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 58.30 58.33 58.30 58.33 14.8K
09:31 58.27 58.31 58.26 58.31 3.5K
09:32 58.30 58.30 58.29 58.29 6.0K
09:33 58.29 58.33 58.29 58.33 2.3K
09:34 58.34 58.34 58.34 58.34 3.2K
09:35 58.34 58.34 58.34 58.34 2.5K
09:36 58.35 58.35 58.27 58.27 4.6K
09:37 58.25 58.26 58.25 58.26 0.4K
09:38 58.29 58.32 58.29 58.32 5.6K
09:39 58.28 58.28 58.28 58.28 3.9K
09:40 58.34 58.40 58.34 58.40 1.0K
09:41 58.44 58.44 58.34 58.34 8.3K
09:42 58.34 58.34 58.34 58.34 2.3K
09:43 58.30 58.34 58.30 58.34 3.4K
09:44 58.34 58.37 58.34 58.37 3.6K
09:45 58.34 58.34 58.34 58.34 7.6K
09:46 58.33 58.37 58.32 58.37 5.7K
09:48 58.26 58.29 58.26 58.29 3.0K
09:49 58.27 58.27 58.25 58.24 4.9K
09:50 58.24 58.24 58.21 58.21 2.5K
09:51 58.18 58.18 58.18 58.18 2.4K
09:52 58.18 58.20 58.18 58.20 3.2K
09:53 58.19 58.19 58.18 58.18 1.3K
09:54 58.16 58.20 58.16 58.20 1.9K
09:55 58.19 58.19 58.16 58.16 4.5K
09:58 58.18 58.18 58.18 58.18 0.3K
09:59 58.19 58.19 58.19 58.18 2.2K
10:01 58.25 58.26 58.25 58.26 2.1K
10:04 58.26 58.31 58.26 58.31 1.6K
10:05 58.27 58.27 58.27 58.27 1.5K
10:06 58.26 58.32 58.26 58.31 3.2K
10:07 58.27 58.27 58.26 58.27 3.1K
10:08 58.28 58.28 58.25 58.26 2.3K
10:09 58.25 58.25 58.24 58.24 1.3K
10:10 58.19 58.19 58.19 58.19 1.0K
10:11 58.21 58.21 58.19 58.19 1.6K
10:13 58.23 58.23 58.23 58.23 1.8K
10:15 58.26 58.26 58.26 58.26 0.8K
10:16 58.25 58.29 58.25 58.29 1.0K
10:17 58.31 58.33 58.29 58.29 3.3K
10:18 58.28 58.28 58.28 58.28 1.2K
10:21 58.29 58.29 58.29 58.29 1.2K
10:22 58.28 58.28 58.25 58.25 2.1K
10:23 58.25 58.25 58.22 58.22 2.2K
10:25 58.31 58.31 58.31 58.31 5.7K
10:26 58.34 58.34 58.32 58.33 4.4K
10:27 58.35 58.35 58.35 58.35 1.3K
10:28 58.36 58.37 58.36 58.37 1.6K
10:29 58.39 58.39 58.39 58.39 0.2K
10:30 58.36 58.40 58.36 58.40 1.7K
10:31 58.47 58.48 58.46 58.48 4.8K
10:32 58.51 58.51 58.51 58.51 2.6K
10:34 58.58 58.61 58.58 58.60 1.3K
10:36 58.60 58.60 58.59 58.60 6.5K
10:38 58.60 58.60 58.58 58.58 35.7K
10:39 58.54 58.54 58.54 58.54 0.3K
10:40 58.57 58.58 58.57 58.58 3.1K
10:42 58.63 58.63 58.61 58.61 3.1K
10:43 58.59 58.59 58.59 58.59 2.3K
10:46 58.62 58.62 58.62 58.62 1.8K
10:47 58.63 58.63 58.63 58.63 0.7K
10:48 58.61 58.61 58.60 58.60 3.0K
10:49 58.61 58.61 58.61 58.61 1.9K
10:51 58.57 58.57 58.57 58.57 2.5K
10:52 58.55 58.55 58.55 58.55 0.2K
10:53 58.55 58.55 58.55 58.55 1.3K
10:54 58.53 58.54 58.53 58.54 1.2K
10:55 58.52 58.52 58.48 58.48 43.2K
10:56 58.49 58.52 58.48 58.50 81.1K
10:57 58.50 58.50 58.48 58.48 1.8K
10:59 58.52 58.52 58.48 58.49 1.2K
11:00 58.46 58.46 58.46 58.46 1.6K
11:03 58.45 58.45 58.45 58.45 1.4K
11:05 58.49 58.49 58.49 58.49 3.5K
11:10 58.48 58.48 58.48 58.48 7.5K
11:11 58.44 58.44 58.44 58.44 1.4K
11:12 58.42 58.43 58.42 58.43 2.3K
11:13 58.42 58.43 58.42 58.43 2.3K
11:14 58.40 58.40 58.40 58.40 11.6K
11:17 58.42 58.45 58.42 58.45 1.7K
11:18 58.42 58.43 58.42 58.43 1.3K
11:19 58.44 58.46 58.44 58.45 2.0K
11:20 58.41 58.43 58.41 58.43 2.4K
11:21 58.47 58.47 58.47 58.47 2.3K
11:22 58.42 58.42 58.42 58.42 2.7K
11:25 58.43 58.43 58.43 58.43 6.9K
11:27 58.36 58.36 58.36 58.36 2.4K
11:28 58.31 58.31 58.27 58.27 1.9K
11:29 58.25 58.25 58.21 58.21 4.7K
11:30 58.19 58.19 58.19 58.19 2.5K
11:31 58.19 58.19 58.18 58.18 4.1K
11:32 58.17 58.17 58.01 58.05 5.7K
11:33 58.07 58.07 58.04 58.04 2.0K
11:34 58.09 58.11 58.09 58.09 6.3K
11:36 58.16 58.16 58.16 58.16 2.5K
11:37 58.21 58.21 58.21 58.21 1.1K
11:38 58.22 58.22 58.22 58.22 2.8K
11:40 58.21 58.21 58.21 58.21 4.0K
11:41 58.21 58.24 58.21 58.24 1.8K
11:42 58.23 58.26 58.23 58.26 1.4K
11:43 58.25 58.25 58.25 58.25 2.3K
11:45 58.23 58.25 58.23 58.25 6.4K
11:52 58.30 58.31 58.30 58.31 2.7K
11:53 58.32 58.32 58.32 58.31 1.6K
11:54 58.37 58.37 58.37 58.37 2.1K
11:55 58.37 58.37 58.36 58.36 7.2K
11:57 58.37 58.37 58.37 58.37 0.8K
11:58 58.39 58.39 58.38 58.38 0.9K
11:59 58.40 58.40 58.40 58.40 1.2K
12:00 58.43 58.43 58.43 58.43 1.8K
12:01 58.45 58.48 58.45 58.48 2.2K
12:02 58.46 58.46 58.44 58.44 3.0K
12:03 58.43 58.44 58.43 58.44 0.7K
12:04 58.45 58.45 58.44 58.44 2.9K
12:06 58.44 58.44 58.40 58.40 4.4K
12:07 58.39 58.39 58.39 58.39 1.6K
12:08 58.39 58.39 58.39 58.39 0.7K
12:09 58.40 58.40 58.40 58.40 1.6K
12:11 58.33 58.33 58.33 58.32 1.7K
12:14 58.35 58.36 58.35 58.36 11.8K
12:17 58.31 58.31 58.31 58.31 0.3K
12:18 58.32 58.32 58.30 58.30 0.4K
12:19 58.31 58.31 58.31 58.31 2.8K
12:22 58.25 58.25 58.25 58.25 25.8K
12:23 58.25 58.33 58.25 58.33 22.7K
12:24 58.34 58.37 58.34 58.36 2.5K
12:25 58.32 58.32 58.31 58.31 3.7K
12:27 58.35 58.35 58.35 58.35 1.9K
12:28 58.39 58.39 58.39 58.39 2.7K
12:30 58.37 58.40 58.37 58.40 0.9K
12:31 58.39 58.39 58.35 58.35 3.6K
12:33 58.36 58.36 58.36 58.36 0.4K
12:34 58.36 58.36 58.35 58.35 1.5K
12:35 58.33 58.34 58.33 58.34 9.8K
12:38 58.35 58.35 58.35 58.35 1.9K
12:39 58.28 58.28 58.28 58.28 1.1K
12:41 58.30 58.30 58.30 58.30 0.4K
12:42 58.29 58.33 58.29 58.33 5.5K
12:43 58.38 58.38 58.36 58.36 1.8K
12:44 58.37 58.37 58.37 58.37 0.8K
12:45 58.32 58.32 58.31 58.31 0.9K
12:47 58.26 58.26 58.26 58.26 1.1K
12:48 58.29 58.31 58.29 58.31 0.9K
12:49 58.31 58.31 58.31 58.31 0.7K
12:50 58.32 58.32 58.32 58.32 0.3K
12:51 58.30 58.30 58.30 58.30 3.7K
12:53 58.31 58.31 58.31 58.31 1.0K
12:55 58.31 58.31 58.31 58.31 0.5K
12:57 58.30 58.30 58.30 58.30 0.3K
12:58 58.30 58.30 58.30 58.30 4.3K
13:00 58.34 58.34 58.34 58.34 3.0K
13:04 58.42 58.42 58.42 58.42 1.1K
13:05 58.48 58.48 58.48 58.48 1.5K
13:07 58.44 58.44 58.44 58.44 2.5K
13:08 58.43 58.43 58.43 58.43 1.2K
13:09 58.43 58.43 58.43 58.43 2.2K
13:10 58.43 58.44 58.43 58.44 2.1K
13:12 58.44 58.44 58.44 58.44 0.6K
13:14 58.38 58.38 58.38 58.38 0.9K
13:15 58.36 58.36 58.36 58.36 1.0K
13:17 58.43 58.43 58.43 58.43 0.8K
13:19 58.42 58.42 58.42 58.42 2.5K
13:20 58.38 58.38 58.38 58.38 5.0K
13:24 58.41 58.41 58.41 58.41 0.8K
13:25 58.40 58.40 58.40 58.40 1.3K
13:26 58.41 58.41 58.41 58.41 0.5K
13:27 58.42 58.42 58.42 58.42 0.9K
13:28 58.44 58.44 58.44 58.44 0.6K
13:29 58.44 58.44 58.44 58.44 2.1K
13:31 58.44 58.45 58.44 58.45 1.0K
13:32 58.40 58.40 58.40 58.40 0.9K
13:34 58.38 58.38 58.38 58.38 10.6K
13:40 58.40 58.40 58.40 58.40 0.7K
13:41 58.39 58.39 58.39 58.39 1.6K
13:45 58.40 58.40 58.40 58.40 0.7K
13:47 58.38 58.38 58.38 58.38 1.8K
13:48 58.43 58.43 58.43 58.43 1.0K
13:51 58.40 58.43 58.40 58.43 1.9K
13:52 58.43 58.43 58.43 58.43 0.7K
13:53 58.43 58.43 58.43 58.43 0.8K
13:56 58.42 58.42 58.42 58.41 3.4K
13:58 58.36 58.36 58.36 58.36 1.4K
13:59 58.35 58.35 58.35 58.35 0.3K
14:00 58.36 58.36 58.34 58.34 4.9K
14:01 58.34 58.35 58.32 58.35 8.2K
14:02 58.38 58.38 58.37 58.37 1.5K
14:03 58.40 58.42 58.40 58.42 4.3K
14:04 58.40 58.40 58.40 58.40 1.1K
14:05 58.45 58.46 58.45 58.46 13.5K
14:06 58.51 58.51 58.48 58.50 6.9K
14:08 58.47 58.47 58.47 58.47 4.4K
14:12 58.53 58.54 58.53 58.54 0.9K
14:13 58.54 58.56 58.54 58.56 3.5K
14:15 58.56 58.56 58.56 58.56 3.4K
14:17 58.53 58.53 58.53 58.53 3.4K
14:20 58.46 58.47 58.46 58.47 0.8K
14:21 58.50 58.55 58.50 58.55 3.9K
14:22 58.53 58.53 58.52 58.52 1.5K
14:23 58.50 58.50 58.50 58.50 0.9K
14:24 58.47 58.47 58.44 58.44 1.8K
14:25 58.46 58.46 58.46 58.46 2.2K
14:27 58.42 58.42 58.42 58.42 2.1K
14:29 58.40 58.40 58.40 58.40 2.4K
14:33 58.34 58.34 58.34 58.34 0.9K
14:34 58.36 58.36 58.34 58.34 3.3K
14:36 58.40 58.40 58.38 58.38 2.6K
14:40 58.38 58.38 58.38 58.38 1.7K
14:43 58.39 58.40 58.39 58.40 5.7K
14:45 58.44 58.44 58.44 58.44 1.9K
14:46 58.45 58.45 58.45 58.45 0.6K
14:47 58.46 58.46 58.46 58.46 0.9K
14:48 58.43 58.43 58.39 58.39 1.9K
14:49 58.39 58.39 58.39 58.39 3.6K
14:54 58.43 58.43 58.43 58.43 4.8K
14:59 58.48 58.48 58.48 58.48 2.0K
15:00 58.46 58.46 58.46 58.46 1.9K
15:01 58.47 58.52 58.47 58.52 6.0K
15:02 58.53 58.53 58.53 58.53 0.9K
15:03 58.52 58.52 58.52 58.52 1.9K
15:04 58.51 58.52 58.51 58.52 0.8K
15:05 58.52 58.52 58.47 58.49 6.2K
15:06 58.45 58.45 58.45 58.45 0.3K
15:07 58.44 58.44 58.43 58.43 0.8K
15:08 58.44 58.46 58.44 58.46 1.2K
15:09 58.45 58.47 58.45 58.47 1.7K
15:11 58.45 58.45 58.44 58.44 2.1K
15:12 58.45 58.45 58.45 58.45 3.5K
15:13 58.45 58.45 58.45 58.45 0.7K
15:14 58.46 58.46 58.45 58.46 1.4K
15:15 58.46 58.48 58.45 58.48 2.0K
15:16 58.49 58.49 58.48 58.48 7.9K
15:17 58.53 58.53 58.52 58.52 4.2K
15:18 58.51 58.53 58.51 58.53 4.1K
15:19 58.52 58.55 58.52 58.55 4.8K
15:20 58.55 58.55 58.53 58.54 3.1K
15:21 58.53 58.54 58.53 58.54 1.0K
15:22 58.55 58.55 58.54 58.54 1.3K
15:23 58.53 58.54 58.53 58.54 7.4K
15:24 58.55 58.55 58.54 58.55 1.6K
15:25 58.54 58.54 58.54 58.54 4.7K
15:30 58.50 58.53 58.50 58.53 2.9K
15:32 58.56 58.56 58.56 58.56 2.3K
15:34 58.55 58.56 58.55 58.56 1.8K
15:35 58.55 58.55 58.55 58.55 2.7K
15:38 58.58 58.58 58.56 58.56 3.3K
15:39 58.58 58.58 58.58 58.58 3.1K
15:40 58.57 58.57 58.57 58.57 2.0K
15:41 58.58 58.58 58.58 58.58 0.6K
15:42 58.58 58.59 58.58 58.59 2.8K
15:43 58.58 58.58 58.58 58.58 2.2K
15:44 58.58 58.59 58.58 58.58 5.2K
15:45 58.58 58.58 58.56 58.58 4.8K
15:46 58.60 58.60 58.59 58.59 3.4K
15:47 58.57 58.57 58.55 58.55 1.2K
15:48 58.59 58.59 58.59 58.59 1.5K
15:49 58.59 58.59 58.58 58.58 1.1K
15:50 58.57 58.58 58.57 58.58 6.3K
15:51 58.57 58.57 58.57 58.57 3.3K
15:52 58.55 58.55 58.55 58.55 2.2K
15:53 58.57 58.59 58.57 58.59 3.2K
15:54 58.60 58.61 58.57 58.57 7.5K
15:55 58.54 58.56 58.54 58.55 6.9K
15:56 58.55 58.60 58.55 58.59 7.2K
15:57 58.60 58.62 58.60 58.62 9.0K
15:58 58.62 58.64 58.62 58.63 22.1K
15:59 58.61 58.61 58.53 58.53 85.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible