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 58.13 58.13 58.04 58.04 59.4K
09:31 58.04 58.05 58.04 58.05 9.3K
09:32 58.04 58.04 57.97 57.97 33.0K
09:33 57.98 58.12 57.98 58.12 13.2K
09:34 58.15 58.15 58.11 58.11 10.6K
09:35 58.13 58.13 58.11 58.12 2.2K
09:36 58.13 58.18 58.11 58.16 13.2K
09:37 58.20 58.20 58.17 58.19 8.6K
09:38 58.21 58.25 58.21 58.25 13.1K
09:39 58.23 58.27 58.23 58.24 7.8K
09:40 58.25 58.25 58.22 58.22 3.6K
09:41 58.24 58.24 58.20 58.23 3.4K
09:42 58.21 58.21 58.21 58.21 3.6K
09:43 58.20 58.26 58.20 58.26 2.3K
09:44 58.26 58.27 58.26 58.27 1.1K
09:45 58.28 58.28 58.22 58.22 4.2K
09:46 58.23 58.23 58.23 58.23 3.3K
09:47 58.23 58.23 58.23 58.23 0.2K
09:48 58.25 58.25 58.22 58.22 1.6K
09:49 58.20 58.23 58.20 58.23 1.7K
09:50 58.21 58.21 58.17 58.17 1.1K
09:51 58.19 58.21 58.19 58.21 1.7K
09:52 58.28 58.30 58.28 58.30 2.2K
09:53 58.29 58.29 58.27 58.27 3.0K
09:54 58.22 58.26 58.22 58.25 1.8K
09:55 58.26 58.26 58.16 58.16 2.4K
09:56 58.18 58.18 58.18 58.18 3.3K
09:57 58.18 58.18 58.15 58.15 2.0K
09:58 58.16 58.16 58.16 58.16 0.6K
10:00 58.26 58.26 58.26 58.26 3.8K
10:01 58.28 58.29 58.27 58.29 0.9K
10:02 58.30 58.33 58.30 58.33 15.2K
10:03 58.33 58.33 58.32 58.33 2.0K
10:04 58.32 58.32 58.32 58.32 3.2K
10:05 58.30 58.30 58.27 58.28 3.7K
10:06 58.30 58.33 58.30 58.33 14.3K
10:07 58.36 58.39 58.36 58.37 1.7K
10:08 58.39 58.39 58.38 58.38 1.2K
10:09 58.42 58.42 58.41 58.41 1.0K
10:10 58.38 58.38 58.37 58.37 4.2K
10:11 58.37 58.37 58.36 58.36 1.9K
10:12 58.38 58.39 58.38 58.39 2.0K
10:13 58.41 58.44 58.41 58.44 6.3K
10:14 58.45 58.50 58.45 58.48 5.6K
10:15 58.46 58.46 58.45 58.45 0.5K
10:16 58.44 58.44 58.43 58.43 1.9K
10:17 58.44 58.47 58.44 58.47 1.1K
10:18 58.46 58.49 58.46 58.49 5.1K
10:19 58.43 58.50 58.43 58.49 5.7K
10:20 58.46 58.46 58.46 58.46 0.8K
10:21 58.43 58.43 58.43 58.43 1.1K
10:22 58.47 58.47 58.44 58.44 2.1K
10:24 58.45 58.48 58.45 58.48 2.6K
10:25 58.47 58.49 58.47 58.49 3.2K
10:26 58.47 58.50 58.47 58.50 1.7K
10:27 58.51 58.51 58.51 58.51 1.7K
10:28 58.49 58.49 58.48 58.49 2.9K
10:29 58.45 58.48 58.45 58.48 26.0K
10:30 58.49 58.49 58.48 58.48 2.1K
10:31 58.48 58.48 58.46 58.46 4.8K
10:32 58.44 58.46 58.44 58.46 2.4K
10:33 58.44 58.50 58.44 58.48 5.6K
10:34 58.49 58.51 58.49 58.50 6.8K
10:35 58.50 58.54 58.50 58.54 4.7K
10:36 58.55 58.55 58.55 58.55 1.0K
10:37 58.56 58.61 58.56 58.61 1.4K
10:38 58.60 58.60 58.58 58.59 1.0K
10:39 58.60 58.60 58.60 58.60 1.3K
10:40 58.59 58.60 58.58 58.60 4.0K
10:41 58.58 58.58 58.56 58.56 1.6K
10:42 58.53 58.53 58.51 58.52 5.2K
10:43 58.51 58.54 58.51 58.54 4.6K
10:44 58.53 58.53 58.52 58.52 4.2K
10:45 58.52 58.53 58.52 58.52 13.5K
10:46 58.56 58.57 58.56 58.56 2.3K
10:47 58.56 58.57 58.56 58.57 0.7K
10:48 58.56 58.57 58.56 58.57 26.7K
10:50 58.59 58.60 58.59 58.60 3.8K
10:51 58.60 58.60 58.58 58.58 1.7K
10:52 58.58 58.58 58.58 58.58 0.6K
10:53 58.57 58.58 58.57 58.57 3.3K
10:54 58.58 58.58 58.53 58.53 3.1K
10:55 58.55 58.57 58.55 58.56 2.7K
10:56 58.56 58.56 58.52 58.52 0.7K
10:57 58.54 58.54 58.54 58.54 1.7K
10:58 58.52 58.55 58.52 58.55 1.8K
10:59 58.55 58.55 58.54 58.54 1.8K
11:00 58.56 58.57 58.56 58.57 3.8K
11:01 58.56 58.62 58.56 58.62 3.7K
11:02 58.61 58.61 58.61 58.61 0.3K
11:03 58.60 58.61 58.60 58.60 6.6K
11:05 58.60 58.63 58.60 58.63 3.0K
11:06 58.66 58.66 58.66 58.66 1.5K
11:07 58.61 58.61 58.61 58.61 0.5K
11:08 58.64 58.64 58.64 58.64 0.3K
11:09 58.63 58.63 58.59 58.60 1.0K
11:11 58.62 58.63 58.61 58.61 1.7K
11:12 58.61 58.61 58.61 58.61 4.8K
11:13 58.57 58.57 58.57 58.57 0.2K
11:14 58.56 58.56 58.55 58.55 1.6K
11:15 58.59 58.59 58.59 58.59 0.1K
11:16 58.60 58.60 58.57 58.57 3.6K
11:17 58.52 58.53 58.52 58.52 2.5K
11:18 58.50 58.51 58.49 58.50 1.7K
11:19 58.55 58.55 58.53 58.53 1.8K
11:20 58.50 58.51 58.50 58.51 0.8K
11:21 58.52 58.52 58.52 58.52 0.7K
11:22 58.50 58.51 58.48 58.48 2.7K
11:23 58.47 58.47 58.44 58.45 11.2K
11:24 58.50 58.50 58.41 58.43 9.8K
11:25 58.41 58.41 58.39 58.40 4.1K
11:26 58.41 58.41 58.36 58.36 4.9K
11:27 58.31 58.31 58.28 58.30 2.4K
11:28 58.27 58.31 58.26 58.29 1.9K
11:29 58.29 58.33 58.29 58.33 10.9K
11:30 58.34 58.34 58.31 58.31 4.6K
11:31 58.37 58.37 58.35 58.35 1.7K
11:32 58.37 58.37 58.29 58.29 0.9K
11:33 58.30 58.31 58.30 58.30 2.2K
11:34 58.30 58.34 58.28 58.34 1.3K
11:35 58.35 58.42 58.35 58.42 7.0K
11:36 58.41 58.41 58.40 58.40 0.7K
11:38 58.38 58.40 58.38 58.40 0.4K
11:39 58.44 58.44 58.39 58.39 2.0K
11:40 58.42 58.42 58.42 58.42 1.3K
11:42 58.45 58.45 58.42 58.42 1.1K
11:43 58.44 58.44 58.44 58.44 0.6K
11:44 58.44 58.44 58.43 58.43 0.5K
11:45 58.43 58.43 58.40 58.40 1.1K
11:46 58.38 58.39 58.32 58.33 5.8K
11:47 58.31 58.31 58.30 58.30 5.1K
11:48 58.29 58.29 58.29 58.29 1.5K
11:49 58.32 58.32 58.29 58.29 1.0K
11:50 58.29 58.31 58.21 58.21 2.9K
11:51 58.22 58.23 58.18 58.19 10.0K
11:52 58.18 58.20 58.17 58.19 9.0K
11:53 58.19 58.19 58.15 58.15 3.3K
11:54 58.18 58.20 58.18 58.20 2.4K
11:55 58.22 58.23 58.21 58.21 3.0K
11:56 58.22 58.25 58.20 58.20 4.6K
11:57 58.19 58.22 58.19 58.22 14.8K
11:58 58.23 58.24 58.23 58.24 3.7K
12:00 58.20 58.28 58.20 58.26 2.2K
12:01 58.28 58.31 58.28 58.31 0.8K
12:02 58.32 58.33 58.30 58.30 2.1K
12:04 58.30 58.30 58.26 58.29 2.5K
12:05 58.28 58.35 58.28 58.35 3.0K
12:06 58.36 58.42 58.36 58.42 3.2K
12:07 58.39 58.40 58.37 58.40 4.5K
12:08 58.42 58.44 58.42 58.44 2.4K
12:09 58.44 58.46 58.42 58.42 2.5K
12:10 58.41 58.43 58.41 58.42 1.7K
12:11 58.43 58.46 58.43 58.46 1.3K
12:12 58.48 58.48 58.44 58.44 0.6K
12:13 58.41 58.46 58.41 58.43 8.2K
12:14 58.40 58.40 58.39 58.39 0.7K
12:15 58.41 58.44 58.41 58.44 3.1K
12:17 58.45 58.47 58.44 58.47 2.3K
12:18 58.46 58.47 58.46 58.47 2.4K
12:21 58.52 58.53 58.49 58.49 4.7K
12:22 58.48 58.49 58.48 58.49 0.4K
12:23 58.48 58.48 58.48 58.48 0.2K
12:24 58.47 58.49 58.47 58.49 1.2K
12:25 58.49 58.53 58.49 58.53 1.6K
12:26 58.51 58.55 58.51 58.55 2.3K
12:27 58.52 58.53 58.52 58.53 2.4K
12:28 58.54 58.54 58.52 58.52 1.4K
12:29 58.59 58.65 58.59 58.60 11.6K
12:30 58.59 58.59 58.53 58.57 4.4K
12:31 58.56 58.62 58.55 58.55 21.6K
12:32 58.56 58.58 58.56 58.58 7.1K
12:33 58.58 58.58 58.53 58.53 1.5K
12:34 58.57 58.57 58.55 58.55 0.8K
12:35 58.55 58.55 58.55 58.55 0.2K
12:36 58.57 58.59 58.56 58.59 5.2K
12:37 58.60 58.60 58.54 58.54 7.0K
12:38 58.49 58.49 58.48 58.49 3.9K
12:39 58.52 58.52 58.52 58.52 0.9K
12:41 58.56 58.56 58.55 58.55 0.8K
12:43 58.56 58.56 58.56 58.56 1.6K
12:44 58.57 58.60 58.57 58.60 0.6K
12:45 58.59 58.63 58.59 58.62 3.9K
12:47 58.57 58.57 58.54 58.54 0.4K
12:48 58.52 58.55 58.52 58.55 0.8K
12:50 58.53 58.55 58.53 58.55 0.7K
12:51 58.50 58.50 58.50 58.50 0.4K
12:52 58.50 58.50 58.50 58.50 0.1K
12:53 58.54 58.55 58.54 58.55 26.7K
12:54 58.59 58.59 58.58 58.58 1.5K
12:56 58.62 58.62 58.62 58.62 0.4K
12:58 58.58 58.59 58.58 58.59 1.1K
12:59 58.62 58.62 58.62 58.62 0.9K
13:00 58.62 58.62 58.62 58.62 1.1K
13:02 58.64 58.64 58.64 58.64 0.1K
13:03 58.68 58.68 58.67 58.67 1.6K
13:04 58.68 58.68 58.68 58.68 0.4K
13:05 58.69 58.70 58.69 58.70 1.6K
13:06 58.71 58.72 58.71 58.71 0.6K
13:07 58.72 58.72 58.69 58.69 2.5K
13:08 58.70 58.70 58.70 58.70 0.5K
13:09 58.69 58.70 58.69 58.70 2.3K
13:10 58.72 58.73 58.72 58.73 1.9K
13:11 58.72 58.72 58.72 58.72 1.3K
13:12 58.72 58.72 58.72 58.72 1.2K
13:13 58.71 58.71 58.71 58.71 3.6K
13:14 58.71 58.71 58.71 58.71 2.8K
13:16 58.71 58.73 58.71 58.73 0.5K
13:17 58.75 58.75 58.73 58.73 1.3K
13:18 58.75 58.75 58.75 58.75 0.2K
13:19 58.84 58.84 58.83 58.83 1.1K
13:20 58.81 58.83 58.81 58.83 1.0K
13:21 58.83 58.83 58.83 58.83 0.4K
13:23 58.80 58.80 58.80 58.80 0.3K
13:24 58.79 58.80 58.79 58.80 2.3K
13:25 58.81 58.81 58.81 58.81 0.9K
13:26 58.84 58.87 58.84 58.87 4.6K
13:27 58.90 58.91 58.89 58.89 4.8K
13:28 58.90 58.90 58.87 58.87 0.3K
13:29 58.88 58.88 58.88 58.88 0.9K
13:30 58.87 58.88 58.87 58.88 0.9K
13:31 58.90 58.90 58.90 58.90 0.7K
13:32 58.90 58.91 58.90 58.90 3.6K
13:34 58.92 58.92 58.92 58.92 0.5K
13:35 58.94 58.94 58.90 58.90 3.6K
13:36 58.91 58.93 58.91 58.93 0.8K
13:37 58.90 58.90 58.89 58.89 0.5K
13:38 58.91 58.92 58.91 58.92 0.7K
13:39 58.93 58.95 58.93 58.95 1.0K
13:40 58.91 58.91 58.91 58.91 0.7K
13:41 58.93 58.94 58.93 58.94 0.5K
13:43 58.96 58.96 58.95 58.95 0.3K
13:44 58.95 58.96 58.95 58.96 0.8K
13:45 58.97 58.97 58.96 58.96 1.2K
13:46 58.98 58.98 58.98 58.98 0.1K
13:47 58.99 59.03 58.99 59.02 3.1K
13:48 59.00 59.00 59.00 59.00 1.2K
13:49 59.00 59.00 59.00 59.00 0.9K
13:50 58.99 59.03 58.99 59.00 2.9K
13:51 58.98 58.98 58.98 58.98 0.2K
13:52 58.97 58.97 58.97 58.97 0.6K
13:53 59.00 59.00 58.99 58.99 1.2K
13:54 58.97 58.97 58.97 58.97 0.4K
13:55 58.95 58.95 58.95 58.95 0.1K
13:56 58.93 58.93 58.92 58.92 1.0K
13:57 58.89 58.89 58.89 58.89 0.4K
13:59 58.93 58.93 58.93 58.93 0.3K
14:00 58.93 58.93 58.93 58.93 0.1K
14:01 58.95 59.00 58.95 58.98 1.6K
14:02 58.97 58.97 58.96 58.96 1.4K
14:03 58.95 58.95 58.94 58.94 0.7K
14:04 58.94 58.94 58.93 58.93 0.3K
14:05 58.88 58.88 58.85 58.85 1.0K
14:07 58.86 58.86 58.83 58.83 0.7K
14:08 58.83 58.83 58.83 58.83 0.2K
14:09 58.85 58.85 58.82 58.82 0.9K
14:10 58.82 58.82 58.82 58.82 0.5K
14:11 58.83 58.85 58.83 58.85 2.6K
14:12 58.87 58.87 58.87 58.87 0.4K
14:15 58.82 58.82 58.82 58.82 0.3K
14:16 58.84 58.84 58.81 58.81 1.0K
14:17 58.73 58.73 58.73 58.73 2.3K
14:18 58.73 58.74 58.73 58.74 1.4K
14:19 58.74 58.74 58.74 58.74 3.2K
14:21 58.74 58.74 58.73 58.73 10.2K
14:22 58.73 58.73 58.73 58.73 0.4K
14:23 58.72 58.72 58.70 58.70 1.3K
14:24 58.70 58.70 58.69 58.69 1.3K
14:25 58.66 58.66 58.66 58.66 8.9K
14:26 58.67 58.69 58.67 58.69 1.3K
14:27 58.64 58.64 58.62 58.63 2.1K
14:28 58.65 58.65 58.65 58.65 1.7K
14:29 58.66 58.66 58.65 58.65 4.3K
14:30 58.64 58.66 58.64 58.66 5.0K
14:31 58.66 58.66 58.65 58.65 0.6K
14:32 58.62 58.62 58.62 58.62 1.5K
14:33 58.68 58.73 58.68 58.73 1.1K
14:34 58.72 58.72 58.72 58.72 0.6K
14:35 58.74 58.74 58.74 58.74 0.1K
14:36 58.73 58.73 58.70 58.70 2.1K
14:37 58.70 58.70 58.68 58.68 1.4K
14:38 58.70 58.71 58.69 58.69 2.9K
14:39 58.70 58.70 58.69 58.70 0.7K
14:40 58.69 58.69 58.69 58.69 0.8K
14:42 58.61 58.61 58.61 58.61 0.4K
14:43 58.59 58.59 58.54 58.54 1.6K
14:44 58.53 58.53 58.52 58.52 2.6K
14:45 58.53 58.53 58.53 58.53 0.4K
14:46 58.54 58.54 58.44 58.44 4.0K
14:47 58.43 58.44 58.42 58.44 2.7K
14:48 58.42 58.44 58.42 58.44 2.3K
14:49 58.41 58.41 58.38 58.38 2.9K
14:50 58.36 58.39 58.36 58.39 3.2K
14:51 58.42 58.43 58.42 58.43 2.1K
14:52 58.48 58.49 58.48 58.48 7.5K
14:53 58.49 58.49 58.49 58.49 1.0K
14:56 58.50 58.50 58.50 58.50 0.4K
14:57 58.53 58.53 58.52 58.52 1.0K
14:58 58.50 58.50 58.47 58.48 1.0K
14:59 58.50 58.53 58.50 58.52 2.3K
15:00 58.54 58.54 58.54 58.54 1.0K
15:01 58.48 58.48 58.48 58.48 1.2K
15:02 58.48 58.51 58.48 58.51 1.1K
15:04 58.55 58.56 58.54 58.54 1.9K
15:05 58.50 58.50 58.50 58.50 1.3K
15:07 58.48 58.49 58.47 58.49 1.3K
15:09 58.53 58.53 58.51 58.51 3.5K
15:10 58.54 58.54 58.54 58.54 1.7K
15:11 58.52 58.52 58.52 58.52 0.7K
15:12 58.60 58.60 58.60 58.60 1.0K
15:13 58.62 58.63 58.62 58.63 1.9K
15:14 58.63 58.64 58.63 58.64 5.2K
15:15 58.65 58.65 58.64 58.64 0.3K
15:16 58.65 58.66 58.65 58.65 1.0K
15:17 58.66 58.67 58.66 58.67 2.7K
15:18 58.68 58.68 58.62 58.62 3.7K
15:19 58.59 58.62 58.59 58.62 0.7K
15:20 58.57 58.58 58.57 58.58 1.3K
15:21 58.62 58.63 58.62 58.63 2.3K
15:22 58.63 58.63 58.59 58.59 3.2K
15:23 58.60 58.60 58.60 58.60 1.5K
15:24 58.60 58.61 58.60 58.61 1.4K
15:25 58.61 58.61 58.59 58.60 0.9K
15:26 58.58 58.64 58.58 58.64 13.2K
15:27 58.68 58.72 58.68 58.72 2.8K
15:28 58.69 58.69 58.68 58.68 1.0K
15:29 58.67 58.67 58.66 58.66 4.1K
15:30 58.66 58.66 58.62 58.62 2.4K
15:31 58.65 58.65 58.65 58.65 4.2K
15:32 58.67 58.67 58.67 58.67 0.3K
15:33 58.67 58.67 58.67 58.67 5.4K
15:34 58.69 58.70 58.69 58.70 2.2K
15:35 58.67 58.67 58.67 58.67 0.2K
15:36 58.64 58.64 58.64 58.64 4.0K
15:37 58.64 58.64 58.64 58.64 1.4K
15:38 58.61 58.62 58.61 58.61 2.9K
15:39 58.58 58.60 58.58 58.60 3.8K
15:40 58.57 58.59 58.57 58.59 5.4K
15:41 58.63 58.63 58.62 58.62 10.1K
15:42 58.62 58.63 58.62 58.63 2.6K
15:43 58.58 58.60 58.57 58.60 0.9K
15:44 58.58 58.58 58.56 58.57 4.3K
15:45 58.48 58.48 58.40 58.42 5.7K
15:46 58.41 58.43 58.41 58.42 3.2K
15:47 58.41 58.41 58.38 58.38 6.4K
15:48 58.40 58.41 58.37 58.37 22.9K
15:49 58.34 58.34 58.27 58.27 36.3K
15:50 58.28 58.30 58.27 58.29 10.4K
15:51 58.30 58.30 58.24 58.24 7.6K
15:52 58.24 58.24 58.19 58.22 11.6K
15:53 58.22 58.22 58.15 58.15 7.3K
15:54 58.14 58.16 58.10 58.10 12.0K
15:55 58.11 58.16 58.11 58.12 17.9K
15:56 58.10 58.10 58.07 58.07 11.8K
15:57 58.12 58.12 58.08 58.09 8.9K
15:58 58.11 58.11 58.08 58.08 20.5K
15:59 58.06 58.15 58.06 58.11 71.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible