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 57.10 57.10 57.02 57.06 66.3K
09:31 57.15 57.15 57.15 57.15 2.8K
09:32 57.09 57.13 57.08 57.13 2.4K
09:33 57.13 57.13 57.02 57.02 6.5K
09:34 56.98 57.06 56.98 57.06 6.8K
09:35 57.07 57.08 57.03 57.08 27.6K
09:36 57.19 57.24 57.19 57.23 3.7K
09:37 57.16 57.20 57.16 57.20 24.5K
09:38 57.19 57.23 57.17 57.22 4.7K
09:39 57.24 57.34 57.24 57.31 7.1K
09:40 57.30 57.34 57.30 57.30 7.9K
09:41 57.30 57.30 57.27 57.29 4.7K
09:42 57.26 57.32 57.26 57.29 2.0K
09:43 57.32 57.32 57.30 57.30 2.0K
09:44 57.31 57.33 57.30 57.30 1.7K
09:45 57.30 57.31 57.16 57.16 5.4K
09:46 57.17 57.24 57.17 57.24 4.1K
09:47 57.22 57.22 57.16 57.17 19.1K
09:48 57.17 57.19 57.17 57.18 2.6K
09:49 57.17 57.22 57.16 57.21 3.6K
09:50 57.20 57.20 57.15 57.18 22.4K
09:51 57.17 57.23 57.17 57.22 2.4K
09:52 57.18 57.18 57.17 57.18 1.9K
09:53 57.13 57.13 57.12 57.12 2.0K
09:54 57.06 57.06 57.02 57.03 3.3K
09:55 57.03 57.04 57.03 57.03 7.8K
09:56 57.01 57.01 57.00 57.00 2.6K
09:58 56.97 56.99 56.97 56.99 1.1K
09:59 56.99 57.03 56.98 57.03 0.9K
10:00 57.05 57.16 57.05 57.12 6.3K
10:01 57.06 57.06 57.06 57.06 4.3K
10:02 57.06 57.06 57.00 57.02 0.9K
10:03 57.07 57.07 57.03 57.03 2.8K
10:04 56.98 56.98 56.92 56.94 13.0K
10:05 56.95 56.95 56.92 56.92 2.6K
10:06 56.91 56.97 56.91 56.97 2.1K
10:07 56.88 56.91 56.88 56.91 11.8K
10:08 56.92 56.94 56.88 56.88 2.8K
10:09 56.88 56.93 56.88 56.93 3.4K
10:10 56.89 56.89 56.89 56.89 2.1K
10:11 56.86 56.86 56.84 56.84 6.2K
10:12 56.84 56.85 56.83 56.85 2.1K
10:13 56.88 56.88 56.88 56.88 0.7K
10:14 56.89 56.92 56.89 56.89 4.1K
10:15 56.89 56.89 56.85 56.85 1.6K
10:16 56.84 56.84 56.81 56.83 3.2K
10:18 56.86 56.88 56.86 56.88 5.5K
10:19 56.90 56.90 56.88 56.88 4.6K
10:21 56.76 56.78 56.76 56.78 7.2K
10:22 56.77 56.78 56.77 56.78 1.4K
10:23 56.76 56.79 56.76 56.79 3.0K
10:24 56.80 56.80 56.80 56.80 2.6K
10:25 56.76 56.76 56.76 56.76 1.6K
10:26 56.83 56.83 56.82 56.82 1.0K
10:27 56.82 56.82 56.81 56.81 2.7K
10:28 56.74 56.74 56.72 56.72 7.7K
10:30 56.68 56.68 56.68 56.68 2.6K
10:31 56.76 56.76 56.76 56.76 5.2K
10:32 56.81 56.81 56.81 56.81 5.0K
10:33 56.81 56.81 56.81 56.81 1.5K
10:35 56.80 56.80 56.76 56.76 9.7K
10:36 56.76 56.80 56.76 56.80 15.6K
10:37 56.91 56.91 56.91 56.91 1.0K
10:38 56.90 56.91 56.89 56.90 4.3K
10:39 56.93 56.95 56.93 56.93 1.1K
10:40 56.93 56.95 56.93 56.94 4.0K
10:41 56.87 56.89 56.86 56.89 1.6K
10:42 56.95 57.03 56.95 57.03 8.4K
10:43 56.97 56.97 56.97 56.97 6.4K
10:45 56.96 56.96 56.96 56.96 3.5K
10:46 56.95 56.98 56.95 56.98 3.5K
10:47 56.91 56.91 56.89 56.90 3.0K
10:48 56.92 56.95 56.92 56.94 3.6K
10:49 56.95 56.95 56.93 56.93 1.9K
10:50 56.91 56.91 56.91 56.91 2.5K
10:51 56.95 56.95 56.95 56.95 2.3K
10:52 56.97 56.97 56.97 56.97 0.7K
10:53 56.98 57.00 56.98 57.00 3.8K
10:55 57.05 57.08 57.05 57.08 1.7K
10:56 57.10 57.12 57.10 57.10 4.1K
10:57 57.11 57.11 57.09 57.09 3.6K
10:58 57.12 57.16 57.12 57.15 3.0K
10:59 57.17 57.17 57.16 57.16 4.0K
11:00 57.16 57.21 57.16 57.21 1.4K
11:01 57.22 57.22 57.21 57.20 1.5K
11:02 57.22 57.22 57.16 57.19 4.0K
11:03 57.18 57.18 57.14 57.14 1.5K
11:04 57.11 57.12 57.11 57.12 2.4K
11:05 57.12 57.13 57.12 57.13 1.5K
11:06 57.18 57.20 57.17 57.19 3.4K
11:07 57.17 57.26 57.17 57.26 2.4K
11:08 57.30 57.30 57.28 57.28 3.6K
11:09 57.33 57.39 57.33 57.38 2.3K
11:10 57.35 57.40 57.35 57.40 7.6K
11:11 57.33 57.36 57.33 57.36 0.7K
11:12 57.37 57.37 57.36 57.36 5.0K
11:13 57.39 57.45 57.37 57.44 21.7K
11:14 57.45 57.45 57.40 57.44 4.3K
11:15 57.40 57.42 57.40 57.42 3.6K
11:16 57.38 57.41 57.38 57.41 0.8K
11:17 57.43 57.45 57.42 57.45 1.2K
11:18 57.42 57.46 57.41 57.44 9.3K
11:19 57.42 57.43 57.40 57.40 4.0K
11:20 57.42 57.48 57.42 57.48 2.0K
11:21 57.51 57.51 57.51 57.51 0.4K
11:22 57.47 57.54 57.45 57.51 3.9K
11:23 57.56 57.56 57.51 57.52 2.5K
11:24 57.52 57.52 57.45 57.45 5.2K
11:25 57.45 57.53 57.45 57.53 4.6K
11:26 57.52 57.52 57.52 57.52 1.5K
11:27 57.49 57.56 57.49 57.55 4.8K
11:28 57.52 57.52 57.51 57.51 6.7K
11:29 57.48 57.51 57.48 57.51 0.9K
11:30 57.53 57.53 57.53 57.53 4.0K
11:31 57.54 57.55 57.54 57.55 1.4K
11:32 57.56 57.56 57.54 57.54 12.4K
11:33 57.52 57.54 57.52 57.52 19.6K
11:34 57.53 57.54 57.51 57.54 11.5K
11:35 57.50 57.53 57.49 57.53 1.8K
11:36 57.50 57.53 57.50 57.53 1.0K
11:37 57.54 57.56 57.54 57.56 2.1K
11:38 57.49 57.51 57.49 57.50 1.5K
11:39 57.50 57.53 57.48 57.53 1.9K
11:40 57.53 57.53 57.52 57.52 1.9K
11:41 57.53 57.56 57.53 57.56 1.9K
11:42 57.55 57.55 57.54 57.54 1.1K
11:43 57.52 57.52 57.52 57.52 1.2K
11:44 57.55 57.56 57.55 57.55 2.8K
11:45 57.57 57.57 57.57 57.57 0.1K
11:46 57.53 57.53 57.52 57.52 3.0K
11:47 57.52 57.52 57.48 57.51 3.1K
11:48 57.52 57.52 57.52 57.52 0.9K
11:49 57.51 57.51 57.51 57.51 0.6K
11:50 57.55 57.55 57.55 57.55 0.9K
11:51 57.50 57.50 57.50 57.50 2.2K
11:52 57.53 57.54 57.53 57.53 1.2K
11:53 57.52 57.53 57.52 57.53 1.3K
11:54 57.50 57.50 57.50 57.50 0.6K
11:55 57.48 57.48 57.37 57.37 2.4K
11:56 57.37 57.38 57.35 57.38 2.7K
11:57 57.37 57.40 57.36 57.40 9.4K
11:58 57.41 57.43 57.41 57.41 2.2K
11:59 57.40 57.40 57.40 57.40 0.5K
12:00 57.43 57.43 57.41 57.41 11.3K
12:01 57.38 57.38 57.35 57.38 1.5K
12:02 57.38 57.40 57.38 57.40 13.0K
12:03 57.38 57.40 57.38 57.40 12.9K
12:04 57.42 57.42 57.42 57.42 0.5K
12:05 57.43 57.46 57.43 57.45 4.1K
12:06 57.45 57.45 57.45 57.45 3.2K
12:07 57.49 57.50 57.49 57.50 1.0K
12:08 57.48 57.49 57.48 57.48 1.2K
12:09 57.50 57.50 57.47 57.47 0.8K
12:10 57.51 57.53 57.51 57.52 2.2K
12:11 57.53 57.56 57.53 57.56 0.9K
12:12 57.61 57.63 57.61 57.62 3.6K
12:13 57.62 57.62 57.60 57.61 11.4K
12:14 57.64 57.68 57.64 57.68 1.5K
12:15 57.69 57.69 57.69 57.69 1.8K
12:16 57.70 57.71 57.68 57.71 2.5K
12:17 57.72 57.72 57.66 57.67 2.0K
12:18 57.64 57.72 57.64 57.72 1.4K
12:19 57.71 57.71 57.70 57.71 1.9K
12:20 57.71 57.71 57.65 57.65 0.5K
12:21 57.64 57.68 57.64 57.68 3.4K
12:22 57.70 57.71 57.70 57.71 3.2K
12:23 57.70 57.70 57.67 57.69 2.5K
12:24 57.71 57.71 57.70 57.70 2.2K
12:25 57.70 57.71 57.69 57.70 1.6K
12:26 57.69 57.70 57.69 57.70 0.8K
12:27 57.68 57.68 57.67 57.67 2.6K
12:28 57.65 57.67 57.65 57.65 1.3K
12:29 57.63 57.66 57.63 57.66 3.4K
12:30 57.63 57.63 57.63 57.63 1.3K
12:31 57.66 57.66 57.63 57.63 0.9K
12:32 57.60 57.63 57.60 57.62 3.3K
12:33 57.59 57.65 57.59 57.65 1.1K
12:34 57.65 57.65 57.61 57.61 1.7K
12:36 57.62 57.62 57.60 57.60 1.6K
12:37 57.61 57.61 57.60 57.60 0.5K
12:38 57.58 57.59 57.53 57.53 1.6K
12:39 57.50 57.50 57.49 57.50 3.1K
12:40 57.50 57.50 57.47 57.47 1.2K
12:41 57.43 57.43 57.43 57.43 1.3K
12:42 57.44 57.44 57.44 57.44 1.8K
12:43 57.46 57.47 57.46 57.47 1.4K
12:45 57.47 57.47 57.47 57.47 0.2K
12:46 57.44 57.44 57.41 57.41 3.7K
12:47 57.41 57.41 57.41 57.41 1.3K
12:48 57.42 57.45 57.42 57.45 1.3K
12:49 57.47 57.47 57.43 57.43 5.9K
12:51 57.46 57.46 57.44 57.44 2.0K
12:52 57.45 57.48 57.45 57.48 1.5K
12:53 57.47 57.48 57.47 57.48 1.3K
12:54 57.52 57.52 57.52 57.52 0.7K
12:56 57.59 57.60 57.59 57.60 1.0K
12:57 57.60 57.61 57.60 57.61 1.4K
12:58 57.61 57.61 57.60 57.60 1.5K
12:59 57.61 57.61 57.61 57.61 0.9K
13:00 57.59 57.60 57.59 57.59 3.2K
13:01 57.56 57.56 57.55 57.55 3.8K
13:02 57.53 57.53 57.53 57.53 0.1K
13:03 57.50 57.51 57.49 57.49 1.5K
13:04 57.51 57.51 57.48 57.49 1.2K
13:05 57.49 57.49 57.49 57.49 0.3K
13:06 57.49 57.52 57.49 57.50 5.7K
13:08 57.42 57.48 57.42 57.48 1.4K
13:10 57.42 57.44 57.42 57.42 3.9K
13:11 57.43 57.43 57.41 57.41 0.7K
13:12 57.41 57.41 57.39 57.39 3.1K
13:14 57.39 57.39 57.39 57.39 0.9K
13:15 57.37 57.37 57.36 57.36 4.8K
13:16 57.34 57.34 57.29 57.29 2.4K
13:17 57.29 57.30 57.29 57.30 2.9K
13:18 57.30 57.31 57.30 57.30 4.2K
13:19 57.30 57.33 57.29 57.29 10.8K
13:20 57.28 57.30 57.28 57.30 1.3K
13:21 57.34 57.37 57.33 57.33 2.8K
13:22 57.36 57.36 57.32 57.32 2.0K
13:23 57.29 57.29 57.29 57.29 0.5K
13:24 57.30 57.30 57.30 57.30 0.9K
13:26 57.25 57.25 57.25 57.25 0.8K
13:27 57.24 57.25 57.24 57.25 1.2K
13:28 57.24 57.24 57.24 57.24 0.7K
13:29 57.21 57.21 57.21 57.21 4.9K
13:31 57.26 57.26 57.26 57.26 2.5K
13:33 57.26 57.26 57.26 57.26 1.8K
13:34 57.24 57.24 57.24 57.24 2.3K
13:35 57.26 57.26 57.26 57.26 1.9K
13:37 57.23 57.25 57.20 57.23 6.9K
13:38 57.30 57.30 57.30 57.30 0.9K
13:40 57.32 57.32 57.32 57.32 0.6K
13:41 57.31 57.31 57.31 57.31 1.8K
13:43 57.32 57.32 57.32 57.32 1.4K
13:45 57.24 57.24 57.20 57.20 4.0K
13:46 57.21 57.21 57.17 57.17 6.9K
13:49 57.10 57.10 57.10 57.10 1.2K
13:50 57.15 57.15 57.15 57.15 2.3K
13:52 57.32 57.32 57.32 57.31 0.9K
13:53 57.31 57.31 57.28 57.28 1.7K
13:55 57.29 57.29 57.29 57.29 0.1K
13:56 57.30 57.31 57.30 57.31 3.9K
13:58 57.34 57.40 57.34 57.40 2.1K
13:59 57.40 57.40 57.40 57.40 0.6K
14:00 57.39 57.39 57.39 57.39 1.6K
14:01 57.40 57.43 57.40 57.43 3.1K
14:02 57.42 57.42 57.42 57.42 1.0K
14:03 57.32 57.32 57.32 57.32 0.6K
14:04 57.28 57.29 57.23 57.29 7.4K
14:05 57.33 57.33 57.26 57.26 6.6K
14:06 57.26 57.26 57.26 57.26 1.5K
14:08 57.21 57.21 57.18 57.18 0.8K
14:09 57.19 57.20 57.19 57.19 1.5K
14:10 57.18 57.18 57.18 57.18 0.3K
14:11 57.19 57.19 57.18 57.18 2.4K
14:12 57.18 57.19 57.16 57.19 1.7K
14:13 57.18 57.23 57.18 57.23 0.7K
14:14 57.23 57.23 57.23 57.23 0.2K
14:15 57.21 57.21 57.17 57.20 11.5K
14:16 57.17 57.17 57.10 57.10 3.3K
14:17 57.11 57.15 57.11 57.14 3.3K
14:18 57.12 57.12 57.12 57.12 1.3K
14:19 57.16 57.16 57.16 57.16 0.2K
14:20 57.18 57.18 57.18 57.18 0.7K
14:21 57.15 57.15 57.15 57.15 0.3K
14:22 57.18 57.18 57.18 57.18 1.2K
14:23 57.26 57.26 57.26 57.26 0.1K
14:24 57.29 57.30 57.28 57.29 1.5K
14:25 57.24 57.24 57.24 57.24 2.0K
14:26 57.22 57.22 57.19 57.19 2.4K
14:27 57.17 57.17 57.13 57.13 0.7K
14:28 57.09 57.15 57.09 57.15 5.7K
14:29 57.14 57.15 57.14 57.15 1.5K
14:30 57.14 57.15 57.13 57.14 1.7K
14:31 57.13 57.13 57.09 57.09 4.4K
14:32 57.10 57.10 57.06 57.06 6.2K
14:33 57.05 57.05 57.05 57.05 0.9K
14:34 57.05 57.07 57.04 57.07 6.4K
14:35 57.08 57.09 57.08 57.08 2.2K
14:36 57.02 57.02 57.00 57.00 1.7K
14:37 57.01 57.01 57.01 57.01 1.4K
14:38 57.00 57.03 57.00 57.03 5.2K
14:40 56.99 56.99 56.99 56.99 1.4K
14:41 57.04 57.04 57.02 57.02 2.6K
14:42 56.98 56.98 56.98 56.98 0.6K
14:43 57.03 57.03 57.03 57.03 2.0K
14:44 57.03 57.05 57.03 57.05 3.0K
14:46 57.13 57.18 57.12 57.18 2.8K
14:47 57.19 57.19 57.19 57.19 3.9K
14:48 57.19 57.19 57.16 57.16 2.6K
14:50 57.18 57.18 57.17 57.17 4.3K
14:52 57.24 57.24 57.23 57.23 4.5K
14:53 57.24 57.24 57.24 57.23 1.5K
14:54 57.24 57.24 57.24 57.24 3.0K
14:55 57.28 57.28 57.25 57.25 5.8K
14:56 57.21 57.21 57.21 57.21 1.5K
14:57 57.18 57.18 57.18 57.18 1.7K
14:58 57.22 57.22 57.22 57.22 1.6K
14:59 57.24 57.24 57.24 57.24 0.6K
15:00 57.27 57.27 57.24 57.24 2.1K
15:02 57.21 57.21 57.18 57.18 2.7K
15:03 57.24 57.24 57.24 57.24 1.7K
15:04 57.25 57.25 57.25 57.25 1.9K
15:05 57.23 57.23 57.20 57.20 3.2K
15:09 57.24 57.31 57.24 57.31 9.1K
15:12 57.30 57.30 57.30 57.30 3.5K
15:13 57.33 57.33 57.33 57.33 0.8K
15:14 57.34 57.36 57.32 57.36 3.1K
15:15 57.33 57.33 57.33 57.33 1.0K
15:16 57.33 57.33 57.33 57.33 8.7K
15:17 57.28 57.31 57.28 57.31 4.1K
15:18 57.32 57.32 57.32 57.32 0.5K
15:19 57.30 57.30 57.30 57.30 1.6K
15:20 57.30 57.36 57.30 57.36 3.5K
15:21 57.38 57.40 57.38 57.40 1.5K
15:22 57.34 57.34 57.28 57.28 6.6K
15:24 57.21 57.21 57.21 57.21 1.7K
15:26 57.13 57.13 57.13 57.13 3.2K
15:27 57.11 57.11 57.11 57.11 2.2K
15:28 57.19 57.19 57.19 57.19 4.6K
15:30 57.20 57.20 57.20 57.20 1.7K
15:31 57.21 57.21 57.21 57.20 3.8K
15:33 57.16 57.16 57.16 57.16 4.3K
15:34 57.16 57.16 57.16 57.16 0.9K
15:35 57.15 57.17 57.15 57.17 14.7K
15:36 57.20 57.25 57.20 57.25 2.1K
15:37 57.30 57.30 57.29 57.29 6.3K
15:38 57.27 57.27 57.27 57.27 6.8K
15:40 57.23 57.23 57.21 57.21 0.8K
15:41 57.27 57.27 57.26 57.26 3.0K
15:42 57.24 57.24 57.24 57.24 5.2K
15:44 57.21 57.21 57.21 57.21 3.1K
15:45 57.20 57.20 57.20 57.20 2.3K
15:46 57.18 57.18 57.16 57.16 12.6K
15:47 57.22 57.22 57.20 57.20 7.5K
15:48 57.22 57.24 57.22 57.24 10.3K
15:49 57.27 57.28 57.27 57.27 5.4K
15:50 57.25 57.25 57.24 57.24 10.4K
15:51 57.27 57.27 57.22 57.22 5.6K
15:52 57.26 57.26 57.21 57.21 4.2K
15:53 57.20 57.20 57.20 57.20 0.8K
15:54 57.21 57.24 57.21 57.23 10.1K
15:55 57.21 57.21 57.21 57.21 5.2K
15:56 57.22 57.23 57.22 57.23 3.3K
15:57 57.20 57.20 57.17 57.20 8.3K
15:58 57.20 57.22 57.19 57.20 15.2K
15:59 57.19 57.22 57.19 57.22 43.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible