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 57.24 57.24 57.21 57.21 15.3K
09:31 57.17 57.17 57.15 57.17 4.5K
09:32 57.15 57.15 57.15 57.15 1.9K
09:33 57.08 57.11 57.08 57.11 2.6K
09:35 57.07 57.10 57.05 57.10 15.6K
09:36 57.20 57.28 57.19 57.25 10.2K
09:37 57.25 57.32 57.25 57.29 4.7K
09:38 57.29 57.33 57.28 57.33 2.8K
09:39 57.29 57.29 57.29 57.29 1.0K
09:40 57.28 57.28 57.25 57.25 2.1K
09:41 57.22 57.24 57.20 57.20 1.5K
09:42 57.22 57.22 57.16 57.17 5.6K
09:43 57.16 57.16 57.16 57.16 1.7K
09:44 57.15 57.18 57.15 57.18 3.8K
09:45 57.20 57.20 57.20 57.20 4.3K
09:46 57.24 57.30 57.24 57.30 3.1K
09:47 57.29 57.29 57.27 57.27 4.4K
09:48 57.30 57.33 57.30 57.32 3.9K
09:49 57.27 57.27 57.20 57.21 8.3K
09:50 57.20 57.20 57.20 57.20 1.5K
09:51 57.17 57.20 57.17 57.20 1.6K
09:52 57.11 57.11 57.07 57.07 7.4K
09:53 57.11 57.11 57.08 57.08 2.0K
09:54 57.12 57.15 57.12 57.13 5.9K
09:55 57.12 57.14 57.12 57.14 1.4K
09:56 57.11 57.11 57.09 57.10 6.1K
09:57 57.17 57.22 57.16 57.22 4.7K
09:58 57.17 57.20 57.17 57.20 2.5K
09:59 57.19 57.19 57.19 57.19 1.9K
10:00 57.20 57.20 57.20 57.20 0.8K
10:01 57.23 57.23 57.18 57.18 5.8K
10:02 57.20 57.23 57.19 57.23 2.2K
10:03 57.17 57.24 57.15 57.24 2.8K
10:04 57.24 57.24 57.24 57.24 2.1K
10:05 57.28 57.32 57.26 57.27 9.9K
10:07 57.24 57.25 57.24 57.25 2.3K
10:08 57.19 57.19 57.14 57.14 12.4K
10:09 57.14 57.24 57.14 57.24 10.6K
10:10 57.21 57.22 57.21 57.22 1.9K
10:11 57.21 57.28 57.19 57.28 4.8K
10:12 57.27 57.29 57.27 57.28 6.1K
10:13 57.26 57.26 57.25 57.26 6.5K
10:14 57.28 57.28 57.27 57.28 6.5K
10:15 57.29 57.34 57.29 57.34 3.9K
10:16 57.33 57.35 57.33 57.34 7.0K
10:17 57.32 57.32 57.32 57.32 1.1K
10:18 57.34 57.37 57.34 57.35 5.0K
10:19 57.36 57.38 57.36 57.38 7.1K
10:20 57.48 57.48 57.38 57.40 6.9K
10:21 57.39 57.39 57.38 57.38 2.2K
10:22 57.39 57.40 57.38 57.38 12.8K
10:23 57.36 57.36 57.28 57.32 5.1K
10:24 57.34 57.37 57.34 57.37 5.4K
10:25 57.37 57.38 57.37 57.38 2.4K
10:26 57.37 57.37 57.37 57.37 2.4K
10:27 57.33 57.36 57.33 57.36 3.7K
10:28 57.31 57.35 57.31 57.35 5.8K
10:29 57.34 57.35 57.34 57.35 2.5K
10:30 57.39 57.40 57.39 57.40 3.3K
10:31 57.37 57.39 57.35 57.35 2.7K
10:32 57.34 57.34 57.32 57.33 4.8K
10:33 57.38 57.38 57.38 57.38 0.7K
10:34 57.46 57.46 57.45 57.45 11.2K
10:35 57.47 57.47 57.45 57.45 5.7K
10:36 57.45 57.46 57.45 57.46 1.6K
10:37 57.46 57.47 57.46 57.47 1.5K
10:38 57.43 57.44 57.41 57.44 1.9K
10:39 57.42 57.45 57.42 57.45 2.4K
10:40 57.45 57.46 57.45 57.46 1.9K
10:41 57.50 57.50 57.48 57.48 6.5K
10:42 57.48 57.49 57.48 57.48 4.0K
10:43 57.48 57.50 57.48 57.50 2.7K
10:44 57.52 57.52 57.49 57.52 2.3K
10:45 57.48 57.48 57.47 57.47 2.0K
10:46 57.46 57.49 57.46 57.49 13.8K
10:47 57.48 57.52 57.48 57.52 9.3K
10:48 57.52 57.53 57.52 57.53 2.6K
10:49 57.46 57.46 57.42 57.42 1.8K
10:50 57.42 57.42 57.36 57.36 3.8K
10:51 57.40 57.42 57.40 57.42 4.8K
10:52 57.41 57.41 57.41 57.41 0.3K
10:53 57.40 57.41 57.40 57.41 1.1K
10:54 57.42 57.43 57.42 57.43 4.0K
10:55 57.44 57.45 57.44 57.45 0.4K
10:56 57.43 57.44 57.43 57.44 1.9K
10:58 57.42 57.42 57.42 57.42 1.5K
10:59 57.46 57.46 57.41 57.44 7.9K
11:00 57.49 57.49 57.49 57.49 1.2K
11:01 57.50 57.50 57.50 57.50 1.6K
11:02 57.53 57.54 57.53 57.54 2.0K
11:03 57.52 57.52 57.52 57.52 0.3K
11:04 57.53 57.55 57.53 57.55 3.2K
11:05 57.56 57.56 57.55 57.55 2.0K
11:06 57.53 57.53 57.53 57.53 1.5K
11:07 57.53 57.55 57.53 57.55 8.8K
11:08 57.54 57.54 57.54 57.54 1.8K
11:09 57.53 57.54 57.53 57.54 6.3K
11:10 57.56 57.57 57.56 57.57 4.4K
11:11 57.57 57.57 57.57 57.57 2.5K
11:12 57.58 57.58 57.58 57.58 4.0K
11:13 57.51 57.54 57.51 57.53 4.4K
11:14 57.52 57.52 57.51 57.51 2.2K
11:15 57.51 57.51 57.51 57.51 0.5K
11:16 57.51 57.51 57.51 57.51 0.6K
11:17 57.50 57.53 57.50 57.52 2.4K
11:18 57.46 57.46 57.46 57.46 1.5K
11:19 57.47 57.50 57.47 57.50 1.3K
11:21 57.50 57.50 57.50 57.50 0.6K
11:22 57.49 57.49 57.49 57.49 0.9K
11:23 57.57 57.57 57.57 57.57 1.3K
11:24 57.57 57.58 57.56 57.56 6.2K
11:26 57.55 57.55 57.54 57.54 1.5K
11:27 57.53 57.54 57.52 57.54 5.1K
11:28 57.55 57.55 57.51 57.51 2.4K
11:29 57.54 57.54 57.54 57.54 0.3K
11:30 57.53 57.53 57.50 57.50 2.4K
11:31 57.49 57.49 57.48 57.48 3.1K
11:32 57.47 57.47 57.45 57.46 8.7K
11:33 57.46 57.46 57.46 57.46 1.2K
11:34 57.48 57.48 57.48 57.48 0.6K
11:35 57.44 57.46 57.42 57.42 1.8K
11:36 57.43 57.43 57.43 57.43 1.2K
11:37 57.46 57.46 57.46 57.46 0.7K
11:38 57.43 57.43 57.43 57.43 1.1K
11:39 57.40 57.40 57.40 57.40 2.6K
11:40 57.40 57.40 57.40 57.40 2.8K
11:41 57.35 57.35 57.35 57.35 2.6K
11:42 57.30 57.30 57.30 57.30 1.6K
11:43 57.29 57.29 57.26 57.26 3.6K
11:44 57.31 57.31 57.31 57.31 2.0K
11:47 57.29 57.29 57.29 57.29 0.7K
11:48 57.32 57.32 57.30 57.30 0.4K
11:49 57.30 57.30 57.30 57.30 0.3K
11:50 57.29 57.36 57.29 57.36 2.3K
11:51 57.38 57.38 57.36 57.36 1.4K
11:52 57.41 57.41 57.37 57.37 1.2K
11:53 57.35 57.35 57.34 57.34 1.7K
11:54 57.33 57.34 57.33 57.33 1.7K
11:55 57.32 57.32 57.32 57.32 0.4K
11:56 57.33 57.33 57.29 57.29 5.1K
11:57 57.28 57.28 57.27 57.28 4.0K
11:58 57.27 57.30 57.25 57.30 10.4K
11:59 57.31 57.31 57.28 57.28 2.8K
12:00 57.32 57.32 57.32 57.32 1.2K
12:01 57.31 57.31 57.31 57.31 1.8K
12:02 57.35 57.35 57.35 57.35 0.6K
12:03 57.34 57.34 57.34 57.34 0.7K
12:04 57.38 57.40 57.38 57.40 1.4K
12:05 57.38 57.38 57.38 57.38 1.4K
12:08 57.29 57.33 57.29 57.33 2.8K
12:09 57.32 57.32 57.32 57.32 3.4K
12:11 57.33 57.33 57.33 57.32 1.5K
12:15 57.35 57.35 57.35 57.35 0.5K
12:16 57.35 57.36 57.35 57.35 3.2K
12:17 57.36 57.36 57.36 57.36 0.5K
12:18 57.38 57.38 57.32 57.32 4.4K
12:19 57.33 57.33 57.33 57.33 1.1K
12:20 57.32 57.32 57.32 57.32 1.1K
12:21 57.31 57.32 57.31 57.32 1.6K
12:22 57.35 57.35 57.35 57.35 0.6K
12:23 57.33 57.33 57.33 57.33 1.2K
12:24 57.35 57.37 57.35 57.37 3.0K
12:25 57.41 57.41 57.41 57.41 1.1K
12:26 57.42 57.42 57.42 57.42 0.1K
12:27 57.42 57.43 57.42 57.42 2.5K
12:28 57.43 57.43 57.43 57.43 3.3K
12:30 57.42 57.42 57.42 57.42 1.0K
12:31 57.42 57.42 57.41 57.41 0.8K
12:34 57.41 57.41 57.41 57.41 3.1K
12:35 57.42 57.42 57.42 57.42 0.8K
12:36 57.43 57.45 57.43 57.45 2.4K
12:38 57.45 57.46 57.45 57.46 0.9K
12:40 57.45 57.45 57.43 57.43 0.9K
12:41 57.46 57.46 57.46 57.46 1.2K
12:43 57.62 57.64 57.62 57.63 7.8K
12:44 57.63 57.63 57.60 57.62 3.6K
12:45 57.63 57.63 57.62 57.62 1.4K
12:46 57.63 57.64 57.63 57.63 3.1K
12:49 57.61 57.65 57.61 57.65 2.2K
12:50 57.67 57.67 57.63 57.63 8.2K
12:51 57.62 57.69 57.62 57.69 3.6K
12:52 57.70 57.70 57.70 57.70 3.8K
12:53 57.70 57.71 57.69 57.71 1.3K
12:54 57.71 57.73 57.71 57.73 2.4K
12:55 57.74 57.74 57.72 57.72 1.6K
12:56 57.73 57.73 57.73 57.73 2.5K
12:57 57.70 57.70 57.70 57.70 0.3K
12:58 57.71 57.73 57.71 57.73 9.7K
12:59 57.74 57.84 57.74 57.84 3.5K
13:00 57.80 57.80 57.79 57.79 3.4K
13:01 57.85 57.86 57.84 57.86 0.8K
13:02 57.86 57.87 57.82 57.82 1.7K
13:03 57.79 57.79 57.79 57.79 1.1K
13:04 57.81 57.81 57.81 57.81 0.5K
13:05 57.80 57.80 57.77 57.77 2.6K
13:06 57.74 57.74 57.74 57.74 2.5K
13:07 57.73 57.73 57.73 57.73 0.2K
13:08 57.74 57.78 57.74 57.78 1.4K
13:09 57.75 57.75 57.75 57.75 0.5K
13:10 57.74 57.74 57.73 57.73 4.2K
13:11 57.71 57.71 57.70 57.70 2.9K
13:12 57.70 57.70 57.69 57.69 1.1K
13:13 57.69 57.69 57.66 57.68 2.0K
13:15 57.69 57.70 57.69 57.70 2.7K
13:16 57.69 57.70 57.69 57.69 1.9K
13:17 57.71 57.72 57.71 57.72 1.1K
13:18 57.70 57.70 57.70 57.70 0.5K
13:19 57.66 57.66 57.64 57.64 1.0K
13:20 57.68 57.68 57.66 57.66 5.2K
13:21 57.66 57.67 57.66 57.66 5.7K
13:22 57.66 57.66 57.62 57.62 2.3K
13:23 57.56 57.56 57.56 57.56 2.1K
13:24 57.57 57.57 57.57 57.57 1.3K
13:25 57.59 57.59 57.57 57.57 3.9K
13:26 57.57 57.58 57.57 57.58 2.0K
13:27 57.60 57.60 57.59 57.59 1.8K
13:28 57.55 57.55 57.53 57.53 2.4K
13:29 57.53 57.56 57.52 57.56 7.2K
13:30 57.53 57.56 57.53 57.56 1.9K
13:31 57.54 57.56 57.54 57.56 0.9K
13:32 57.56 57.56 57.53 57.55 4.8K
13:33 57.58 57.58 57.58 57.58 1.0K
13:34 57.61 57.61 57.61 57.61 3.8K
13:35 57.57 57.57 57.57 57.57 0.8K
13:36 57.59 57.60 57.59 57.60 0.5K
13:37 57.60 57.61 57.60 57.61 1.4K
13:38 57.63 57.63 57.62 57.62 4.5K
13:39 57.63 57.64 57.63 57.64 0.7K
13:40 57.68 57.68 57.68 57.68 0.7K
13:41 57.69 57.69 57.68 57.68 1.3K
13:42 57.68 57.68 57.68 57.68 1.8K
13:43 57.71 57.74 57.71 57.74 2.9K
13:46 57.73 57.74 57.73 57.74 0.9K
13:47 57.76 57.76 57.76 57.76 0.5K
13:48 57.80 57.81 57.78 57.81 2.8K
13:50 57.77 57.77 57.74 57.76 1.2K
13:51 57.80 57.80 57.80 57.80 0.2K
13:52 57.79 57.79 57.79 57.79 0.7K
13:53 57.80 57.80 57.79 57.79 5.9K
13:54 57.74 57.75 57.74 57.75 4.6K
13:55 57.75 57.75 57.75 57.75 4.8K
13:58 57.76 57.76 57.76 57.76 0.1K
13:59 57.75 57.75 57.75 57.75 1.2K
14:00 57.74 57.74 57.74 57.74 1.7K
14:01 57.78 57.78 57.76 57.76 2.2K
14:02 57.75 57.76 57.75 57.76 1.2K
14:03 57.74 57.74 57.69 57.69 2.6K
14:04 57.69 57.69 57.66 57.67 3.4K
14:06 57.65 57.68 57.65 57.68 2.8K
14:07 57.66 57.66 57.66 57.66 2.0K
14:08 57.70 57.72 57.70 57.72 1.7K
14:10 57.70 57.70 57.68 57.68 1.8K
14:11 57.68 57.68 57.68 57.68 1.6K
14:13 57.66 57.66 57.66 57.66 5.1K
14:17 57.64 57.64 57.62 57.62 2.9K
14:19 57.54 57.54 57.52 57.52 5.7K
14:20 57.53 57.56 57.53 57.56 3.0K
14:21 57.58 57.58 57.58 57.58 0.5K
14:22 57.58 57.58 57.57 57.57 0.4K
14:23 57.59 57.59 57.59 57.59 1.2K
14:24 57.60 57.62 57.60 57.62 4.9K
14:26 57.64 57.64 57.64 57.64 0.6K
14:27 57.64 57.64 57.64 57.64 1.5K
14:28 57.66 57.67 57.66 57.66 2.3K
14:29 57.65 57.65 57.64 57.64 0.4K
14:30 57.65 57.65 57.65 57.65 0.5K
14:31 57.64 57.64 57.64 57.63 0.9K
14:32 57.62 57.62 57.58 57.59 5.8K
14:33 57.59 57.59 57.59 57.59 0.9K
14:34 57.55 57.56 57.55 57.56 4.8K
14:35 57.58 57.58 57.58 57.58 0.2K
14:36 57.58 57.58 57.58 57.58 1.0K
14:37 57.60 57.60 57.60 57.59 0.8K
14:38 57.60 57.60 57.60 57.60 0.4K
14:39 57.60 57.62 57.60 57.60 1.7K
14:42 57.59 57.59 57.59 57.59 0.5K
14:44 57.58 57.58 57.58 57.58 0.2K
14:45 57.57 57.57 57.56 57.57 25.6K
14:46 57.59 57.59 57.59 57.59 0.3K
14:47 57.60 57.60 57.59 57.59 5.8K
14:50 57.58 57.58 57.58 57.58 0.1K
14:51 57.57 57.57 57.55 57.56 2.7K
14:52 57.59 57.59 57.59 57.59 0.5K
14:53 57.61 57.61 57.61 57.61 0.5K
14:54 57.57 57.57 57.57 57.57 1.4K
14:55 57.53 57.54 57.53 57.53 4.6K
14:56 57.48 57.48 57.44 57.46 2.6K
14:57 57.47 57.49 57.46 57.49 6.2K
14:58 57.49 57.49 57.49 57.49 1.3K
14:59 57.46 57.46 57.46 57.46 2.3K
15:00 57.44 57.44 57.44 57.44 1.0K
15:01 57.42 57.44 57.42 57.44 2.4K
15:02 57.42 57.42 57.42 57.42 0.9K
15:03 57.42 57.42 57.40 57.40 2.7K
15:04 57.34 57.37 57.34 57.37 3.2K
15:05 57.42 57.42 57.42 57.42 1.1K
15:06 57.43 57.43 57.43 57.43 1.0K
15:07 57.45 57.45 57.45 57.45 1.1K
15:08 57.42 57.42 57.42 57.42 0.4K
15:09 57.41 57.41 57.38 57.38 1.9K
15:10 57.38 57.38 57.38 57.38 1.1K
15:11 57.41 57.41 57.41 57.41 0.4K
15:12 57.37 57.37 57.37 57.37 1.0K
15:13 57.36 57.36 57.35 57.36 1.0K
15:14 57.36 57.36 57.36 57.36 0.9K
15:15 57.36 57.36 57.36 57.36 0.3K
15:16 57.38 57.40 57.38 57.39 3.6K
15:17 57.40 57.40 57.40 57.40 0.9K
15:19 57.40 57.40 57.39 57.39 0.9K
15:20 57.39 57.43 57.39 57.43 7.5K
15:21 57.44 57.44 57.44 57.44 3.2K
15:22 57.43 57.45 57.43 57.45 3.1K
15:23 57.44 57.45 57.44 57.45 2.1K
15:24 57.45 57.45 57.44 57.44 1.3K
15:25 57.43 57.43 57.43 57.43 1.8K
15:26 57.41 57.41 57.40 57.41 2.3K
15:27 57.44 57.44 57.43 57.43 1.2K
15:28 57.42 57.42 57.42 57.42 2.9K
15:29 57.42 57.42 57.41 57.42 0.6K
15:30 57.40 57.40 57.40 57.40 1.8K
15:31 57.47 57.47 57.47 57.47 1.9K
15:32 57.48 57.48 57.48 57.48 3.3K
15:33 57.47 57.49 57.47 57.49 3.4K
15:34 57.48 57.48 57.48 57.48 3.0K
15:35 57.50 57.50 57.49 57.50 26.9K
15:36 57.50 57.51 57.50 57.50 3.5K
15:37 57.49 57.49 57.44 57.44 2.1K
15:38 57.42 57.42 57.42 57.42 1.0K
15:40 57.38 57.38 57.38 57.38 1.4K
15:41 57.39 57.40 57.39 57.40 2.5K
15:42 57.43 57.43 57.43 57.43 1.4K
15:44 57.40 57.40 57.40 57.40 2.0K
15:46 57.39 57.39 57.32 57.32 5.6K
15:47 57.34 57.34 57.31 57.32 2.7K
15:48 57.34 57.34 57.34 57.34 2.6K
15:50 57.36 57.38 57.36 57.38 4.5K
15:52 57.33 57.37 57.33 57.37 3.3K
15:54 57.43 57.43 57.41 57.41 1.8K
15:55 57.38 57.41 57.38 57.41 3.2K
15:56 57.40 57.40 57.40 57.40 0.7K
15:57 57.43 57.44 57.43 57.43 4.0K
15:58 57.44 57.48 57.44 57.47 5.0K
15:59 57.48 57.53 57.48 57.49 19.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible