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 58.72 58.73 58.67 58.67 206.9K
09:31 58.65 58.69 58.64 58.67 5.9K
09:32 58.70 58.70 58.67 58.69 2.9K
09:33 58.66 58.68 58.66 58.66 5.2K
09:34 58.63 58.64 58.60 58.61 2.1K
09:35 58.61 58.61 58.61 58.61 0.5K
09:36 58.59 58.59 58.59 58.59 2.0K
09:37 58.63 58.68 58.63 58.67 4.6K
09:38 58.64 58.65 58.59 58.59 5.3K
09:39 58.57 58.57 58.56 58.57 2.9K
09:40 58.62 58.62 58.60 58.60 5.2K
09:41 58.62 58.71 58.62 58.66 2.6K
09:42 58.66 58.72 58.66 58.72 3.8K
09:43 58.76 58.79 58.76 58.79 3.9K
09:44 58.79 58.80 58.74 58.74 6.8K
09:45 58.75 58.86 58.75 58.86 2.1K
09:46 58.86 58.88 58.86 58.87 16.6K
09:47 58.85 58.85 58.79 58.79 2.4K
09:48 58.80 58.86 58.80 58.84 13.7K
09:49 58.82 58.84 58.81 58.81 3.3K
09:50 58.78 58.78 58.71 58.71 8.6K
09:51 58.69 58.69 58.69 58.69 2.2K
09:52 58.68 58.68 58.67 58.67 2.2K
09:53 58.66 58.71 58.66 58.71 1.7K
09:54 58.68 58.68 58.67 58.67 2.5K
09:55 58.67 58.71 58.67 58.71 1.3K
09:56 58.74 58.81 58.74 58.76 5.5K
09:57 58.81 58.81 58.81 58.81 1.4K
09:58 58.79 58.79 58.79 58.79 1.9K
10:01 58.73 58.73 58.73 58.73 2.0K
10:04 58.80 58.82 58.80 58.82 3.9K
10:05 58.83 58.84 58.82 58.84 1.8K
10:06 58.85 58.85 58.85 58.85 3.5K
10:07 58.87 58.87 58.87 58.87 0.7K
10:08 58.89 58.89 58.88 58.88 1.9K
10:09 58.88 58.88 58.84 58.86 2.6K
10:10 58.87 58.89 58.87 58.89 2.8K
10:11 58.84 58.85 58.84 58.85 5.7K
10:12 58.85 58.85 58.85 58.85 0.8K
10:13 58.77 58.79 58.77 58.79 2.8K
10:14 58.79 58.79 58.77 58.77 4.1K
10:15 58.70 58.70 58.68 58.68 1.8K
10:16 58.68 58.68 58.67 58.67 1.6K
10:17 58.64 58.64 58.61 58.63 3.3K
10:18 58.58 58.58 58.56 58.56 3.5K
10:19 58.56 58.56 58.52 58.52 2.8K
10:20 58.53 58.53 58.50 58.51 6.8K
10:21 58.47 58.47 58.41 58.42 9.2K
10:22 58.46 58.52 58.44 58.52 3.3K
10:23 58.51 58.58 58.51 58.58 3.2K
10:24 58.52 58.52 58.52 58.52 2.9K
10:26 58.54 58.59 58.54 58.59 4.5K
10:27 58.55 58.55 58.55 58.55 1.1K
10:28 58.55 58.56 58.50 58.50 3.9K
10:30 58.59 58.59 58.59 58.59 0.8K
10:31 58.56 58.56 58.56 58.56 2.3K
10:33 58.59 58.59 58.59 58.59 3.9K
10:34 58.59 58.64 58.59 58.64 4.2K
10:35 58.66 58.69 58.66 58.69 6.5K
10:36 58.70 58.70 58.70 58.70 2.7K
10:38 58.67 58.67 58.66 58.66 3.4K
10:41 58.66 58.67 58.66 58.67 3.5K
10:42 58.67 58.67 58.67 58.67 0.2K
10:43 58.69 58.69 58.69 58.69 2.7K
10:44 58.67 58.69 58.67 58.69 3.3K
10:45 58.69 58.72 58.69 58.72 1.5K
10:46 58.76 58.76 58.74 58.75 1.9K
10:47 58.74 58.74 58.74 58.74 1.3K
10:48 58.68 58.69 58.68 58.69 2.5K
10:49 58.73 58.73 58.73 58.73 2.4K
10:50 58.68 58.68 58.68 58.68 1.9K
10:52 58.73 58.75 58.73 58.73 2.2K
10:53 58.73 58.73 58.73 58.72 0.6K
10:54 58.66 58.66 58.65 58.65 5.9K
10:56 58.62 58.64 58.62 58.64 11.3K
10:58 58.62 58.62 58.62 58.62 1.9K
10:59 58.62 58.62 58.62 58.62 2.8K
11:01 58.59 58.59 58.58 58.58 1.7K
11:02 58.56 58.56 58.56 58.56 1.4K
11:03 58.53 58.53 58.52 58.52 15.6K
11:04 58.51 58.53 58.50 58.53 4.6K
11:05 58.51 58.51 58.50 58.50 1.9K
11:06 58.49 58.51 58.49 58.51 2.0K
11:07 58.51 58.51 58.48 58.48 1.7K
11:08 58.55 58.55 58.52 58.52 7.4K
11:09 58.52 58.53 58.51 58.53 3.3K
11:10 58.51 58.54 58.51 58.53 3.1K
11:11 58.55 58.56 58.55 58.56 0.9K
11:12 58.57 58.58 58.56 58.56 2.7K
11:13 58.55 58.57 58.55 58.55 1.6K
11:14 58.50 58.50 58.50 58.50 1.8K
11:15 58.56 58.57 58.44 58.44 6.2K
11:16 58.43 58.46 58.43 58.46 1.9K
11:17 58.45 58.45 58.43 58.43 2.5K
11:18 58.42 58.43 58.41 58.42 16.4K
11:19 58.33 58.36 58.31 58.31 7.3K
11:20 58.31 58.36 58.31 58.35 2.4K
11:21 58.32 58.35 58.32 58.35 5.5K
11:22 58.34 58.34 58.34 58.34 0.5K
11:23 58.36 58.37 58.36 58.37 1.0K
11:24 58.37 58.37 58.37 58.37 2.6K
11:25 58.38 58.38 58.36 58.36 1.4K
11:26 58.36 58.36 58.34 58.34 1.1K
11:27 58.34 58.34 58.34 58.34 0.5K
11:28 58.31 58.31 58.31 58.31 0.7K
11:29 58.31 58.31 58.31 58.31 1.6K
11:30 58.31 58.32 58.31 58.32 2.7K
11:31 58.35 58.35 58.34 58.34 3.6K
11:32 58.33 58.33 58.33 58.33 3.4K
11:33 58.28 58.28 58.19 58.19 3.6K
11:34 58.19 58.19 58.15 58.16 10.6K
11:35 58.17 58.21 58.17 58.19 5.3K
11:36 58.20 58.20 58.20 58.20 4.0K
11:37 58.27 58.31 58.27 58.31 2.3K
11:39 58.31 58.31 58.27 58.29 3.3K
11:40 58.30 58.30 58.30 58.30 3.0K
11:41 58.23 58.23 58.23 58.23 1.6K
11:42 58.25 58.25 58.25 58.25 1.6K
11:43 58.23 58.23 58.23 58.23 0.4K
11:44 58.23 58.23 58.23 58.23 3.0K
11:45 58.20 58.20 58.19 58.19 1.2K
11:46 58.23 58.23 58.23 58.23 1.2K
11:47 58.22 58.26 58.22 58.26 3.3K
11:49 58.38 58.39 58.38 58.39 3.2K
11:50 58.37 58.37 58.33 58.33 1.8K
11:51 58.35 58.35 58.33 58.33 3.6K
11:52 58.31 58.31 58.30 58.30 7.6K
11:53 58.37 58.37 58.37 58.37 1.2K
11:54 58.34 58.34 58.34 58.34 5.8K
11:58 58.25 58.25 58.25 58.25 0.6K
11:59 58.29 58.29 58.29 58.29 1.0K
12:00 58.29 58.33 58.29 58.33 4.3K
12:01 58.33 58.33 58.33 58.33 1.8K
12:02 58.36 58.43 58.36 58.43 3.0K
12:03 58.41 58.41 58.41 58.41 0.2K
12:04 58.41 58.43 58.41 58.43 2.2K
12:07 58.45 58.45 58.45 58.45 2.0K
12:08 58.47 58.47 58.47 58.47 1.0K
12:09 58.43 58.43 58.43 58.43 1.7K
12:10 58.41 58.41 58.38 58.39 2.7K
12:12 58.42 58.42 58.42 58.42 1.1K
12:13 58.46 58.46 58.46 58.46 0.5K
12:15 58.49 58.49 58.49 58.49 0.9K
12:16 58.52 58.52 58.52 58.52 3.4K
12:20 58.47 58.47 58.47 58.47 0.8K
12:21 58.48 58.49 58.48 58.49 2.4K
12:22 58.51 58.51 58.51 58.51 1.0K
12:24 58.47 58.49 58.47 58.49 0.7K
12:25 58.48 58.50 58.48 58.50 2.2K
12:26 58.52 58.52 58.50 58.50 1.2K
12:27 58.47 58.48 58.47 58.48 1.3K
12:29 58.48 58.48 58.47 58.47 4.6K
12:30 58.45 58.48 58.45 58.48 2.2K
12:31 58.47 58.47 58.47 58.47 0.7K
12:32 58.45 58.46 58.45 58.46 1.4K
12:33 58.43 58.43 58.39 58.39 2.5K
12:34 58.35 58.35 58.35 58.35 1.1K
12:35 58.37 58.37 58.37 58.37 1.4K
12:36 58.33 58.34 58.33 58.34 1.3K
12:38 58.41 58.41 58.41 58.41 0.7K
12:39 58.39 58.39 58.39 58.39 1.5K
12:40 58.38 58.38 58.38 58.38 1.3K
12:41 58.37 58.38 58.37 58.38 1.3K
12:42 58.38 58.38 58.38 58.38 3.6K
12:43 58.37 58.37 58.37 58.37 4.2K
12:47 58.28 58.30 58.28 58.30 1.5K
12:50 58.29 58.29 58.29 58.29 0.9K
12:51 58.32 58.32 58.31 58.32 9.9K
12:53 58.29 58.29 58.29 58.29 0.6K
12:55 58.34 58.34 58.34 58.34 1.1K
12:56 58.33 58.33 58.33 58.33 1.2K
12:58 58.36 58.36 58.36 58.36 4.4K
12:59 58.35 58.35 58.35 58.35 5.3K
13:03 58.39 58.39 58.39 58.39 0.3K
13:04 58.36 58.36 58.36 58.36 1.9K
13:05 58.35 58.35 58.35 58.35 2.0K
13:07 58.38 58.38 58.38 58.38 0.6K
13:08 58.37 58.37 58.37 58.37 0.5K
13:09 58.39 58.39 58.38 58.38 1.2K
13:10 58.39 58.42 58.39 58.42 2.2K
13:11 58.40 58.42 58.40 58.42 2.1K
13:13 58.43 58.43 58.43 58.43 0.8K
13:14 58.49 58.49 58.49 58.49 0.5K
13:15 58.49 58.49 58.49 58.49 1.5K
13:16 58.52 58.52 58.52 58.52 0.5K
13:18 58.51 58.52 58.50 58.50 1.6K
13:20 58.51 58.51 58.51 58.51 2.5K
13:21 58.54 58.54 58.54 58.54 1.1K
13:22 58.54 58.54 58.54 58.54 1.4K
13:23 58.55 58.55 58.54 58.54 2.6K
13:24 58.55 58.55 58.55 58.55 2.7K
13:25 58.53 58.53 58.53 58.53 1.1K
13:27 58.49 58.49 58.49 58.49 1.5K
13:29 58.49 58.49 58.49 58.49 0.1K
13:30 58.45 58.45 58.45 58.45 1.8K
13:31 58.46 58.46 58.46 58.46 0.7K
13:32 58.47 58.47 58.47 58.47 2.8K
13:34 58.42 58.43 58.42 58.43 1.3K
13:36 58.42 58.42 58.42 58.42 0.8K
13:37 58.39 58.39 58.39 58.39 0.3K
13:38 58.41 58.41 58.41 58.41 0.7K
13:39 58.43 58.43 58.43 58.43 1.0K
13:40 58.36 58.36 58.24 58.24 4.7K
13:41 58.25 58.25 58.21 58.21 3.9K
13:42 58.22 58.24 58.22 58.24 0.3K
13:43 58.27 58.27 58.27 58.27 0.7K
13:44 58.27 58.27 58.27 58.27 0.3K
13:45 58.25 58.25 58.25 58.25 0.8K
13:46 58.24 58.24 58.24 58.24 0.2K
13:47 58.27 58.27 58.26 58.26 0.8K
13:48 58.30 58.30 58.30 58.30 0.4K
13:49 58.29 58.29 58.29 58.29 0.3K
13:50 58.35 58.35 58.35 58.35 0.8K
13:51 58.34 58.35 58.34 58.35 3.6K
13:53 58.36 58.36 58.36 58.36 1.1K
13:54 58.37 58.37 58.36 58.37 3.9K
13:55 58.37 58.37 58.37 58.37 3.6K
13:57 58.45 58.45 58.41 58.42 4.0K
13:58 58.45 58.47 58.45 58.47 2.1K
14:00 58.47 58.47 58.47 58.46 0.6K
14:01 58.47 58.48 58.46 58.48 2.9K
14:02 58.47 58.47 58.47 58.47 2.3K
14:04 58.47 58.48 58.47 58.47 2.4K
14:06 58.40 58.42 58.40 58.42 0.5K
14:07 58.43 58.43 58.43 58.43 2.3K
14:08 58.45 58.45 58.45 58.45 1.3K
14:11 58.47 58.52 58.47 58.52 0.9K
14:13 58.53 58.53 58.52 58.52 4.9K
14:14 58.51 58.52 58.51 58.52 0.9K
14:17 58.52 58.52 58.52 58.52 0.8K
14:18 58.52 58.52 58.52 58.52 0.9K
14:20 58.52 58.52 58.52 58.52 0.7K
14:21 58.48 58.48 58.48 58.48 2.3K
14:23 58.48 58.48 58.48 58.48 0.7K
14:24 58.46 58.46 58.46 58.46 2.5K
14:25 58.45 58.45 58.45 58.45 0.5K
14:26 58.50 58.50 58.50 58.50 1.7K
14:27 58.50 58.50 58.49 58.49 0.7K
14:28 58.49 58.49 58.49 58.49 0.6K
14:30 58.49 58.49 58.48 58.48 1.1K
14:31 58.46 58.48 58.46 58.48 1.6K
14:32 58.47 58.48 58.47 58.48 2.2K
14:33 58.47 58.47 58.47 58.47 0.4K
14:35 58.48 58.48 58.48 58.48 5.2K
14:36 58.40 58.40 58.40 58.40 1.4K
14:38 58.36 58.36 58.36 58.36 22.2K
14:40 58.45 58.46 58.45 58.46 1.0K
14:41 58.46 58.48 58.46 58.48 0.8K
14:42 58.50 58.50 58.50 58.50 9.6K
14:43 58.50 58.53 58.50 58.53 3.9K
14:44 58.48 58.48 58.48 58.48 0.6K
14:45 58.53 58.56 58.53 58.56 6.7K
14:46 58.52 58.52 58.50 58.50 0.6K
14:47 58.49 58.49 58.47 58.47 1.3K
14:48 58.47 58.47 58.46 58.46 1.5K
14:49 58.46 58.46 58.46 58.46 1.9K
14:50 58.45 58.45 58.45 58.45 1.2K
14:52 58.46 58.46 58.44 58.46 1.8K
14:53 58.46 58.46 58.46 58.46 1.2K
14:54 58.45 58.45 58.45 58.45 1.4K
14:56 58.46 58.46 58.46 58.46 2.1K
14:58 58.44 58.44 58.44 58.44 0.6K
14:59 58.46 58.46 58.46 58.46 1.5K
15:00 58.48 58.48 58.47 58.47 1.6K
15:01 58.51 58.51 58.51 58.51 0.8K
15:03 58.50 58.51 58.50 58.51 1.6K
15:04 58.50 58.50 58.50 58.50 2.1K
15:06 58.54 58.59 58.50 58.50 11.5K
15:07 58.49 58.54 58.49 58.54 2.4K
15:08 58.59 58.59 58.58 58.58 0.7K
15:09 58.62 58.62 58.62 58.62 3.9K
15:10 58.64 58.66 58.64 58.66 1.5K
15:11 58.65 58.65 58.61 58.62 8.3K
15:12 58.61 58.61 58.61 58.61 0.1K
15:13 58.67 58.67 58.67 58.67 2.4K
15:14 58.64 58.64 58.64 58.64 2.2K
15:15 58.63 58.63 58.62 58.62 0.9K
15:16 58.61 58.61 58.61 58.61 1.2K
15:18 58.61 58.61 58.61 58.61 0.3K
15:19 58.63 58.68 58.63 58.68 4.2K
15:20 58.70 58.71 58.70 58.71 1.5K
15:21 58.71 58.73 58.71 58.73 1.8K
15:22 58.72 58.72 58.72 58.72 0.9K
15:23 58.70 58.70 58.70 58.70 2.8K
15:24 58.70 58.72 58.70 58.72 1.9K
15:25 58.70 58.73 58.70 58.73 8.9K
15:27 58.70 58.74 58.70 58.74 5.0K
15:28 58.75 58.75 58.75 58.75 1.0K
15:29 58.75 58.75 58.73 58.73 1.8K
15:30 58.70 58.71 58.70 58.71 2.4K
15:31 58.69 58.69 58.63 58.65 9.8K
15:32 58.63 58.63 58.63 58.63 2.4K
15:33 58.62 58.62 58.61 58.61 1.6K
15:34 58.62 58.62 58.62 58.62 1.7K
15:35 58.62 58.62 58.62 58.62 3.5K
15:36 58.63 58.64 58.63 58.64 3.9K
15:38 58.57 58.59 58.57 58.57 3.5K
15:39 58.58 58.58 58.58 58.58 1.7K
15:40 58.60 58.60 58.56 58.56 8.5K
15:41 58.56 58.58 58.56 58.58 3.4K
15:42 58.56 58.56 58.56 58.56 1.4K
15:43 58.57 58.57 58.57 58.57 0.6K
15:44 58.61 58.62 58.61 58.62 2.2K
15:45 58.64 58.65 58.64 58.65 2.4K
15:46 58.62 58.62 58.62 58.62 10.5K
15:47 58.59 58.62 58.59 58.62 3.1K
15:48 58.65 58.68 58.65 58.68 8.5K
15:49 58.67 58.69 58.67 58.69 2.6K
15:50 58.70 58.70 58.70 58.70 5.4K
15:52 58.67 58.68 58.67 58.67 4.6K
15:53 58.63 58.64 58.63 58.64 1.3K
15:54 58.64 58.64 58.60 58.60 2.5K
15:55 58.59 58.59 58.59 58.59 2.3K
15:56 58.62 58.62 58.60 58.60 6.4K
15:57 58.62 58.65 58.62 58.63 4.6K
15:58 58.63 58.66 58.63 58.63 14.1K
15:59 58.66 58.68 58.65 58.66 61.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible