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 57.71 57.73 57.71 57.73 106.7K
09:31 57.75 57.75 57.67 57.67 11.4K
09:32 57.68 57.68 57.68 57.68 0.2K
09:33 57.68 57.69 57.65 57.66 6.0K
09:34 57.66 57.66 57.64 57.64 5.1K
09:36 57.63 57.63 57.60 57.60 4.3K
09:37 57.58 57.58 57.54 57.54 4.0K
09:38 57.55 57.55 57.55 57.55 2.8K
09:39 57.56 57.65 57.56 57.65 4.0K
09:40 57.68 57.69 57.68 57.67 2.6K
09:41 57.62 57.64 57.61 57.64 10.1K
09:42 57.63 57.65 57.63 57.65 2.6K
09:43 57.63 57.64 57.60 57.64 3.1K
09:44 57.68 57.68 57.62 57.62 3.9K
09:45 57.62 57.63 57.56 57.56 5.4K
09:46 57.55 57.58 57.54 57.58 2.6K
09:47 57.57 57.58 57.57 57.58 1.7K
09:48 57.53 57.53 57.46 57.47 3.0K
09:49 57.44 57.45 57.43 57.43 3.4K
09:50 57.45 57.45 57.43 57.44 2.7K
09:51 57.39 57.39 57.39 57.39 0.7K
09:53 57.40 57.44 57.40 57.44 1.8K
09:54 57.48 57.48 57.48 57.48 1.1K
09:55 57.49 57.52 57.49 57.52 2.6K
09:56 57.53 57.53 57.52 57.52 2.1K
09:57 57.52 57.54 57.52 57.54 2.2K
09:58 57.50 57.50 57.46 57.46 5.5K
09:59 57.47 57.50 57.47 57.50 1.2K
10:00 57.50 57.50 57.50 57.50 1.8K
10:01 57.53 57.53 57.48 57.48 2.0K
10:02 57.53 57.55 57.53 57.55 1.8K
10:03 57.54 57.57 57.54 57.56 8.9K
10:04 57.58 57.59 57.58 57.59 2.7K
10:05 57.58 57.59 57.58 57.59 0.5K
10:06 57.53 57.57 57.53 57.57 1.9K
10:07 57.52 57.54 57.52 57.54 1.0K
10:09 57.46 57.51 57.46 57.50 1.6K
10:10 57.46 57.46 57.46 57.46 0.3K
10:11 57.43 57.43 57.43 57.43 1.0K
10:12 57.44 57.45 57.44 57.45 1.2K
10:13 57.47 57.47 57.46 57.47 27.4K
10:14 57.44 57.44 57.43 57.43 0.3K
10:15 57.45 57.46 57.45 57.46 0.9K
10:16 57.46 57.47 57.46 57.47 2.7K
10:17 57.38 57.41 57.38 57.41 1.2K
10:18 57.42 57.42 57.42 57.42 0.3K
10:19 57.49 57.49 57.49 57.49 1.9K
10:21 57.51 57.51 57.51 57.51 1.5K
10:22 57.51 57.51 57.51 57.51 0.1K
10:23 57.49 57.49 57.36 57.36 11.4K
10:24 57.29 57.29 57.28 57.28 2.5K
10:25 57.24 57.25 57.24 57.25 1.6K
10:26 57.26 57.26 57.22 57.22 7.0K
10:27 57.24 57.24 57.24 57.24 0.8K
10:28 57.31 57.31 57.31 57.31 0.2K
10:29 57.30 57.31 57.30 57.31 4.2K
10:31 57.29 57.29 57.27 57.28 1.2K
10:32 57.29 57.30 57.26 57.26 2.1K
10:33 57.27 57.27 57.26 57.26 2.1K
10:35 57.20 57.20 57.20 57.20 1.7K
10:36 57.19 57.22 57.19 57.22 11.0K
10:37 57.28 57.28 57.28 57.28 0.6K
10:38 57.34 57.35 57.34 57.35 0.5K
10:39 57.39 57.39 57.39 57.39 0.9K
10:40 57.38 57.38 57.26 57.27 10.9K
10:41 57.24 57.28 57.22 57.22 3.5K
10:42 57.13 57.13 57.07 57.07 9.4K
10:44 57.05 57.05 57.05 57.05 1.5K
10:45 57.06 57.06 57.04 57.04 2.7K
10:46 57.01 57.05 57.01 57.05 11.4K
10:47 57.08 57.08 57.04 57.05 3.3K
10:48 57.04 57.07 57.04 57.05 1.4K
10:49 57.03 57.03 56.99 56.99 4.6K
10:50 56.93 56.93 56.83 56.83 13.9K
10:51 56.78 56.81 56.76 56.78 6.3K
10:52 56.79 56.79 56.75 56.77 5.4K
10:53 56.75 56.75 56.71 56.74 12.6K
10:54 56.71 56.72 56.67 56.67 5.6K
10:55 56.63 56.63 56.62 56.62 3.2K
10:56 56.65 56.69 56.65 56.66 5.4K
10:57 56.62 56.64 56.61 56.64 5.4K
10:58 56.62 56.65 56.62 56.64 2.7K
10:59 56.55 56.59 56.55 56.55 5.4K
11:00 56.57 56.57 56.53 56.55 13.3K
11:01 56.57 56.59 56.55 56.55 6.3K
11:02 56.60 56.65 56.60 56.65 3.1K
11:03 56.67 56.72 56.67 56.72 2.6K
11:04 56.67 56.67 56.67 56.67 1.2K
11:05 56.71 56.71 56.71 56.71 1.4K
11:06 56.75 56.75 56.72 56.72 5.5K
11:08 56.75 56.75 56.73 56.73 3.4K
11:09 56.72 56.73 56.72 56.72 3.3K
11:10 56.77 56.77 56.76 56.76 2.3K
11:12 56.76 56.78 56.75 56.75 1.8K
11:13 56.77 56.77 56.77 56.77 0.8K
11:14 56.76 56.76 56.76 56.76 2.6K
11:15 56.77 56.77 56.77 56.77 1.0K
11:16 56.71 56.71 56.71 56.71 3.0K
11:18 56.76 56.76 56.76 56.76 2.9K
11:20 56.73 56.73 56.73 56.73 1.2K
11:22 56.73 56.74 56.73 56.74 0.5K
11:23 56.75 56.76 56.75 56.76 1.3K
11:25 56.73 56.75 56.73 56.75 1.3K
11:26 56.76 56.76 56.76 56.76 1.2K
11:27 56.77 56.77 56.77 56.77 1.1K
11:28 56.77 56.77 56.77 56.77 1.0K
11:29 56.79 56.79 56.74 56.74 3.9K
11:31 56.75 56.75 56.75 56.75 1.1K
11:32 56.72 56.72 56.71 56.71 2.0K
11:33 56.71 56.71 56.69 56.69 2.5K
11:34 56.69 56.69 56.68 56.68 1.8K
11:35 56.68 56.68 56.68 56.68 2.7K
11:36 56.66 56.72 56.66 56.72 5.1K
11:37 56.81 56.81 56.81 56.81 1.7K
11:38 56.84 56.85 56.81 56.81 2.2K
11:40 56.80 56.80 56.79 56.79 2.2K
11:41 56.82 56.82 56.82 56.82 0.5K
11:42 56.82 56.82 56.82 56.82 0.9K
11:43 56.86 56.86 56.85 56.86 2.5K
11:44 56.92 56.92 56.92 56.92 2.0K
11:46 56.87 56.87 56.87 56.87 0.7K
11:47 56.83 56.84 56.83 56.84 1.4K
11:49 56.83 56.84 56.83 56.84 2.6K
11:50 56.80 56.80 56.80 56.80 0.3K
11:51 56.80 56.80 56.78 56.78 0.8K
11:53 56.76 56.76 56.76 56.76 0.6K
11:54 56.69 56.69 56.66 56.66 0.5K
11:55 56.66 56.67 56.66 56.66 1.1K
11:56 56.69 56.73 56.69 56.73 4.9K
11:57 56.75 56.75 56.74 56.74 3.3K
11:58 56.74 56.74 56.72 56.72 2.2K
12:00 56.70 56.72 56.70 56.72 2.5K
12:01 56.73 56.73 56.70 56.70 1.5K
12:04 56.71 56.71 56.67 56.69 1.3K
12:06 56.66 56.66 56.65 56.65 0.8K
12:07 56.65 56.65 56.65 56.65 0.3K
12:08 56.64 56.64 56.63 56.63 0.7K
12:10 56.65 56.65 56.65 56.65 1.6K
12:11 56.70 56.70 56.70 56.70 1.5K
12:12 56.66 56.66 56.66 56.66 1.7K
12:14 56.63 56.63 56.63 56.63 2.0K
12:15 56.63 56.64 56.63 56.64 0.5K
12:16 56.60 56.60 56.56 56.58 5.5K
12:17 56.60 56.60 56.60 56.60 0.7K
12:18 56.60 56.60 56.60 56.60 0.4K
12:19 56.64 56.64 56.64 56.64 0.6K
12:20 56.63 56.63 56.63 56.63 4.8K
12:21 56.61 56.63 56.61 56.63 0.7K
12:22 56.61 56.61 56.61 56.61 7.0K
12:23 56.59 56.62 56.59 56.61 26.5K
12:24 56.63 56.69 56.63 56.69 1.7K
12:25 56.68 56.68 56.68 56.68 3.2K
12:26 56.73 56.73 56.73 56.73 0.8K
12:27 56.68 56.69 56.68 56.69 1.2K
12:28 56.66 56.66 56.66 56.66 0.9K
12:31 56.66 56.66 56.66 56.66 0.3K
12:32 56.67 56.67 56.67 56.67 2.6K
12:34 56.67 56.67 56.67 56.67 3.3K
12:37 56.62 56.62 56.62 56.62 1.4K
12:38 56.60 56.60 56.60 56.60 0.5K
12:39 56.60 56.60 56.60 56.59 1.8K
12:41 56.54 56.55 56.52 56.52 1.0K
12:42 56.53 56.53 56.49 56.50 6.3K
12:43 56.49 56.54 56.49 56.54 3.3K
12:44 56.51 56.51 56.46 56.46 5.4K
12:46 56.48 56.48 56.48 56.48 1.3K
12:47 56.41 56.41 56.41 56.41 3.3K
12:48 56.41 56.41 56.40 56.40 2.2K
12:49 56.41 56.41 56.41 56.41 0.9K
12:50 56.41 56.41 56.41 56.41 0.7K
12:51 56.39 56.39 56.39 56.39 2.4K
12:52 56.43 56.43 56.43 56.43 5.6K
12:54 56.47 56.49 56.47 56.49 2.4K
12:55 56.51 56.51 56.51 56.51 1.3K
12:58 56.49 56.49 56.45 56.45 8.3K
12:59 56.45 56.45 56.40 56.40 1.5K
13:00 56.41 56.43 56.40 56.43 7.3K
13:01 56.46 56.46 56.43 56.43 2.0K
13:02 56.43 56.43 56.43 56.43 1.2K
13:03 56.42 56.42 56.42 56.42 0.3K
13:04 56.42 56.42 56.40 56.40 1.6K
13:05 56.38 56.38 56.38 56.38 1.4K
13:06 56.33 56.33 56.33 56.33 4.1K
13:09 56.38 56.38 56.34 56.34 3.9K
13:10 56.31 56.34 56.30 56.34 2.3K
13:11 56.34 56.34 56.31 56.32 5.6K
13:12 56.33 56.33 56.33 56.33 0.3K
13:13 56.32 56.33 56.31 56.33 4.9K
13:15 56.33 56.34 56.33 56.33 8.5K
13:16 56.33 56.33 56.28 56.31 3.6K
13:17 56.30 56.31 56.30 56.31 1.2K
13:18 56.28 56.28 56.28 56.28 2.6K
13:19 56.16 56.17 56.11 56.12 9.5K
13:20 56.12 56.12 55.97 55.98 13.5K
13:21 56.03 56.03 55.97 55.98 4.3K
13:22 55.97 56.00 55.97 55.98 9.9K
13:23 55.91 55.92 55.88 55.88 8.8K
13:24 55.88 55.98 55.88 55.98 3.9K
13:25 55.95 55.98 55.94 55.98 2.8K
13:26 55.96 55.96 55.93 55.93 1.3K
13:27 55.88 55.93 55.86 55.91 8.8K
13:28 55.90 55.96 55.90 55.96 3.1K
13:29 55.92 55.96 55.92 55.94 4.5K
13:30 55.96 55.97 55.92 55.94 6.5K
13:31 55.91 55.96 55.91 55.96 3.7K
13:32 55.94 55.96 55.94 55.95 4.1K
13:33 55.93 55.95 55.90 55.90 5.8K
13:34 55.89 55.90 55.89 55.90 1.6K
13:35 55.89 55.91 55.86 55.91 3.0K
13:36 55.86 55.86 55.83 55.83 5.6K
13:37 55.82 55.82 55.70 55.72 15.7K
13:38 55.74 55.75 55.71 55.75 9.6K
13:39 55.73 55.74 55.72 55.74 2.3K
13:40 55.77 55.77 55.75 55.76 8.8K
13:41 55.74 55.81 55.74 55.81 3.5K
13:42 55.85 55.96 55.85 55.95 7.5K
13:43 55.94 55.98 55.94 55.95 5.8K
13:44 55.99 55.99 55.95 55.98 3.7K
13:45 56.03 56.05 56.02 56.02 4.9K
13:46 56.04 56.04 56.00 56.01 5.5K
13:47 55.99 55.99 55.99 55.99 1.3K
13:48 56.01 56.01 56.01 56.01 0.7K
13:49 56.00 56.00 56.00 56.00 2.2K
13:50 55.99 55.99 55.99 55.99 2.1K
13:51 56.00 56.00 55.96 55.97 13.6K
13:52 55.89 55.94 55.88 55.94 5.4K
13:53 55.91 55.97 55.90 55.97 6.6K
13:54 55.97 55.98 55.95 55.98 3.0K
13:55 55.99 55.99 55.97 55.97 11.7K
13:56 55.99 56.01 55.99 56.01 1.9K
13:57 56.03 56.11 56.03 56.11 6.8K
13:58 56.11 56.12 56.11 56.12 4.4K
13:59 56.17 56.21 56.17 56.18 13.0K
14:00 56.16 56.16 56.14 56.14 5.9K
14:01 56.14 56.15 56.14 56.15 3.1K
14:02 56.14 56.14 56.12 56.12 4.7K
14:04 56.11 56.13 56.08 56.08 14.2K
14:05 56.08 56.09 56.06 56.08 3.2K
14:06 56.17 56.17 56.13 56.13 2.9K
14:07 56.12 56.14 56.12 56.14 1.5K
14:08 56.16 56.16 56.15 56.16 2.0K
14:09 56.16 56.17 56.15 56.15 8.1K
14:10 56.16 56.18 56.16 56.18 5.1K
14:11 56.18 56.22 56.18 56.22 4.7K
14:12 56.22 56.22 56.14 56.14 2.2K
14:13 56.12 56.12 56.11 56.11 1.1K
14:14 56.12 56.15 56.12 56.15 7.9K
14:15 56.14 56.14 56.14 56.14 1.2K
14:16 56.15 56.16 56.15 56.16 4.3K
14:17 56.18 56.18 56.18 56.18 1.2K
14:18 56.20 56.24 56.20 56.24 4.6K
14:19 56.22 56.26 56.22 56.26 2.3K
14:20 56.27 56.27 56.19 56.19 6.3K
14:21 56.19 56.19 56.18 56.18 1.5K
14:22 56.18 56.19 56.18 56.19 2.8K
14:23 56.21 56.21 56.18 56.18 2.6K
14:24 56.13 56.14 56.13 56.14 1.7K
14:25 56.14 56.14 56.13 56.14 2.5K
14:26 56.15 56.15 56.15 56.15 1.9K
14:27 56.13 56.13 56.11 56.11 3.4K
14:28 56.08 56.09 56.06 56.09 5.8K
14:29 56.12 56.12 56.11 56.11 0.9K
14:30 56.11 56.11 56.11 56.11 0.2K
14:31 56.10 56.11 56.10 56.11 0.9K
14:32 56.16 56.16 56.16 56.16 0.2K
14:33 56.20 56.20 56.18 56.18 0.4K
14:34 56.21 56.21 56.20 56.20 3.9K
14:35 56.17 56.18 56.17 56.18 0.9K
14:36 56.20 56.20 56.20 56.20 2.0K
14:40 56.12 56.14 56.12 56.14 0.5K
14:41 56.15 56.16 56.15 56.16 1.7K
14:42 56.15 56.15 56.15 56.15 0.7K
14:44 56.14 56.14 56.14 56.14 0.9K
14:45 56.18 56.18 56.18 56.18 0.5K
14:46 56.21 56.21 56.21 56.21 1.3K
14:50 56.19 56.19 56.18 56.18 1.2K
14:51 56.19 56.19 56.19 56.19 5.8K
14:52 56.20 56.20 56.20 56.20 0.1K
14:53 56.17 56.17 56.17 56.17 1.6K
14:55 56.19 56.20 56.18 56.18 1.2K
14:56 56.18 56.18 56.17 56.17 1.3K
14:57 56.16 56.18 56.15 56.15 2.0K
14:58 56.19 56.19 56.19 56.19 2.3K
14:59 56.12 56.12 56.12 56.12 1.0K
15:01 56.15 56.16 56.15 56.16 2.2K
15:02 56.15 56.15 56.15 56.15 1.7K
15:05 56.07 56.09 56.07 56.08 4.5K
15:06 56.15 56.16 56.12 56.12 2.7K
15:07 56.12 56.12 56.09 56.09 4.7K
15:08 56.09 56.09 56.09 56.09 0.4K
15:09 56.13 56.13 56.13 56.13 2.8K
15:10 56.11 56.11 56.11 56.11 1.2K
15:11 56.12 56.12 56.10 56.10 0.8K
15:12 56.12 56.14 56.12 56.14 1.9K
15:13 56.12 56.14 56.12 56.14 4.9K
15:15 56.08 56.08 56.08 56.08 2.6K
15:16 56.09 56.12 56.09 56.12 2.6K
15:17 56.11 56.13 56.11 56.13 3.8K
15:18 56.11 56.11 56.11 56.11 1.6K
15:21 56.11 56.11 56.11 56.11 0.4K
15:22 56.09 56.13 56.09 56.13 4.0K
15:23 56.14 56.14 56.13 56.13 2.8K
15:24 56.12 56.12 56.12 56.12 2.5K
15:26 56.10 56.10 56.10 56.10 1.9K
15:27 56.11 56.11 56.11 56.11 0.2K
15:28 56.09 56.09 56.09 56.09 2.3K
15:29 56.08 56.10 56.08 56.10 0.7K
15:30 56.11 56.17 56.11 56.17 9.7K
15:31 56.21 56.21 56.21 56.21 4.6K
15:32 56.22 56.22 56.18 56.19 3.2K
15:33 56.19 56.19 56.18 56.18 2.0K
15:34 56.18 56.20 56.18 56.20 2.5K
15:35 56.20 56.20 56.20 56.20 0.3K
15:36 56.20 56.20 56.20 56.20 2.0K
15:37 56.18 56.19 56.18 56.19 1.1K
15:38 56.19 56.19 56.19 56.19 5.6K
15:39 56.15 56.18 56.15 56.18 3.2K
15:40 56.17 56.17 56.17 56.17 1.7K
15:41 56.16 56.17 56.16 56.17 0.6K
15:42 56.17 56.17 56.17 56.17 2.5K
15:43 56.19 56.20 56.19 56.18 5.7K
15:44 56.19 56.20 56.19 56.19 3.0K
15:45 56.20 56.20 56.18 56.20 3.2K
15:46 56.21 56.25 56.21 56.24 3.9K
15:47 56.25 56.26 56.25 56.25 4.0K
15:48 56.26 56.26 56.26 56.26 1.6K
15:49 56.24 56.24 56.24 56.24 1.0K
15:50 56.20 56.23 56.19 56.20 8.5K
15:51 56.18 56.19 56.16 56.19 6.9K
15:52 56.19 56.19 56.19 56.19 0.3K
15:53 56.20 56.20 56.20 56.19 3.6K
15:54 56.20 56.21 56.20 56.21 3.1K
15:55 56.23 56.27 56.23 56.27 2.4K
15:56 56.29 56.29 56.28 56.28 6.2K
15:57 56.27 56.29 56.26 56.29 6.1K
15:58 56.28 56.29 56.27 56.28 22.3K
15:59 56.27 56.27 56.21 56.22 61.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible