.29 59.30 4.2K
12:37 59.29 59.29 59.27 59.27 2.2K
12:41 59.27 59.30 59.27 59.30 1.7K
12:42 59.33 59.33 59.33 59.33 0.4K
12:43 59.29 59.30 59.29 59.30 0.9K
12:44 59.29 59.29 59.27 59.27 3.2K
12:47 59.24 59.24 59.24 59.24 1.3K
12:48 59.23 59.23 59.21 59.21 4.2K
12:49 59.19 59.21 59.19 59.20 1.9K
12:50 59.21 59.21 59.21 59.21 1.1K
12:51 59.20 59.20 59.20 59.20 0.6K
12:54 59.16 59.16 59.16 59.16 2.5K
12:56 59.16 59.16 59.16 59.16 1.3K
12:57 59.18 59.18 59.18 59.18 0.2K
12:58 59.15 59.17 59.15 59.15 2.6K
12:59 59.17 59.17 59.17 59.17 3.2K
13:00 59.18 59.20 59.18 59.20 1.3K
13:01 59.17 59.17 59.17 59.17 2.0K
13:03 59.16 59.16 59.16 59.16 6.3K
13:05 59.21 59.21 59.21 59.21 0.5K
13:06 59.22 59.22 59.22 59.22 0.2K
13:07 59.24 59.29 59.24 59.29 3.2K
13:08 59.30 59.30 59.27 59.27 9.1K
13:10 59.30 59.30 59.30 59.30 0.4K
13:11 59.28 59.28 59.28 59.28 1.1K
13:12 59.28 59.29 59.28 59.29 3.0K
13:13 59.30 59.32 59.30 59.32 9.1K
13:14 59.27 59.27 59.27 59.27 0.3K
13:15 59.31 59.33 59.31 59.32 2.8K
13:16 59.35 59.35 59.35 59.35 1.4K
13:17 59.32 59.32 59.32 59.32 1.6K
13:18 59.33 59.33 59.33 59.33 1.8K
13:19 59.30 59.30 59.30 59.30 3.0K
13:20 59.30 59.32 59.29 59.32 6.0K
13:21 59.30 59.30 59.30 59.30 0.3K
13:22 59.28 59.28 59.27 59.27 4.7K
13:24 59.26 59.26 59.26 59.26 0.5K
13:25 59.28 59.28 59.27 59.27 0.3K
13:26 59.28 59.30 59.28 59.30 3.0K
13:27 59.30 59.30 59.29 59.29 0.9K
13:28 59.26 59.26 59.26 59.26 2.4K
13:29 59.23 59.23 59.23 59.23 6.9K
13:34 59.22 59.22 59.22 59.22 0.2K
13:35 59.27 59.27 59.27 59.27 1.2K
13:36 59.30 59.30 59.28 59.28 0.8K
13:37 59.28 59.28 59.27 59.27 36.2K
13:38 59.26 59.26 59.26 59.26 2.9K
13:39 59.19 59.19 59.19 59.19 4.4K
13:40 59.19 59.19 59.19 59.19 3.5K
13:43 59.17 59.17 59.17 59.17 1.1K
13:44 59.19 59.19 59.18 59.18 2.9K
13:45 59.18 59.19 59.18 59.19 3.2K
13:46 59.18 59.18 59.18 59.18 1.0K
13:47 59.20 59.20 59.20 59.20 0.8K
13:48 59.18 59.20 59.18 59.20 4.7K
13:49 59.21 59.21 59.21 59.21 1.1K
13:50 59.18 59.18 59.18 59.18 1.6K
13:51 59.18 59.18 59.17 59.18 1.2K
13:52 59.16 59.16 59.11 59.14 4.2K
13:53 59.22 59.22 59.22 59.22 0.9K
13:54 59.24 59.24 59.22 59.23 11.0K
13:55 59.23 59.23 59.23 59.23 0.9K
13:59 59.17 59.17 59.17 59.17 0.1K
14:00 59.16 59.16 59.11 59.12 5.6K
14:01 59.11 59.13 59.10 59.11 1.7K
14:02 59.10 59.11 59.07 59.11 4.5K
14:03 59.12 59.12 59.10 59.10 1.6K
14:04 59.14 59.14 59.11 59.12 7.5K
14:05 59.13 59.13 59.13 59.13 2.4K
14:07 59.16 59.19 59.16 59.19 1.2K
14:08 59.20 59.20 59.20 59.20 0.5K
14:09 59.19 59.19 59.19 59.19 1.3K
14:10 59.16 59.16 59.16 59.16 0.3K
14:12 59.14 59.15 59.14 59.15 1.0K
14:14 59.17 59.17 59.17 59.17 0.4K
14:15 59.17 59.18 59.17 59.18 2.1K
14:16 59.20 59.20 59.20 59.20 4.3K
14:17 59.21 59.21 59.19 59.19 3.1K
14:18 59.19 59.20 59.19 59.20 0.6K
14:19 59.21 59.25 59.21 59.25 2.8K
14:20 59.25 59.26 59.25 59.26 0.9K
14:21 59.25 59.25 59.25 59.25 3.4K
14:22 59.23 59.24 59.23 59.24 5.6K
14:24 59.27 59.27 59.25 59.25 1.8K
14:25 59.24 59.24 59.22 59.22 1.1K
14:26 59.24 59.24 59.24 59.24 2.4K
14:27 59.27 59.28 59.27 59.28 8.3K
14:29 59.26 59.26 59.26 59.26 2.8K
14:30 59.26 59.26 59.24 59.24 2.5K
14:31 59.27 59.27 59.26 59.27 1.0K
14:32 59.26 59.26 59.24 59.24 0.9K
14:33 59.23 59.23 59.23 59.23 0.6K
14:34 59.25 59.25 59.25 59.25 0.3K
14:35 59.27 59.27 59.27 59.27 1.8K
14:36 59.27 59.27 59.27 59.27 0.1K
14:37 59.27 59.27 59.26 59.27 7.1K
14:38 59.26 59.28 59.26 59.28 4.0K
14:40 59.29 59.32 59.29 59.32 17.2K
14:42 59.34 59.34 59.34 59.34 0.9K
14:43 59.35 59.35 59.35 59.35 1.5K
14:44 59.37 59.38 59.37 59.38 7.9K
14:45 59.37 59.37 59.37 59.37 1.1K
14:46 59.36 59.36 59.36 59.36 0.7K
14:47 59.37 59.39 59.37 59.39 4.3K
14:48 59.39 59.40 59.37 59.37 2.8K
14:49 59.36 59.43 59.36 59.42 6.1K
14:50 59.41 59.42 59.41 59.42 4.0K
14:51 59.44 59.44 59.42 59.42 7.1K
14:52 59.47 59.47 59.45 59.45 4.4K
14:53 59.47 59.47 59.47 59.47 3.9K
14:54 59.46 59.46 59.46 59.45 2.8K
14:55 59.46 59.48 59.46 59.47 4.7K
14:56 59.49 59.56 59.49 59.56 10.5K
14:57 59.55 59.55 59.55 59.55 3.0K
14:58 59.53 59.53 59.50 59.50 2.3K
14:59 59.47 59.47 59.47 59.47 6.0K
15:00 59.49 59.50 59.48 59.49 6.0K
15:01 59.52 59.54 59.51 59.53 11.8K
15:02 59.55 59.55 59.52 59.53 2.3K
15:03 59.56 59.56 59.56 59.56 2.6K
15:04 59.57 59.57 59.52 59.53 3.1K
15:05 59.54 59.55 59.54 59.55 3.6K
15:06 59.58 59.58 59.56 59.56 2.4K
15:07 59.54 59.59 59.54 59.59 1.5K
15:08 59.59 59.59 59.59 59.59 2.4K
15:09 59.58 59.58 59.58 59.58 1.9K
15:10 59.58 59.60 59.58 59.60 2.2K
15:11 59.58 59.58 59.55 59.57 3.7K
15:12 59.59 59.60 59.58 59.60 4.7K
15:13 59.60 59.61 59.60 59.61 2.2K
15:14 59.61 59.62 59.60 59.60 8.8K
15:15 59.57 59.57 59.57 59.57 0.8K
15:16 59.57 59.59 59.57 59.59 6.0K
15:17 59.65 59.65 59.65 59.65 3.4K
15:18 59.59 59.63 59.59 59.63 1.4K
15:19 59.64 59.64 59.62 59.63 9.2K
15:20 59.66 59.66 59.66 59.66 2.0K
15:21 59.72 59.72 59.71 59.71 2.4K
15:22 59.74 59.74 59.73 59.73 4.4K
15:23 59.71 59.74 59.70 59.74 1.9K
15:24 59.74 59.76 59.74 59.76 2.0K
15:25 59.76 59.78 59.76 59.78 3.8K
15:26 59.78 59.91 59.78 59.91 16.6K
15:27 59.91 59.95 59.91 59.95 8.2K
15:28 59.89 59.91 59.89 59.90 21.4K
15:29 59.90 59.90 59.88 59.88 17.0K
15:30 59.89 59.91 59.89 59.91 3.9K
15:31 59.92 59.92 59.90 59.90 9.3K
15:32 59.86 59.87 59.86 59.87 5.9K
15:33 59.95 60.01 59.95 60.01 7.6K
15:34 60.01 60.02 59.99 60.02 21.9K
15:35 60.01 60.07 60.01 60.07 9.6K
15:36 60.04 60.04 60.04 60.04 1.5K
15:37 60.04 60.04 60.04 60.04 3.6K
15:38 60.06 60.07 60.04 60.04 12.1K
15:39 60.05 60.07 60.05 60.06 15.4K
15:40 60.05 60.05 59.97 60.03 12.7K
15:41 60.02 60.03 60.02 60.03 21.2K
15:42 59.99 59.99 59.94 59.94 8.1K
15:43 59.93 59.93 59.89 59.89 0.9K
15:44 59.89 59.89 59.86 59.86 10.9K
15:45 59.86 59.86 59.83 59.83 4.7K
15:46 59.87 59.87 59.83 59.84 10.4K
15:47 59.84 59.84 59.79 59.79 11.5K
15:48 59.79 59.79 59.74 59.75 5.1K
15:49 59.75 59.75 59.73 59.73 4.3K
15:50 59.77 59.77 59.72 59.73 7.1K
15:51 59.66 59.69 59.66 59.69 8.9K
15:52 59.67 59.67 59.65 59.65 10.2K
15:53 59.67 59.67 59.55 59.55 10.1K
15:54 59.53 59.60 59.53 59.60 3.0K
15:55 59.59 59.59 59.59 59.59 0.8K
15:56 59.58 59.58 59.52 59.52 3.4K
15:57 59.54 59.60 59.52 59.60 4.1K
15:58 59.58 59.59 59.58 59.59 13.1K
15:59 59.61 59.64 59.60 59.60 33.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible