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 59.77 59.77 59.72 59.72 21.4K
09:31 59.71 59.71 59.71 59.70 0.6K
09:32 59.57 59.57 59.48 59.53 12.5K
09:33 59.52 59.52 59.49 59.49 1.5K
09:34 59.48 59.52 59.48 59.52 1.9K
09:35 59.54 59.54 59.53 59.53 4.0K
09:36 59.58 59.70 59.58 59.70 6.0K
09:37 59.71 59.73 59.71 59.72 0.5K
09:38 59.78 59.78 59.77 59.77 1.2K
09:39 59.81 59.81 59.79 59.79 6.3K
09:41 59.79 59.81 59.79 59.80 2.6K
09:42 59.76 59.76 59.76 59.76 1.3K
09:43 59.75 59.75 59.75 59.74 0.5K
09:44 59.67 59.71 59.67 59.71 1.6K
09:45 59.66 59.66 59.66 59.66 0.8K
09:46 59.59 59.59 59.59 59.59 0.4K
09:48 59.56 59.56 59.56 59.56 0.6K
09:49 59.68 59.69 59.68 59.69 1.7K
09:51 59.72 59.72 59.72 59.72 2.4K
09:52 59.73 59.75 59.73 59.75 8.7K
09:53 59.76 59.76 59.73 59.73 5.2K
09:54 59.71 59.72 59.71 59.72 2.2K
09:57 59.62 59.65 59.62 59.65 1.9K
09:58 59.65 59.66 59.65 59.66 1.0K
10:00 59.72 59.72 59.72 59.72 1.4K
10:01 59.77 59.77 59.77 59.77 0.2K
10:02 59.82 59.82 59.80 59.80 2.4K
10:04 59.66 59.66 59.66 59.66 0.8K
10:06 59.75 59.76 59.75 59.76 0.5K
10:07 59.76 59.76 59.76 59.76 1.7K
10:11 59.74 59.74 59.74 59.74 1.6K
10:12 59.76 59.76 59.76 59.76 0.2K
10:13 59.81 59.81 59.81 59.81 0.9K
10:15 59.87 59.88 59.87 59.88 0.8K
10:16 59.92 59.93 59.92 59.93 3.8K
10:17 59.98 59.98 59.97 59.97 5.8K
10:18 59.97 60.00 59.97 60.00 3.5K
10:19 60.02 60.05 60.02 60.05 5.4K
10:20 60.04 60.04 60.03 60.03 7.4K
10:21 60.04 60.04 60.04 60.04 4.3K
10:22 60.09 60.10 60.09 60.10 3.2K
10:24 60.08 60.08 60.08 60.08 1.4K
10:26 60.07 60.07 60.03 60.03 4.4K
10:27 59.99 60.00 59.99 60.00 9.2K
10:28 60.03 60.03 60.02 60.02 2.4K
10:29 60.00 60.03 60.00 60.03 5.1K
10:30 59.99 59.99 59.99 59.99 2.0K
10:31 60.05 60.05 60.02 60.02 3.9K
10:33 60.05 60.05 60.05 60.05 3.4K
10:34 60.10 60.10 60.10 60.10 5.3K
10:37 60.05 60.05 60.05 60.05 1.2K
10:38 59.96 59.96 59.83 59.83 2.5K
10:39 59.86 59.87 59.86 59.87 1.5K
10:40 59.83 59.83 59.79 59.79 9.2K
10:41 59.78 59.79 59.77 59.79 6.3K
10:43 59.86 59.86 59.86 59.86 0.6K
10:44 59.94 59.94 59.91 59.91 7.2K
10:46 59.89 59.89 59.89 59.89 0.5K
10:47 59.91 59.91 59.91 59.91 2.0K
10:48 59.92 59.92 59.92 59.92 0.7K
10:49 59.81 59.81 59.81 59.81 0.7K
10:51 59.75 59.75 59.75 59.75 0.9K
10:53 59.84 59.84 59.84 59.84 0.4K
10:54 59.81 59.84 59.81 59.84 0.3K
10:55 59.84 59.84 59.84 59.84 0.2K
10:56 59.79 59.79 59.79 59.79 0.1K
10:57 59.75 59.75 59.75 59.75 0.4K
10:58 59.80 59.81 59.80 59.81 3.1K
11:01 59.88 59.88 59.88 59.88 0.1K
11:02 59.84 59.84 59.84 59.84 2.6K
11:04 59.91 59.91 59.90 59.90 1.2K
11:07 59.87 59.90 59.87 59.90 4.4K
11:08 59.87 59.87 59.79 59.79 11.2K
11:10 59.74 59.78 59.74 59.78 4.6K
11:12 59.75 59.75 59.75 59.75 3.2K
11:13 59.77 59.77 59.76 59.77 5.7K
11:16 59.73 59.73 59.73 59.73 0.4K
11:17 59.72 59.72 59.72 59.72 1.0K
11:20 59.72 59.74 59.72 59.74 2.9K
11:21 59.75 59.75 59.75 59.75 3.2K
11:23 59.76 59.78 59.76 59.78 5.8K
11:26 59.70 59.70 59.70 59.70 0.3K
11:28 59.76 59.76 59.76 59.76 4.3K
11:29 59.79 59.79 59.79 59.79 0.2K
11:30 59.75 59.78 59.75 59.78 1.6K
11:32 59.75 59.75 59.75 59.75 2.6K
11:33 59.77 59.79 59.77 59.78 4.2K
11:34 59.77 59.77 59.77 59.77 2.0K
11:36 59.80 59.80 59.78 59.78 1.9K
11:39 59.79 59.79 59.79 59.79 0.6K
11:42 59.73 59.73 59.73 59.73 0.4K
11:43 59.72 59.72 59.72 59.72 0.5K
11:47 59.85 59.85 59.85 59.85 1.1K
11:49 59.81 59.81 59.81 59.81 0.6K
11:50 59.78 59.78 59.78 59.78 1.1K
11:52 59.78 59.78 59.78 59.78 0.1K
11:53 59.74 59.74 59.74 59.74 3.2K
11:55 59.77 59.77 59.77 59.77 0.2K
11:57 59.70 59.70 59.70 59.70 1.7K
11:59 59.73 59.73 59.73 59.73 1.0K
12:03 59.76 59.76 59.75 59.75 2.6K
12:05 59.71 59.71 59.71 59.71 2.7K
12:07 59.59 59.59 59.59 59.59 1.9K
12:09 59.62 59.62 59.62 59.62 0.1K
12:10 59.60 59.60 59.58 59.58 1.0K
12:11 59.52 59.54 59.52 59.54 3.7K
12:13 59.57 59.58 59.57 59.57 2.0K
12:14 59.58 59.58 59.57 59.57 2.1K
12:17 59.63 59.63 59.63 59.63 0.4K
12:18 59.60 59.60 59.60 59.60 1.7K
12:19 59.59 59.60 59.59 59.60 0.4K
12:20 59.61 59.61 59.61 59.61 3.3K
12:22 59.55 59.55 59.55 59.55 2.9K
12:23 59.60 59.60 59.60 59.60 0.8K
12:24 59.64 59.64 59.64 59.64 0.3K
12:25 59.61 59.61 59.61 59.61 1.4K
12:27 59.65 59.65 59.65 59.65 0.4K
12:28 59.68 59.68 59.68 59.68 3.4K
12:31 59.66 59.66 59.66 59.66 0.2K
12:32 59.65 59.65 59.61 59.61 2.0K
12:35 59.62 59.62 59.62 59.62 1.2K
12:37 59.59 59.59 59.59 59.59 1.1K
12:39 59.61 59.63 59.61 59.63 2.4K
12:44 59.62 59.62 59.62 59.62 5.7K
12:47 59.61 59.61 59.61 59.61 2.0K
12:50 59.55 59.57 59.55 59.57 16.2K
12:51 59.58 59.63 59.58 59.62 1.2K
12:52 59.62 59.67 59.62 59.65 1.5K
12:54 59.61 59.61 59.61 59.61 0.6K
12:55 59.59 59.59 59.59 59.59 1.1K
12:58 59.56 59.56 59.55 59.55 1.5K
12:59 59.56 59.57 59.56 59.57 8.0K
13:04 59.57 59.57 59.57 59.57 0.2K
13:05 59.56 59.57 59.56 59.57 3.6K
13:10 59.63 59.63 59.63 59.63 0.4K
13:11 59.64 59.64 59.64 59.64 1.3K
13:13 59.62 59.62 59.62 59.62 1.0K
13:15 59.64 59.64 59.64 59.64 0.1K
13:16 59.64 59.64 59.64 59.64 0.6K
13:18 59.63 59.63 59.63 59.63 0.8K
13:19 59.65 59.65 59.65 59.65 0.6K
13:23 59.71 59.72 59.71 59.72 0.4K
13:24 59.73 59.73 59.73 59.73 1.7K
13:25 59.74 59.74 59.73 59.73 0.7K
13:26 59.74 59.74 59.74 59.74 0.3K
13:29 59.71 59.71 59.71 59.71 0.7K
13:30 59.68 59.73 59.68 59.73 0.6K
13:31 59.72 59.72 59.72 59.72 0.4K
13:34 59.65 59.65 59.65 59.65 0.2K
13:35 59.63 59.63 59.63 59.63 0.7K
13:36 59.62 59.62 59.59 59.59 0.8K
13:40 59.58 59.58 59.58 59.58 0.6K
13:41 59.57 59.57 59.57 59.57 0.4K
13:42 59.56 59.56 59.56 59.56 0.3K
13:43 59.55 59.55 59.55 59.55 0.4K
13:44 59.50 59.50 59.48 59.48 0.7K
13:45 59.46 59.46 59.42 59.42 3.5K
13:46 59.43 59.47 59.43 59.47 1.1K
13:48 59.41 59.41 59.39 59.39 2.8K
13:49 59.37 59.38 59.37 59.38 1.7K
13:50 59.36 59.36 59.36 59.36 0.3K
13:51 59.37 59.37 59.37 59.37 2.2K
13:54 59.36 59.36 59.36 59.36 0.8K
13:55 59.41 59.41 59.39 59.39 5.5K
13:57 59.39 59.39 59.39 59.39 0.3K
13:59 59.35 59.35 59.32 59.32 5.8K
14:01 59.32 59.32 59.30 59.30 7.2K
14:03 59.23 59.23 59.21 59.21 2.4K
14:04 59.19 59.20 59.19 59.20 1.3K
14:05 59.20 59.21 59.20 59.20 1.8K
14:07 59.26 59.26 59.26 59.26 2.4K
14:08 59.30 59.30 59.29 59.30 6.1K
14:09 59.35 59.35 59.35 59.35 1.7K
14:10 59.30 59.30 59.30 59.30 3.2K
14:12 59.31 59.32 59.31 59.31 4.0K
14:15 59.18 59.18 59.10 59.10 10.1K
14:17 59.05 59.06 59.05 59.06 4.6K
14:18 59.08 59.08 59.04 59.04 2.6K
14:19 59.05 59.05 59.05 59.05 0.9K
14:20 59.10 59.10 59.09 59.09 4.6K
14:21 59.11 59.11 59.11 59.11 0.8K
14:22 59.08 59.08 59.06 59.06 4.2K
14:23 59.03 59.12 59.03 59.12 4.4K
14:24 59.13 59.18 59.13 59.17 8.3K
14:25 59.17 59.17 59.17 59.17 2.2K
14:27 59.11 59.13 59.10 59.10 4.3K
14:28 59.07 59.08 59.07 59.08 1.1K
14:29 59.07 59.08 59.07 59.08 1.5K
14:30 59.03 59.04 59.03 59.04 1.0K
14:31 59.03 59.11 58.98 59.11 4.9K
14:32 59.13 59.13 59.13 59.13 1.2K
14:33 59.16 59.16 59.16 59.16 0.5K
14:34 59.17 59.18 59.17 59.18 3.8K
14:35 59.16 59.16 59.14 59.14 2.9K
14:36 59.15 59.15 59.12 59.13 4.8K
14:37 59.23 59.23 59.23 59.23 2.5K
14:39 59.19 59.19 59.19 59.19 1.7K
14:40 59.23 59.25 59.23 59.25 1.0K
14:41 59.23 59.23 59.22 59.22 3.2K
14:42 59.20 59.20 59.20 59.20 0.9K
14:43 59.20 59.20 59.20 59.20 0.4K
14:45 59.22 59.22 59.22 59.22 1.1K
14:46 59.22 59.23 59.21 59.21 1.3K
14:47 59.20 59.20 59.20 59.20 1.5K
14:50 59.22 59.22 59.22 59.22 2.0K
14:55 59.25 59.25 59.25 59.25 0.9K
14:57 59.23 59.23 59.23 59.23 0.6K
15:01 59.19 59.19 59.19 59.19 5.1K
15:04 59.19 59.19 59.19 59.19 0.8K
15:06 59.15 59.15 59.10 59.10 0.9K
15:07 59.12 59.12 59.12 59.12 0.2K
15:08 59.16 59.16 59.15 59.15 8.2K
15:09 59.15 59.20 59.14 59.20 3.2K
15:10 59.23 59.23 59.23 59.23 0.4K
15:11 59.23 59.23 59.23 59.23 1.1K
15:13 59.24 59.24 59.24 59.24 0.7K
15:16 59.24 59.24 59.21 59.21 1.1K
15:18 59.19 59.19 59.19 59.19 1.1K
15:19 59.22 59.22 59.22 59.22 0.4K
15:20 59.22 59.22 59.22 59.22 0.7K
15:21 59.24 59.26 59.24 59.26 1.5K
15:22 59.23 59.26 59.23 59.26 3.0K
15:23 59.27 59.27 59.26 59.27 13.4K
15:24 59.25 59.25 59.25 59.25 3.4K
15:25 59.26 59.26 59.26 59.26 4.7K
15:26 59.25 59.30 59.25 59.30 6.6K
15:27 59.29 59.29 59.26 59.26 6.1K
15:28 59.30 59.30 59.30 59.29 0.4K
15:29 59.28 59.28 59.28 59.28 0.4K
15:30 59.25 59.26 59.25 59.26 3.9K
15:31 59.25 59.26 59.25 59.26 9.8K
15:32 59.25 59.25 59.25 59.25 0.4K
15:33 59.18 59.18 59.18 59.18 1.9K
15:34 59.15 59.15 59.15 59.15 0.6K
15:35 59.14 59.17 59.14 59.14 1.6K
15:36 59.12 59.12 59.11 59.11 5.6K
15:37 59.10 59.13 59.10 59.13 6.8K
15:38 59.11 59.11 59.10 59.10 1.8K
15:39 59.13 59.16 59.13 59.15 7.6K
15:41 59.15 59.15 59.15 59.15 3.7K
15:42 59.13 59.13 59.11 59.11 2.9K
15:43 59.10 59.12 59.10 59.12 4.1K
15:45 59.14 59.14 59.13 59.13 2.3K
15:46 59.09 59.10 59.09 59.10 2.5K
15:47 59.13 59.13 59.13 59.13 0.7K
15:48 59.11 59.11 59.10 59.11 2.1K
15:49 59.12 59.12 59.12 59.12 3.0K
15:50 59.14 59.17 59.14 59.17 1.9K
15:51 59.16 59.16 59.14 59.16 12.7K
15:52 59.16 59.19 59.16 59.17 5.4K
15:53 59.17 59.19 59.16 59.19 8.3K
15:54 59.19 59.19 59.15 59.18 6.6K
15:55 59.19 59.21 59.19 59.20 4.5K
15:56 59.16 59.18 59.15 59.18 6.1K
15:57 59.21 59.21 59.18 59.18 5.3K
15:58 59.18 59.21 59.18 59.18 10.8K
15:59 59.20 59.21 59.20 59.21 36.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible