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 60.43 60.45 60.42 60.45 38.3K
09:31 60.41 60.41 60.38 60.38 4.2K
09:32 60.35 60.35 60.32 60.33 5.3K
09:33 60.32 60.33 60.26 60.26 9.8K
09:34 60.24 60.26 60.24 60.26 4.3K
09:35 60.24 60.25 60.24 60.24 6.4K
09:36 60.25 60.31 60.25 60.31 8.6K
09:37 60.30 60.30 60.30 60.30 1.1K
09:38 60.31 60.31 60.24 60.26 9.1K
09:39 60.26 60.30 60.26 60.30 7.5K
09:40 60.31 60.31 60.27 60.27 5.1K
09:41 60.26 60.29 60.26 60.27 17.9K
09:42 60.25 60.27 60.25 60.25 3.7K
09:43 60.25 60.25 60.13 60.20 7.2K
09:44 60.23 60.29 60.23 60.29 4.0K
09:45 60.33 60.42 60.33 60.42 7.3K
09:46 60.41 60.41 60.32 60.32 3.2K
09:47 60.31 60.31 60.22 60.22 1.7K
09:48 60.23 60.24 60.21 60.21 2.7K
09:49 60.22 60.22 60.20 60.20 1.0K
09:50 60.22 60.25 60.22 60.24 25.5K
09:51 60.29 60.30 60.28 60.29 5.1K
09:52 60.26 60.28 60.26 60.28 3.7K
09:53 60.27 60.32 60.27 60.32 8.0K
09:55 60.34 60.34 60.32 60.32 1.2K
09:56 60.27 60.28 60.24 60.26 5.6K
09:57 60.23 60.30 60.22 60.30 5.7K
09:58 60.26 60.26 60.24 60.24 1.9K
09:59 60.23 60.27 60.23 60.27 5.1K
10:00 60.32 60.32 60.23 60.23 9.7K
10:01 60.25 60.25 60.21 60.22 4.4K
10:02 60.22 60.29 60.22 60.29 4.3K
10:03 60.28 60.29 60.27 60.29 2.5K
10:04 60.28 60.34 60.28 60.32 4.0K
10:05 60.31 60.31 60.31 60.31 2.8K
10:06 60.28 60.35 60.28 60.35 15.9K
10:07 60.36 60.36 60.36 60.36 3.0K
10:08 60.45 60.46 60.45 60.46 3.3K
10:09 60.40 60.43 60.40 60.43 1.4K
10:10 60.44 60.49 60.44 60.48 2.8K
10:11 60.49 60.50 60.47 60.50 2.4K
10:12 60.49 60.49 60.45 60.45 7.2K
10:13 60.45 60.45 60.45 60.45 2.6K
10:15 60.54 60.54 60.54 60.54 1.0K
10:16 60.54 60.54 60.52 60.52 1.6K
10:17 60.55 60.55 60.55 60.55 0.2K
10:18 60.55 60.57 60.55 60.57 4.6K
10:19 60.57 60.60 60.57 60.60 4.0K
10:20 60.62 60.62 60.47 60.47 10.1K
10:21 60.47 60.48 60.47 60.48 1.1K
10:22 60.49 60.49 60.49 60.49 1.2K
10:23 60.48 60.52 60.48 60.52 3.0K
10:25 60.36 60.36 60.28 60.30 10.2K
10:26 60.30 60.30 60.27 60.28 5.6K
10:27 60.30 60.31 60.30 60.31 2.3K
10:28 60.28 60.28 60.28 60.28 2.2K
10:29 60.33 60.33 60.33 60.33 1.2K
10:31 60.34 60.42 60.34 60.41 9.4K
10:33 60.43 60.43 60.43 60.43 0.8K
10:34 60.44 60.44 60.44 60.44 3.6K
10:36 60.47 60.47 60.47 60.47 0.3K
10:37 60.52 60.52 60.49 60.52 4.4K
10:38 60.52 60.52 60.50 60.51 7.8K
10:39 60.52 60.52 60.49 60.51 3.8K
10:40 60.51 60.51 60.50 60.50 4.5K
10:41 60.48 60.50 60.48 60.50 4.4K
10:42 60.48 60.50 60.48 60.48 3.9K
10:45 60.46 60.46 60.46 60.46 5.7K
10:46 60.44 60.46 60.44 60.46 2.1K
10:47 60.46 60.46 60.46 60.46 0.6K
10:48 60.46 60.48 60.45 60.48 2.3K
10:49 60.48 60.51 60.48 60.51 6.8K
10:50 60.52 60.55 60.51 60.55 3.5K
10:51 60.57 60.57 60.53 60.53 6.8K
10:52 60.56 60.56 60.54 60.56 4.0K
10:53 60.56 60.57 60.56 60.57 4.6K
10:54 60.55 60.55 60.55 60.55 2.4K
10:55 60.54 60.54 60.54 60.54 2.2K
10:56 60.54 60.54 60.54 60.54 4.5K
10:58 60.56 60.58 60.56 60.57 4.8K
10:59 60.57 60.58 60.57 60.58 7.4K
11:00 60.58 60.58 60.55 60.57 10.7K
11:01 60.57 60.58 60.57 60.58 6.2K
11:02 60.58 60.58 60.57 60.57 5.4K
11:03 60.61 60.62 60.58 60.58 9.4K
11:05 60.57 60.57 60.55 60.55 3.0K
11:06 60.58 60.59 60.57 60.57 10.3K
11:07 60.58 60.58 60.56 60.56 4.9K
11:08 60.56 60.56 60.53 60.53 7.3K
11:09 60.54 60.55 60.54 60.54 3.9K
11:10 60.53 60.54 60.52 60.54 2.1K
11:11 60.53 60.53 60.53 60.53 1.2K
11:12 60.53 60.53 60.50 60.50 2.6K
11:13 60.50 60.50 60.48 60.48 3.8K
11:15 60.45 60.45 60.45 60.45 1.4K
11:16 60.47 60.47 60.47 60.47 1.1K
11:17 60.53 60.57 60.53 60.57 3.5K
11:18 60.58 60.61 60.58 60.60 4.3K
11:19 60.60 60.62 60.60 60.62 3.6K
11:20 60.61 60.61 60.58 60.58 3.4K
11:21 60.59 60.63 60.59 60.63 1.9K
11:22 60.63 60.65 60.61 60.61 8.2K
11:23 60.60 60.60 60.51 60.51 5.8K
11:24 60.54 60.55 60.54 60.55 3.3K
11:25 60.56 60.56 60.56 60.56 2.6K
11:26 60.56 60.57 60.56 60.57 1.0K
11:27 60.63 60.64 60.63 60.64 7.5K
11:28 60.65 60.66 60.64 60.64 12.9K
11:29 60.64 60.64 60.63 60.63 8.6K
11:30 60.64 60.68 60.64 60.68 10.5K
11:31 60.66 60.66 60.64 60.64 7.3K
11:32 60.64 60.64 60.59 60.59 2.9K
11:33 60.59 60.61 60.59 60.59 3.4K
11:35 60.58 60.60 60.58 60.60 1.8K
11:36 60.58 60.58 60.58 60.58 3.4K
11:37 60.60 60.60 60.60 60.60 0.4K
11:38 60.60 60.61 60.60 60.61 2.0K
11:39 60.60 60.60 60.57 60.57 0.9K
11:40 60.59 60.59 60.59 60.59 1.7K
11:41 60.53 60.53 60.50 60.50 13.9K
11:42 60.50 60.55 60.50 60.55 5.2K
11:44 60.56 60.56 60.56 60.56 2.1K
11:45 60.57 60.57 60.57 60.57 1.6K
11:47 60.56 60.56 60.56 60.56 0.9K
11:48 60.58 60.58 60.58 60.58 1.4K
11:49 60.61 60.61 60.61 60.61 0.7K
11:50 60.60 60.60 60.60 60.60 1.4K
11:51 60.62 60.63 60.62 60.63 1.0K
11:52 60.61 60.61 60.61 60.61 2.3K
11:53 60.61 60.61 60.61 60.61 2.0K
11:54 60.65 60.66 60.65 60.66 3.1K
11:55 60.65 60.66 60.65 60.65 3.9K
11:56 60.65 60.65 60.65 60.65 1.1K
11:57 60.66 60.67 60.66 60.67 9.2K
11:58 60.69 60.69 60.67 60.68 28.1K
11:59 60.67 60.68 60.66 60.68 6.0K
12:00 60.70 60.71 60.68 60.68 7.9K
12:01 60.65 60.65 60.65 60.65 2.9K
12:03 60.66 60.66 60.66 60.66 2.8K
12:05 60.67 60.72 60.67 60.69 4.9K
12:06 60.71 60.71 60.69 60.69 2.3K
12:08 60.75 60.75 60.75 60.75 1.6K
12:09 60.74 60.74 60.69 60.70 4.9K
12:10 60.71 60.72 60.69 60.69 4.1K
12:11 60.70 60.71 60.70 60.71 3.2K
12:12 60.73 60.74 60.71 60.72 10.9K
12:13 60.74 60.74 60.74 60.74 16.2K
12:14 60.74 60.76 60.73 60.73 6.5K
12:15 60.75 60.79 60.75 60.78 10.5K
12:16 60.77 60.80 60.77 60.80 5.8K
12:17 60.82 60.82 60.80 60.81 7.2K
12:18 60.80 60.86 60.80 60.85 5.0K
12:19 60.87 60.87 60.86 60.87 3.6K
12:20 60.88 60.91 60.88 60.90 8.0K
12:21 60.93 60.95 60.93 60.94 6.7K
12:22 60.93 60.93 60.91 60.91 5.1K
12:23 60.94 60.96 60.94 60.96 3.5K
12:24 60.97 61.17 60.97 61.17 45.8K
12:25 61.17 61.24 61.17 61.22 12.9K
12:26 61.21 61.28 61.21 61.27 15.8K
12:27 61.27 61.30 61.27 61.28 7.7K
12:28 61.29 61.31 61.29 61.31 5.4K
12:29 61.32 61.32 61.20 61.23 16.9K
12:30 61.34 61.38 61.34 61.35 8.4K
12:31 61.32 61.37 61.32 61.32 3.7K
12:32 61.34 61.36 61.34 61.36 4.0K
12:33 61.39 61.39 61.39 61.39 0.5K
12:34 61.41 61.41 61.36 61.39 2.6K
12:35 61.38 61.38 61.27 61.32 3.8K
12:36 61.30 61.30 61.30 61.30 3.5K
12:37 61.34 61.37 61.34 61.37 2.8K
12:38 61.35 61.40 61.35 61.40 2.4K
12:39 61.41 61.42 61.41 61.42 3.6K
12:40 61.41 61.41 61.36 61.36 5.8K
12:41 61.38 61.41 61.37 61.41 3.8K
12:42 61.41 61.41 61.39 61.40 11.5K
12:43 61.44 61.44 61.40 61.41 2.5K
12:44 61.41 61.41 61.38 61.38 4.6K
12:45 61.36 61.36 61.31 61.31 3.7K
12:46 61.36 61.36 61.32 61.33 8.1K
12:47 61.33 61.34 61.32 61.34 5.8K
12:48 61.35 61.35 61.26 61.26 9.1K
12:49 61.28 61.29 61.28 61.28 3.4K
12:50 61.31 61.31 61.31 61.31 0.5K
12:51 61.29 61.29 61.25 61.26 3.7K
12:52 61.29 61.29 61.28 61.29 6.0K
12:53 61.30 61.31 61.28 61.31 5.0K
12:54 61.34 61.35 61.33 61.35 5.9K
12:55 61.36 61.37 61.33 61.33 2.7K
12:56 61.36 61.39 61.36 61.38 5.7K
12:57 61.37 61.37 61.32 61.37 21.7K
12:58 61.36 61.38 61.36 61.38 5.3K
12:59 61.38 61.39 61.36 61.39 6.4K
13:00 61.38 61.38 61.35 61.35 3.6K
13:01 61.36 61.36 61.32 61.36 10.8K
13:02 61.33 61.34 61.33 61.34 2.3K
13:03 61.34 61.34 61.34 61.34 3.0K
13:04 61.41 61.41 61.41 61.41 1.8K
13:05 61.47 61.51 61.47 61.51 17.5K
13:06 61.52 61.52 61.50 61.51 9.9K
13:07 61.50 61.57 61.50 61.57 12.7K
13:08 61.57 61.58 61.52 61.58 11.4K
13:09 61.58 61.71 61.58 61.71 6.4K
13:10 61.69 61.71 61.67 61.71 3.8K
13:12 61.69 61.71 61.69 61.71 1.9K
13:13 61.70 61.70 61.70 61.70 2.2K
13:14 61.74 61.80 61.74 61.80 25.6K
13:15 61.74 61.74 61.68 61.69 7.0K
13:16 61.76 61.77 61.71 61.71 1.5K
13:17 61.72 61.72 61.68 61.68 2.8K
13:18 61.69 61.70 61.68 61.68 3.4K
13:19 61.70 61.71 61.69 61.69 2.8K
13:20 61.74 61.75 61.71 61.74 3.3K
13:21 61.72 61.75 61.71 61.75 2.3K
13:22 61.76 61.77 61.74 61.75 1.6K
13:23 61.74 61.76 61.71 61.76 4.4K
13:24 61.76 61.81 61.76 61.79 2.2K
13:25 61.80 61.82 61.80 61.80 3.3K
13:26 61.79 61.80 61.75 61.76 6.1K
13:27 61.73 61.74 61.72 61.73 2.6K
13:28 61.77 61.78 61.75 61.75 2.6K
13:29 61.79 61.81 61.79 61.81 1.4K
13:30 61.81 61.86 61.81 61.83 2.3K
13:31 61.84 61.90 61.84 61.90 6.3K
13:32 61.91 61.94 61.91 61.92 5.6K
13:33 61.91 61.91 61.90 61.90 3.0K
13:35 61.86 61.86 61.86 61.86 2.4K
13:36 61.84 61.86 61.83 61.86 5.4K
13:37 61.88 61.88 61.86 61.87 3.6K
13:38 61.90 61.90 61.89 61.90 2.2K
13:39 61.94 61.94 61.94 61.94 3.3K
13:40 61.95 61.95 61.93 61.93 1.2K
13:41 61.94 61.95 61.92 61.92 4.0K
13:42 61.93 61.93 61.91 61.93 5.8K
13:43 61.91 61.92 61.91 61.92 2.1K
13:44 61.92 61.92 61.92 61.92 1.0K
13:45 61.92 61.92 61.92 61.92 2.1K
13:46 61.88 61.88 61.83 61.83 1.2K
13:47 61.84 61.86 61.84 61.86 4.0K
13:48 61.86 61.86 61.85 61.85 6.2K
13:49 61.85 61.85 61.85 61.85 2.4K
13:50 61.88 61.88 61.86 61.86 4.0K
13:51 61.89 61.94 61.89 61.94 3.0K
13:52 61.96 61.97 61.94 61.97 8.3K
13:53 61.99 62.00 61.97 61.97 4.9K
13:54 62.00 62.01 62.00 62.01 3.8K
13:55 61.98 61.98 61.95 61.96 4.2K
13:56 61.97 61.97 61.97 61.97 1.3K
13:57 62.00 62.00 61.99 61.99 4.7K
13:59 62.00 62.00 61.98 61.98 4.0K
14:00 61.99 61.99 61.93 61.93 2.6K
14:01 61.93 61.93 61.91 61.91 4.6K
14:02 61.94 61.94 61.91 61.91 2.1K
14:03 61.91 61.91 61.91 61.91 1.7K
14:04 61.88 61.88 61.88 61.88 1.4K
14:05 61.90 61.90 61.90 61.90 0.6K
14:06 61.89 61.89 61.89 61.89 2.9K
14:07 61.89 61.89 61.85 61.85 3.4K
14:08 61.81 61.86 61.81 61.86 4.9K
14:09 61.84 61.84 61.76 61.76 7.4K
14:10 61.79 61.79 61.78 61.78 8.1K
14:11 61.81 61.81 61.76 61.77 7.1K
14:12 61.73 61.77 61.73 61.76 4.4K
14:13 61.77 61.79 61.77 61.79 4.1K
14:14 61.77 61.78 61.75 61.77 7.9K
14:15 61.82 61.82 61.82 61.82 0.5K
14:16 61.84 61.85 61.83 61.85 6.4K
14:17 61.85 61.85 61.82 61.83 6.3K
14:18 61.84 61.87 61.84 61.86 4.4K
14:19 61.86 61.86 61.86 61.86 1.3K
14:20 61.86 61.86 61.86 61.86 1.1K
14:21 61.89 61.92 61.83 61.83 13.9K
14:22 61.83 61.83 61.82 61.82 3.3K
14:23 61.79 61.80 61.79 61.80 5.0K
14:24 61.77 61.77 61.73 61.73 1.7K
14:25 61.70 61.70 61.64 61.66 3.0K
14:26 61.66 61.66 61.65 61.65 0.8K
14:27 61.65 61.65 61.62 61.64 4.3K
14:28 61.68 61.68 61.65 61.65 4.5K
14:30 61.66 61.66 61.64 61.65 2.3K
14:31 61.66 61.66 61.64 61.64 2.4K
14:33 61.62 61.62 61.62 61.62 2.2K
14:34 61.68 61.68 61.68 61.68 2.0K
14:35 61.68 61.72 61.68 61.72 5.7K
14:37 61.64 61.64 61.64 61.64 1.6K
14:38 61.61 61.61 61.58 61.58 3.5K
14:40 61.63 61.63 61.63 61.63 0.7K
14:41 61.60 61.60 61.60 61.60 1.6K
14:42 61.58 61.58 61.58 61.58 1.9K
14:43 61.59 61.59 61.59 61.59 1.8K
14:44 61.60 61.60 61.57 61.58 1.5K
14:45 61.60 61.60 61.57 61.57 2.6K
14:46 61.59 61.59 61.58 61.59 1.2K
14:47 61.55 61.63 61.55 61.63 7.8K
14:48 61.62 61.63 61.62 61.63 2.2K
14:49 61.67 61.68 61.67 61.68 2.2K
14:50 61.70 61.70 61.69 61.69 1.2K
14:51 61.68 61.70 61.68 61.70 2.1K
14:52 61.68 61.70 61.68 61.70 2.0K
14:53 61.72 61.72 61.70 61.70 4.5K
14:54 61.74 61.74 61.74 61.74 1.7K
14:56 61.79 61.79 61.79 61.79 0.9K
14:57 61.78 61.78 61.77 61.77 1.1K
14:58 61.80 61.80 61.79 61.80 0.7K
14:59 61.82 61.82 61.81 61.81 1.1K
15:00 61.82 61.85 61.82 61.83 7.0K
15:01 61.82 61.83 61.82 61.83 3.9K
15:02 61.83 61.83 61.83 61.82 1.1K
15:03 61.87 61.87 61.87 61.87 5.4K
15:05 61.89 61.90 61.89 61.90 4.0K
15:06 61.88 61.89 61.88 61.89 1.3K
15:07 61.91 61.92 61.90 61.92 2.7K
15:08 61.92 61.92 61.90 61.91 7.0K
15:09 61.95 61.95 61.90 61.90 1.0K
15:10 61.92 61.94 61.92 61.93 4.6K
15:11 61.93 61.94 61.93 61.94 0.9K
15:12 61.95 61.95 61.94 61.94 3.8K
15:13 61.93 61.93 61.93 61.93 3.0K
15:14 61.91 61.91 61.90 61.90 4.1K
15:15 61.92 61.93 61.92 61.93 1.6K
15:16 61.92 61.92 61.91 61.92 4.1K
15:17 61.92 61.93 61.92 61.92 1.8K
15:18 61.89 61.89 61.89 61.89 1.1K
15:19 61.89 61.90 61.89 61.90 2.8K
15:20 61.89 61.89 61.87 61.87 5.0K
15:21 61.89 61.89 61.87 61.87 4.8K
15:22 61.86 61.86 61.81 61.81 17.6K
15:23 61.83 61.83 61.81 61.81 3.0K
15:24 61.82 61.82 61.81 61.82 2.2K
15:25 61.81 61.82 61.81 61.81 5.2K
15:26 61.78 61.83 61.78 61.83 1.2K
15:27 61.81 61.81 61.81 61.81 3.0K
15:28 61.79 61.79 61.79 61.79 1.1K
15:29 61.76 61.76 61.74 61.74 4.1K
15:30 61.73 61.73 61.73 61.73 3.5K
15:31 61.70 61.70 61.68 61.68 3.2K
15:32 61.66 61.66 61.66 61.66 0.3K
15:33 61.66 61.66 61.63 61.63 2.6K
15:34 61.64 61.64 61.64 61.64 0.5K
15:35 61.65 61.65 61.65 61.65 3.9K
15:36 61.68 61.68 61.66 61.66 1.7K
15:37 61.65 61.65 61.62 61.62 3.6K
15:38 61.64 61.64 61.63 61.63 1.8K
15:39 61.63 61.63 61.62 61.62 3.1K
15:40 61.65 61.65 61.64 61.64 2.1K
15:41 61.65 61.65 61.64 61.64 2.5K
15:42 61.66 61.72 61.66 61.72 5.3K
15:43 61.73 61.74 61.73 61.73 2.0K
15:44 61.73 61.73 61.70 61.70 2.3K
15:45 61.70 61.71 61.70 61.71 0.5K
15:46 61.68 61.68 61.63 61.64 4.0K
15:47 61.64 61.64 61.63 61.63 0.7K
15:48 61.62 61.66 61.62 61.65 1.4K
15:49 61.66 61.66 61.65 61.65 4.4K
15:50 61.65 61.66 61.65 61.66 3.3K
15:51 61.64 61.68 61.63 61.68 6.8K
15:52 61.67 61.68 61.67 61.68 4.2K
15:54 61.70 61.73 61.70 61.73 3.6K
15:55 61.73 61.74 61.73 61.74 3.2K
15:56 61.73 61.77 61.73 61.76 4.9K
15:57 61.76 61.77 61.76 61.76 3.2K
15:58 61.78 61.79 61.76 61.77 8.6K
15:59 61.77 61.78 61.74 61.74 71.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible