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 58.00 58.03 57.99 58.03 37.7K
09:31 58.08 58.12 58.08 58.11 2.0K
09:32 58.02 58.03 58.01 58.01 2.9K
09:33 58.03 58.03 58.03 58.03 3.8K
09:34 58.02 58.02 58.02 58.02 1.3K
09:35 58.01 58.01 58.01 58.01 0.6K
09:36 58.02 58.02 57.95 57.95 3.9K
09:37 57.99 58.05 57.99 58.05 9.7K
09:38 58.05 58.05 57.95 57.95 8.6K
09:39 57.96 58.02 57.96 58.01 6.2K
09:40 58.06 58.07 58.02 58.02 2.2K
09:41 58.02 58.09 58.02 58.09 4.8K
09:42 58.07 58.08 58.05 58.06 4.5K
09:43 58.08 58.08 58.04 58.04 4.9K
09:44 58.09 58.11 58.09 58.10 7.0K
09:45 58.12 58.15 58.05 58.05 7.1K
09:46 58.10 58.10 58.10 58.10 1.7K
09:47 58.09 58.09 58.03 58.03 10.1K
09:48 58.01 58.07 58.01 58.05 3.6K
09:49 58.06 58.09 58.06 58.08 16.3K
09:50 58.07 58.07 58.01 58.03 5.0K
09:51 58.01 58.01 58.00 58.00 2.7K
09:52 58.00 58.02 57.99 58.01 3.5K
09:53 58.02 58.06 58.02 58.06 6.4K
09:54 58.07 58.09 58.06 58.09 13.0K
09:55 58.09 58.18 58.09 58.18 5.9K
09:56 58.18 58.23 58.18 58.23 4.2K
09:57 58.27 58.29 58.27 58.29 4.1K
09:58 58.30 58.30 58.27 58.27 5.4K
09:59 58.30 58.31 58.30 58.31 3.2K
10:00 58.34 58.35 58.33 58.33 4.5K
10:01 58.29 58.29 58.27 58.27 3.0K
10:02 58.26 58.32 58.26 58.32 4.4K
10:03 58.30 58.32 58.30 58.32 9.7K
10:04 58.33 58.33 58.33 58.33 0.3K
10:05 58.35 58.35 58.34 58.34 3.7K
10:06 58.35 58.35 58.32 58.32 5.9K
10:07 58.24 58.27 58.24 58.27 4.6K
10:08 58.25 58.28 58.25 58.26 8.0K
10:09 58.25 58.25 58.19 58.19 17.1K
10:10 58.15 58.16 58.15 58.16 1.7K
10:11 58.15 58.15 58.15 58.15 4.3K
10:13 58.25 58.25 58.25 58.25 1.0K
10:14 58.22 58.22 58.22 58.22 0.5K
10:15 58.16 58.16 58.16 58.16 1.4K
10:16 58.24 58.27 58.24 58.27 3.3K
10:18 58.29 58.30 58.29 58.30 2.8K
10:19 58.32 58.34 58.32 58.34 1.7K
10:20 58.38 58.38 58.37 58.37 2.2K
10:21 58.37 58.44 58.37 58.44 4.3K
10:22 58.36 58.36 58.36 58.36 6.3K
10:23 58.32 58.33 58.32 58.33 1.8K
10:24 58.35 58.35 58.29 58.29 3.9K
10:25 58.31 58.31 58.31 58.31 1.7K
10:26 58.30 58.30 58.30 58.30 1.0K
10:27 58.30 58.30 58.30 58.30 2.0K
10:29 58.44 58.44 58.44 58.44 1.5K
10:30 58.45 58.48 58.45 58.48 1.8K
10:31 58.48 58.48 58.48 58.48 0.2K
10:32 58.52 58.52 58.52 58.52 3.7K
10:33 58.55 58.58 58.55 58.58 2.0K
10:34 58.64 58.67 58.64 58.66 8.0K
10:35 58.66 58.67 58.63 58.65 2.0K
10:36 58.65 58.66 58.65 58.66 2.8K
10:37 58.65 58.65 58.65 58.65 1.0K
10:38 58.64 58.64 58.63 58.63 2.8K
10:39 58.64 58.66 58.64 58.66 7.7K
10:40 58.65 58.65 58.65 58.65 1.1K
10:41 58.66 58.66 58.59 58.59 6.4K
10:43 58.59 58.59 58.56 58.56 2.4K
10:44 58.56 58.61 58.56 58.61 2.7K
10:45 58.60 58.60 58.60 58.60 1.4K
10:46 58.65 58.65 58.60 58.61 5.2K
10:47 58.58 58.58 58.55 58.57 5.0K
10:48 58.58 58.59 58.57 58.57 2.0K
10:49 58.57 58.57 58.57 58.57 2.8K
10:50 58.57 58.57 58.55 58.55 3.4K
10:52 58.63 58.68 58.63 58.68 2.9K
10:53 58.62 58.62 58.62 58.62 1.1K
10:54 58.59 58.59 58.59 58.59 1.2K
10:55 58.61 58.61 58.60 58.60 1.9K
10:57 58.56 58.56 58.56 58.56 0.8K
10:58 58.60 58.60 58.60 58.60 6.5K
11:02 58.60 58.60 58.57 58.57 3.0K
11:03 58.58 58.58 58.58 58.58 3.2K
11:04 58.56 58.56 58.56 58.56 0.2K
11:05 58.62 58.62 58.62 58.62 0.5K
11:06 58.57 58.58 58.57 58.58 1.2K
11:07 58.59 58.59 58.59 58.59 1.3K
11:08 58.58 58.58 58.58 58.58 0.6K
11:09 58.56 58.59 58.56 58.58 9.3K
11:11 58.58 58.58 58.58 58.58 0.4K
11:12 58.54 58.54 58.54 58.54 3.3K
11:14 58.57 58.57 58.57 58.57 1.3K
11:15 58.58 58.58 58.58 58.58 0.9K
11:16 58.57 58.57 58.57 58.57 0.4K
11:17 58.62 58.62 58.62 58.62 0.8K
11:18 58.58 58.58 58.57 58.57 2.5K
11:19 58.58 58.58 58.58 58.58 0.2K
11:20 58.57 58.57 58.56 58.56 3.0K
11:21 58.60 58.60 58.60 58.60 1.0K
11:22 58.58 58.58 58.57 58.57 1.8K
11:24 58.56 58.57 58.56 58.57 2.7K
11:25 58.54 58.56 58.54 58.56 9.7K
11:28 58.51 58.51 58.51 58.51 1.2K
11:30 58.53 58.53 58.53 58.53 3.5K
11:31 58.58 58.58 58.55 58.55 2.1K
11:32 58.55 58.55 58.53 58.53 3.4K
11:33 58.51 58.53 58.51 58.53 0.9K
11:34 58.53 58.53 58.52 58.52 1.4K
11:35 58.53 58.53 58.53 58.53 3.2K
11:37 58.51 58.51 58.51 58.51 1.7K
11:39 58.50 58.50 58.50 58.50 0.7K
11:40 58.54 58.54 58.54 58.54 0.5K
11:41 58.56 58.56 58.56 58.55 0.3K
11:42 58.53 58.53 58.53 58.53 1.1K
11:43 58.55 58.57 58.55 58.57 2.5K
11:44 58.59 58.59 58.56 58.57 10.3K
11:45 58.63 58.63 58.63 58.63 1.8K
11:46 58.62 58.62 58.62 58.62 1.8K
11:47 58.61 58.61 58.61 58.61 8.6K
11:52 58.63 58.63 58.63 58.63 2.9K
11:54 58.60 58.60 58.60 58.60 8.3K
11:55 58.54 58.54 58.54 58.54 2.8K
11:56 58.51 58.51 58.49 58.50 4.0K
11:57 58.46 58.46 58.44 58.44 3.4K
12:03 58.45 58.45 58.44 58.44 3.4K
12:04 58.46 58.46 58.46 58.46 0.6K
12:05 58.50 58.50 58.50 58.50 2.8K
12:09 58.56 58.56 58.56 58.56 0.5K
12:10 58.56 58.57 58.56 58.57 1.4K
12:12 58.56 58.56 58.56 58.56 1.0K
12:13 58.59 58.61 58.59 58.61 3.6K
12:17 58.64 58.64 58.64 58.64 2.5K
12:20 58.63 58.63 58.62 58.63 7.0K
12:21 58.63 58.63 58.63 58.63 1.8K
12:23 58.63 58.64 58.63 58.64 2.4K
12:24 58.62 58.62 58.62 58.62 0.2K
12:25 58.62 58.62 58.62 58.62 4.3K
12:26 58.61 58.61 58.61 58.61 5.8K
12:27 58.61 58.61 58.61 58.61 0.3K
12:28 58.60 58.62 58.60 58.62 2.7K
12:31 58.62 58.65 58.62 58.65 2.1K
12:32 58.65 58.65 58.65 58.65 0.6K
12:33 58.64 58.65 58.64 58.64 2.5K
12:34 58.62 58.62 58.62 58.62 0.8K
12:35 58.63 58.63 58.63 58.63 2.1K
12:37 58.63 58.63 58.62 58.62 2.9K
12:41 58.71 58.74 58.71 58.74 6.9K
12:43 58.74 58.76 58.74 58.75 4.1K
12:44 58.72 58.72 58.66 58.66 3.0K
12:45 58.61 58.61 58.61 58.61 0.5K
12:46 58.56 58.56 58.56 58.56 1.0K
12:48 58.61 58.61 58.61 58.61 1.0K
12:50 58.61 58.61 58.61 58.61 0.6K
12:51 58.66 58.66 58.66 58.66 0.7K
12:52 58.67 58.67 58.67 58.67 2.6K
12:57 58.70 58.72 58.70 58.72 0.9K
12:58 58.72 58.73 58.71 58.71 1.0K
12:59 58.71 58.71 58.68 58.68 1.9K
13:00 58.68 58.68 58.68 58.68 1.2K
13:02 58.67 58.67 58.67 58.67 0.6K
13:03 58.63 58.63 58.63 58.63 1.1K
13:04 58.65 58.65 58.65 58.65 0.5K
13:06 58.65 58.65 58.65 58.65 4.4K
13:08 58.65 58.65 58.64 58.64 0.8K
13:09 58.63 58.63 58.63 58.63 3.2K
13:13 58.70 58.70 58.70 58.70 1.8K
13:14 58.69 58.69 58.68 58.68 1.0K
13:16 58.65 58.66 58.65 58.66 3.4K
13:19 58.75 58.75 58.75 58.75 2.2K
13:20 58.77 58.78 58.77 58.77 3.9K
13:21 58.76 58.76 58.76 58.76 0.2K
13:22 58.76 58.76 58.76 58.76 4.7K
13:24 58.77 58.77 58.75 58.75 1.9K
13:26 58.77 58.77 58.77 58.77 3.6K
13:28 58.78 58.78 58.78 58.78 2.6K
13:29 58.76 58.76 58.74 58.74 1.8K
13:30 58.75 58.75 58.75 58.75 1.4K
13:31 58.75 58.75 58.75 58.75 3.9K
13:32 58.80 58.80 58.80 58.80 0.5K
13:33 58.77 58.79 58.77 58.79 2.1K
13:35 58.80 58.80 58.77 58.79 4.0K
13:37 58.78 58.80 58.78 58.80 7.1K
13:38 58.80 58.80 58.80 58.80 1.5K
13:39 58.77 58.77 58.72 58.72 3.6K
13:40 58.73 58.73 58.73 58.73 0.9K
13:41 58.77 58.77 58.77 58.77 2.2K
13:45 58.74 58.74 58.74 58.74 1.3K
13:47 58.73 58.73 58.73 58.73 1.5K
13:48 58.72 58.72 58.72 58.72 1.9K
13:49 58.72 58.73 58.72 58.73 2.2K
13:51 58.67 58.67 58.67 58.67 1.2K
13:52 58.65 58.65 58.65 58.65 1.3K
13:55 58.68 58.68 58.63 58.65 2.8K
13:56 58.65 58.65 58.65 58.65 0.2K
13:57 58.67 58.67 58.64 58.64 1.8K
13:58 58.62 58.62 58.62 58.62 2.1K
13:59 58.68 58.68 58.68 58.68 2.5K
14:00 58.64 58.64 58.64 58.64 1.0K
14:01 58.64 58.64 58.64 58.64 3.5K
14:06 58.72 58.72 58.71 58.71 4.8K
14:07 58.69 58.69 58.69 58.69 2.5K
14:09 58.76 58.77 58.76 58.77 0.7K
14:11 58.76 58.76 58.76 58.76 1.8K
14:12 58.75 58.75 58.75 58.75 1.8K
14:13 58.75 58.75 58.75 58.75 1.6K
14:15 58.77 58.77 58.77 58.77 1.2K
14:17 58.81 58.81 58.81 58.81 0.7K
14:18 58.77 58.77 58.77 58.77 1.2K
14:20 58.75 58.75 58.74 58.74 7.9K
14:21 58.71 58.71 58.71 58.71 0.5K
14:22 58.75 58.78 58.75 58.78 5.0K
14:23 58.79 58.83 58.79 58.83 3.2K
14:24 58.83 58.86 58.83 58.86 3.2K
14:26 58.83 58.83 58.83 58.83 0.2K
14:27 58.85 58.85 58.84 58.84 4.4K
14:29 58.85 58.85 58.85 58.85 0.3K
14:30 58.86 58.86 58.84 58.84 1.6K
14:31 58.82 58.82 58.82 58.82 0.8K
14:32 58.87 58.87 58.87 58.87 2.1K
14:36 58.85 58.85 58.85 58.85 1.3K
14:38 58.83 58.83 58.83 58.83 2.0K
14:39 58.84 58.84 58.84 58.84 2.2K
14:41 58.86 58.86 58.86 58.86 0.8K
14:42 58.87 58.87 58.87 58.87 0.8K
14:43 58.88 58.88 58.86 58.86 1.8K
14:45 58.84 58.84 58.84 58.84 1.0K
14:46 58.87 58.87 58.86 58.87 4.7K
14:47 58.86 58.86 58.86 58.86 1.3K
14:48 58.87 58.87 58.87 58.87 1.0K
14:50 58.85 58.85 58.84 58.84 3.8K
14:51 58.82 58.83 58.81 58.83 5.9K
14:53 58.84 58.85 58.84 58.85 2.2K
14:54 58.83 58.83 58.83 58.83 7.3K
14:55 58.87 58.89 58.86 58.89 3.0K
14:56 58.89 58.92 58.89 58.92 2.1K
14:57 58.92 58.92 58.92 58.92 4.6K
14:58 58.94 58.94 58.94 58.94 3.6K
14:59 58.97 58.97 58.96 58.96 2.5K
15:00 58.97 58.97 58.97 58.97 7.1K
15:01 58.97 58.98 58.97 58.98 2.7K
15:03 58.97 58.98 58.97 58.98 1.9K
15:04 58.97 58.98 58.97 58.98 1.1K
15:05 59.00 59.00 59.00 59.00 3.0K
15:07 59.08 59.10 59.08 59.10 7.0K
15:08 59.15 59.21 59.15 59.20 3.6K
15:09 59.20 59.21 59.20 59.20 7.6K
15:10 59.17 59.17 59.17 59.17 4.0K
15:11 59.15 59.15 59.13 59.14 9.5K
15:12 59.14 59.14 59.12 59.14 17.4K
15:13 59.15 59.18 59.14 59.14 4.7K
15:14 59.15 59.16 59.15 59.15 1.0K
15:15 59.15 59.18 59.15 59.18 2.4K
15:16 59.21 59.22 59.21 59.22 3.4K
15:17 59.27 59.30 59.27 59.30 23.2K
15:18 59.19 59.19 59.19 59.19 0.7K
15:19 59.13 59.14 59.12 59.13 7.4K
15:20 59.15 59.15 59.15 59.15 5.8K
15:21 59.18 59.21 59.18 59.18 10.7K
15:22 59.19 59.20 59.19 59.20 4.3K
15:23 59.21 59.23 59.21 59.23 4.7K
15:24 59.22 59.22 59.21 59.21 2.2K
15:25 59.25 59.26 59.25 59.26 4.1K
15:26 59.29 59.29 59.27 59.27 5.0K
15:27 59.28 59.30 59.27 59.30 8.6K
15:28 59.27 59.27 59.27 59.27 1.7K
15:30 59.24 59.26 59.24 59.26 3.4K
15:31 59.22 59.22 59.20 59.22 6.2K
15:32 59.19 59.19 59.14 59.14 5.8K
15:33 59.17 59.17 59.17 59.17 0.6K
15:34 59.18 59.18 59.18 59.18 2.5K
15:35 59.20 59.20 59.16 59.16 1.7K
15:36 59.14 59.16 59.14 59.15 10.4K
15:37 59.13 59.13 59.13 59.13 3.8K
15:38 59.11 59.12 59.10 59.10 5.1K
15:39 59.10 59.10 59.10 59.10 3.6K
15:40 59.09 59.09 59.04 59.04 5.0K
15:41 59.06 59.12 59.06 59.12 5.6K
15:42 59.13 59.13 59.12 59.12 4.2K
15:44 59.09 59.09 59.08 59.08 2.5K
15:45 59.09 59.10 59.09 59.09 4.8K
15:46 59.05 59.06 59.05 59.06 1.8K
15:47 59.07 59.10 59.07 59.10 2.4K
15:48 59.11 59.13 59.11 59.13 2.3K
15:49 59.12 59.12 59.12 59.12 1.7K
15:50 59.12 59.13 59.10 59.11 10.0K
15:51 59.10 59.11 59.09 59.11 8.6K
15:52 59.11 59.13 59.11 59.13 20.7K
15:53 59.13 59.13 59.10 59.10 4.4K
15:54 59.11 59.12 59.11 59.12 2.8K
15:55 59.13 59.13 59.13 59.13 4.3K
15:56 59.13 59.13 59.11 59.12 1.8K
15:57 59.08 59.08 59.08 59.08 3.7K
15:58 59.04 59.06 59.04 59.06 3.4K
15:59 59.06 59.17 59.06 59.16 52.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible