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 58.07 58.13 58.07 58.13 20.7K
09:31 58.11 58.14 58.11 58.13 5.2K
09:32 58.13 58.13 58.13 58.13 2.0K
09:33 58.18 58.19 58.18 58.19 2.5K
09:36 58.19 58.19 58.16 58.19 3.9K
09:37 58.19 58.26 58.17 58.26 9.6K
09:38 58.25 58.27 58.25 58.27 2.1K
09:39 58.26 58.26 58.24 58.24 3.3K
09:40 58.18 58.18 58.18 58.17 0.8K
09:41 58.18 58.20 58.18 58.20 10.3K
09:43 58.22 58.22 58.20 58.20 2.5K
09:44 58.20 58.20 58.18 58.18 3.1K
09:45 58.17 58.17 58.17 58.17 0.2K
09:46 58.09 58.09 58.04 58.04 6.0K
09:48 57.97 57.98 57.97 57.98 1.7K
09:49 58.04 58.04 58.01 58.01 2.0K
09:50 58.01 58.01 58.01 58.01 2.2K
09:51 57.93 57.95 57.93 57.95 3.3K
09:52 57.99 58.01 57.99 58.01 5.7K
09:53 58.06 58.06 58.05 58.05 1.3K
09:54 58.04 58.04 58.04 58.04 1.1K
09:55 58.06 58.08 58.06 58.08 3.9K
09:56 58.11 58.14 58.11 58.14 1.5K
09:57 58.15 58.15 58.15 58.15 1.0K
09:58 58.15 58.17 58.14 58.17 8.9K
09:59 58.15 58.15 58.15 58.15 3.1K
10:00 58.18 58.21 58.18 58.19 6.6K
10:01 58.20 58.20 58.20 58.20 0.9K
10:02 58.20 58.21 58.17 58.17 4.1K
10:03 58.22 58.28 58.22 58.27 4.5K
10:04 58.28 58.35 58.28 58.34 14.6K
10:05 58.34 58.34 58.29 58.29 7.1K
10:06 58.28 58.28 58.28 58.28 1.3K
10:07 58.34 58.34 58.30 58.30 2.6K
10:08 58.26 58.28 58.26 58.28 1.3K
10:09 58.31 58.31 58.28 58.29 2.3K
10:10 58.24 58.30 58.24 58.26 24.3K
10:13 58.22 58.22 58.21 58.21 0.8K
10:14 58.21 58.21 58.13 58.13 2.2K
10:15 58.13 58.13 58.13 58.13 0.4K
10:16 58.13 58.13 58.11 58.11 2.4K
10:17 58.07 58.07 58.07 58.07 2.2K
10:19 58.02 58.05 58.02 58.04 2.0K
10:20 58.03 58.03 58.01 58.03 4.6K
10:21 58.05 58.05 58.05 58.05 3.6K
10:22 58.09 58.09 58.09 58.09 1.1K
10:23 58.06 58.06 58.03 58.03 7.7K
10:24 58.02 58.02 57.98 57.98 6.8K
10:25 57.98 57.98 57.97 57.97 3.5K
10:26 58.05 58.06 58.05 58.06 0.6K
10:27 58.06 58.06 58.06 58.06 1.3K
10:28 58.02 58.02 58.02 58.02 1.1K
10:29 58.01 58.01 58.01 58.01 1.0K
10:30 58.00 58.00 58.00 58.00 4.0K
10:31 58.03 58.03 58.00 58.00 4.9K
10:32 58.03 58.03 58.03 58.03 3.1K
10:33 58.01 58.01 57.99 57.99 1.6K
10:34 57.98 57.98 57.98 57.98 2.5K
10:35 57.96 57.96 57.95 57.95 1.6K
10:36 57.95 57.95 57.95 57.95 18.2K
10:37 57.98 58.07 57.98 58.07 16.9K
10:38 58.11 58.11 58.09 58.11 17.1K
10:39 58.06 58.06 57.98 57.98 2.7K
10:40 57.95 57.97 57.95 57.97 1.3K
10:41 57.95 57.96 57.95 57.96 2.7K
10:42 57.96 58.01 57.96 58.01 1.8K
10:43 58.03 58.04 58.03 58.04 4.9K
10:44 58.05 58.05 58.03 58.03 2.3K
10:45 58.08 58.09 58.06 58.09 3.1K
10:46 58.08 58.09 58.06 58.06 2.2K
10:47 58.06 58.06 58.04 58.04 1.7K
10:48 58.05 58.06 58.05 58.05 8.2K
10:49 58.03 58.06 58.03 58.06 1.0K
10:50 58.09 58.09 58.06 58.07 18.3K
10:51 58.07 58.07 58.03 58.03 3.2K
10:52 58.02 58.03 58.01 58.03 13.6K
10:53 58.04 58.04 58.03 58.03 2.6K
10:54 58.05 58.05 58.03 58.03 4.5K
10:55 58.03 58.04 57.99 57.99 2.7K
10:56 58.00 58.00 58.00 58.00 0.9K
10:58 58.02 58.02 58.02 58.02 1.1K
10:59 58.01 58.06 58.01 58.06 1.3K
11:00 58.05 58.07 58.05 58.07 1.2K
11:01 58.04 58.04 58.03 58.03 7.3K
11:02 58.03 58.03 58.03 58.03 0.5K
11:03 58.05 58.05 58.04 58.04 3.0K
11:04 58.00 58.00 58.00 58.00 0.4K
11:05 58.01 58.07 58.01 58.07 3.3K
11:06 58.10 58.10 58.10 58.10 1.3K
11:09 58.02 58.03 58.02 58.03 2.1K
11:11 58.00 58.00 58.00 58.00 0.3K
11:12 58.03 58.03 58.03 58.03 1.6K
11:14 58.06 58.06 58.04 58.04 1.0K
11:15 58.04 58.04 58.04 58.04 1.8K
11:16 58.04 58.04 58.04 58.04 1.1K
11:17 58.03 58.03 58.03 58.03 4.2K
11:18 58.01 58.01 58.01 58.01 2.4K
11:19 58.06 58.06 58.06 58.06 0.2K
11:20 58.07 58.07 58.07 58.07 1.4K
11:21 58.09 58.09 58.09 58.09 1.9K
11:22 58.08 58.08 58.08 58.08 2.3K
11:23 58.10 58.10 58.10 58.10 4.7K
11:26 58.11 58.12 58.11 58.12 0.7K
11:27 58.14 58.14 58.14 58.14 2.8K
11:28 58.15 58.15 58.15 58.15 0.1K
11:29 58.17 58.17 58.16 58.16 1.8K
11:30 58.16 58.16 58.16 58.16 2.0K
11:31 58.18 58.18 58.18 58.18 2.0K
11:32 58.19 58.19 58.19 58.19 0.3K
11:33 58.21 58.22 58.20 58.21 10.1K
11:35 58.22 58.25 58.22 58.25 6.7K
11:36 58.24 58.29 58.24 58.29 12.5K
11:37 58.28 58.28 58.27 58.28 6.1K
11:38 58.28 58.28 58.28 58.28 2.9K
11:39 58.30 58.30 58.30 58.30 3.2K
11:40 58.32 58.43 58.32 58.43 13.2K
11:41 58.39 58.39 58.39 58.39 1.0K
11:42 58.39 58.39 58.39 58.39 1.5K
11:43 58.38 58.40 58.38 58.40 8.2K
11:44 58.41 58.42 58.41 58.42 5.2K
11:45 58.39 58.39 58.36 58.37 6.9K
11:46 58.37 58.37 58.34 58.34 17.0K
11:47 58.35 58.35 58.35 58.35 0.1K
11:48 58.35 58.35 58.33 58.33 2.7K
11:49 58.34 58.35 58.34 58.35 4.9K
11:50 58.38 58.38 58.38 58.38 0.2K
11:51 58.37 58.37 58.36 58.36 6.3K
11:52 58.37 58.41 58.37 58.41 2.7K
11:53 58.42 58.46 58.42 58.46 4.6K
11:55 58.52 58.52 58.51 58.51 2.2K
11:56 58.49 58.49 58.48 58.48 4.3K
11:59 58.44 58.44 58.44 58.44 1.1K
12:00 58.47 58.47 58.47 58.47 0.4K
12:01 58.43 58.43 58.41 58.41 10.8K
12:04 58.44 58.44 58.44 58.44 0.9K
12:06 58.47 58.49 58.47 58.49 2.5K
12:07 58.49 58.49 58.49 58.49 3.2K
12:08 58.47 58.48 58.47 58.48 1.7K
12:09 58.46 58.46 58.46 58.46 1.4K
12:10 58.43 58.43 58.43 58.43 0.3K
12:11 58.41 58.41 58.41 58.41 1.3K
12:12 58.41 58.43 58.41 58.43 3.4K
12:14 58.41 58.41 58.39 58.39 1.2K
12:15 58.39 58.39 58.39 58.39 3.4K
12:16 58.38 58.38 58.38 58.38 1.7K
12:17 58.35 58.40 58.35 58.40 2.1K
12:18 58.39 58.39 58.39 58.39 1.1K
12:19 58.38 58.40 58.38 58.40 11.4K
12:20 58.39 58.39 58.36 58.36 1.8K
12:21 58.35 58.39 58.35 58.39 1.8K
12:22 58.39 58.39 58.39 58.39 0.8K
12:23 58.43 58.43 58.39 58.39 2.7K
12:24 58.38 58.38 58.38 58.38 1.5K
12:25 58.40 58.41 58.40 58.41 1.6K
12:26 58.41 58.41 58.41 58.41 1.8K
12:28 58.47 58.47 58.45 58.46 2.0K
12:29 58.41 58.44 58.41 58.44 1.9K
12:30 58.46 58.47 58.46 58.47 1.5K
12:31 58.47 58.47 58.47 58.47 3.4K
12:33 58.61 58.63 58.61 58.63 13.4K
12:35 58.58 58.58 58.58 58.58 1.4K
12:36 58.59 58.59 58.54 58.55 3.3K
12:37 58.58 58.61 58.58 58.61 3.2K
12:38 58.60 58.60 58.56 58.56 6.1K
12:39 58.57 58.57 58.56 58.56 3.1K
12:41 58.54 58.55 58.54 58.54 19.6K
12:42 58.55 58.55 58.54 58.54 3.4K
12:43 58.55 58.55 58.55 58.55 0.8K
12:45 58.54 58.54 58.54 58.54 2.0K
12:46 58.52 58.52 58.51 58.51 0.8K
12:47 58.49 58.52 58.49 58.52 4.2K
12:49 58.53 58.53 58.53 58.53 0.9K
12:50 58.55 58.55 58.53 58.53 3.0K
12:51 58.55 58.55 58.55 58.55 1.6K
12:52 58.56 58.56 58.53 58.53 13.9K
12:53 58.51 58.52 58.51 58.52 1.8K
12:54 58.52 58.52 58.52 58.52 0.3K
12:55 58.53 58.53 58.51 58.53 1.4K
12:56 58.53 58.56 58.53 58.56 11.1K
12:57 58.55 58.55 58.55 58.55 4.0K
13:00 58.54 58.54 58.53 58.53 2.0K
13:02 58.50 58.50 58.50 58.50 1.5K
13:03 58.49 58.49 58.49 58.49 1.6K
13:04 58.40 58.40 58.40 58.40 4.2K
13:09 58.40 58.40 58.40 58.40 1.6K
13:10 58.41 58.41 58.41 58.41 0.1K
13:11 58.40 58.40 58.40 58.40 0.4K
13:12 58.39 58.39 58.39 58.39 0.6K
13:14 58.40 58.40 58.38 58.38 2.6K
13:15 58.40 58.40 58.40 58.40 1.4K
13:16 58.41 58.41 58.40 58.40 1.3K
13:17 58.42 58.42 58.42 58.42 0.6K
13:18 58.42 58.42 58.42 58.42 0.2K
13:19 58.41 58.41 58.41 58.41 1.5K
13:20 58.39 58.40 58.39 58.40 6.0K
13:23 58.40 58.40 58.40 58.40 15.2K
13:24 58.41 58.41 58.41 58.41 1.3K
13:25 58.38 58.38 58.38 58.38 2.7K
13:26 58.36 58.36 58.36 58.36 1.8K
13:27 58.32 58.32 58.32 58.32 4.3K
13:29 58.30 58.30 58.25 58.26 5.7K
13:30 58.25 58.25 58.25 58.25 1.3K
13:31 58.22 58.22 58.22 58.22 1.0K
13:32 58.23 58.24 58.23 58.24 3.2K
13:35 58.28 58.28 58.28 58.28 0.9K
13:37 58.24 58.24 58.24 58.24 4.0K
13:38 58.23 58.23 58.21 58.21 1.1K
13:39 58.23 58.24 58.23 58.24 2.0K
13:40 58.24 58.24 58.22 58.22 1.7K
13:41 58.23 58.24 58.23 58.24 1.0K
13:42 58.23 58.23 58.21 58.22 2.2K
13:43 58.23 58.23 58.21 58.21 6.4K
13:44 58.19 58.19 58.14 58.14 22.0K
13:45 58.12 58.12 58.01 58.03 3.7K
13:46 57.98 57.98 57.96 57.97 3.9K
13:47 57.96 58.03 57.96 58.01 24.1K
13:48 57.99 58.00 57.98 57.99 6.7K
13:49 57.98 58.01 57.98 57.99 3.0K
13:50 57.99 58.02 57.97 58.02 5.8K
13:51 58.03 58.03 58.03 58.03 2.3K
13:52 58.07 58.09 58.07 58.09 2.5K
13:53 58.08 58.11 58.08 58.11 1.1K
13:54 58.12 58.14 58.12 58.14 5.2K
13:55 58.14 58.14 58.11 58.11 6.7K
13:56 58.08 58.09 58.05 58.06 6.1K
13:57 58.16 58.16 58.16 58.16 2.3K
13:58 58.18 58.19 58.18 58.19 4.7K
13:59 58.21 58.21 58.21 58.21 3.6K
14:00 58.19 58.19 58.19 58.19 1.1K
14:01 58.19 58.19 58.19 58.19 2.5K
14:03 58.24 58.24 58.24 58.24 4.3K
14:04 58.21 58.21 58.17 58.17 2.6K
14:05 58.20 58.20 58.20 58.20 1.3K
14:06 58.20 58.25 58.20 58.25 4.8K
14:07 58.24 58.24 58.24 58.24 1.5K
14:08 58.22 58.22 58.22 58.22 0.6K
14:09 58.26 58.26 58.26 58.26 0.8K
14:10 58.24 58.24 58.24 58.24 1.3K
14:12 58.21 58.21 58.21 58.21 0.9K
14:13 58.18 58.18 58.18 58.18 1.9K
14:15 58.19 58.20 58.19 58.20 1.6K
14:16 58.19 58.23 58.19 58.23 3.5K
14:17 58.24 58.24 58.24 58.24 1.2K
14:18 58.21 58.21 58.17 58.17 1.9K
14:19 58.15 58.15 58.10 58.10 3.5K
14:20 58.09 58.10 58.06 58.10 2.4K
14:21 58.09 58.09 58.07 58.07 2.4K
14:22 58.13 58.15 58.13 58.14 1.7K
14:23 58.14 58.18 58.14 58.18 2.7K
14:24 58.19 58.19 58.19 58.19 1.7K
14:25 58.19 58.19 58.19 58.19 1.0K
14:26 58.17 58.18 58.17 58.18 1.1K
14:27 58.18 58.18 58.18 58.18 2.5K
14:28 58.12 58.12 58.12 58.12 1.6K
14:30 58.08 58.08 58.03 58.04 7.6K
14:31 58.06 58.06 58.06 58.06 3.6K
14:33 58.04 58.07 58.04 58.07 1.4K
14:34 58.08 58.08 58.08 58.08 2.4K
14:35 58.05 58.07 58.05 58.07 2.6K
14:36 58.06 58.06 58.04 58.04 5.2K
14:38 57.98 57.98 57.98 57.98 0.8K
14:39 57.96 57.97 57.96 57.97 1.4K
14:40 57.98 57.98 57.96 57.96 1.8K
14:41 57.95 57.95 57.95 57.95 2.9K
14:42 57.99 57.99 57.99 57.99 0.3K
14:44 58.03 58.03 58.01 58.01 3.8K
14:46 58.07 58.07 58.07 58.07 0.5K
14:47 58.06 58.06 58.04 58.04 3.2K
14:50 58.04 58.04 58.02 58.02 1.6K
14:51 58.07 58.07 58.07 58.07 5.0K
14:52 58.05 58.05 58.05 58.05 3.2K
14:53 57.97 58.03 57.97 58.03 2.5K
14:55 58.01 58.01 58.01 58.01 0.1K
14:56 58.01 58.01 58.01 58.01 1.2K
14:57 58.07 58.07 58.07 58.06 1.2K
14:58 58.06 58.06 58.06 58.06 1.3K
14:59 58.08 58.08 58.08 58.08 1.3K
15:00 58.11 58.11 58.11 58.11 5.2K
15:01 58.13 58.13 58.13 58.13 2.5K
15:02 58.09 58.09 58.07 58.07 7.1K
15:03 58.06 58.09 58.06 58.09 5.0K
15:04 58.10 58.11 58.10 58.11 6.9K
15:07 58.18 58.18 58.18 58.18 0.5K
15:08 58.18 58.18 58.17 58.17 3.1K
15:09 58.17 58.17 58.17 58.17 4.2K
15:10 58.18 58.18 58.18 58.18 1.1K
15:11 58.20 58.20 58.20 58.20 1.6K
15:12 58.16 58.16 58.16 58.16 3.3K
15:13 58.17 58.17 58.17 58.17 1.7K
15:14 58.18 58.19 58.18 58.19 0.5K
15:15 58.20 58.20 58.19 58.19 1.6K
15:16 58.18 58.18 58.18 58.18 1.8K
15:17 58.15 58.15 58.13 58.13 4.0K
15:18 58.13 58.13 58.12 58.12 2.8K
15:19 58.11 58.11 58.11 58.11 1.1K
15:21 58.18 58.19 58.18 58.19 9.5K
15:23 58.13 58.13 58.13 58.13 1.1K
15:24 58.14 58.16 58.14 58.16 1.1K
15:25 58.16 58.16 58.16 58.16 1.1K
15:26 58.15 58.16 58.15 58.16 2.8K
15:27 58.18 58.18 58.18 58.18 2.8K
15:29 58.13 58.14 58.13 58.14 1.9K
15:30 58.13 58.13 58.13 58.13 0.5K
15:31 58.15 58.15 58.15 58.15 1.5K
15:32 58.11 58.11 58.11 58.11 2.6K
15:33 58.12 58.13 58.12 58.13 3.1K
15:34 58.12 58.12 58.11 58.11 4.9K
15:35 58.10 58.10 58.10 58.10 2.3K
15:36 58.11 58.11 58.11 58.11 0.7K
15:37 58.11 58.11 58.11 58.11 0.5K
15:38 58.11 58.11 58.11 58.11 2.1K
15:40 58.10 58.14 58.10 58.14 3.2K
15:41 58.14 58.14 58.13 58.13 4.6K
15:42 58.13 58.15 58.13 58.15 6.0K
15:43 58.14 58.15 58.14 58.15 1.0K
15:44 58.15 58.16 58.15 58.16 2.7K
15:45 58.15 58.15 58.15 58.15 2.7K
15:46 58.16 58.17 58.16 58.17 4.5K
15:47 58.19 58.21 58.19 58.21 4.2K
15:48 58.21 58.22 58.20 58.20 7.6K
15:50 58.20 58.20 58.20 58.20 1.3K
15:52 58.20 58.22 58.20 58.22 2.7K
15:53 58.22 58.22 58.22 58.22 2.2K
15:54 58.24 58.27 58.24 58.27 3.4K
15:55 58.26 58.26 58.25 58.25 5.5K
15:56 58.24 58.24 58.24 58.24 2.9K
15:57 58.21 58.22 58.21 58.22 9.4K
15:58 58.23 58.24 58.20 58.20 6.4K
15:59 58.18 58.18 58.12 58.14 34.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible