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 64.02 64.02 63.96 63.96 167.9K
09:31 63.91 63.96 63.91 63.95 9.4K
09:32 63.95 63.96 63.85 63.87 17.4K
09:33 63.84 63.84 63.82 63.83 13.5K
09:34 63.82 63.89 63.82 63.89 11.4K
09:35 63.90 64.00 63.90 63.99 20.2K
09:36 64.03 64.11 64.03 64.10 11.4K
09:37 64.11 64.13 64.10 64.13 17.9K
09:38 64.11 64.11 63.98 63.98 15.2K
09:39 63.96 64.03 63.93 64.03 16.8K
09:40 64.03 64.07 64.01 64.01 11.2K
09:41 64.02 64.02 63.90 63.93 7.0K
09:42 63.96 64.05 63.96 64.03 5.4K
09:43 64.03 64.06 64.02 64.02 9.4K
09:44 64.04 64.06 63.98 63.98 8.5K
09:45 63.92 63.92 63.85 63.90 13.0K
09:46 63.91 63.91 63.88 63.89 7.0K
09:47 63.89 63.96 63.88 63.96 3.8K
09:48 63.96 64.04 63.96 64.04 6.8K
09:49 64.05 64.07 64.05 64.06 12.3K
09:50 64.06 64.10 64.06 64.07 5.6K
09:51 64.08 64.08 64.06 64.08 4.2K
09:52 64.11 64.11 64.10 64.10 4.4K
09:53 64.14 64.14 64.14 64.14 2.2K
09:54 64.14 64.14 64.14 64.14 2.1K
09:55 64.15 64.24 64.15 64.24 13.7K
09:56 64.23 64.28 64.23 64.28 7.6K
09:57 64.29 64.33 64.29 64.33 7.0K
09:58 64.33 64.36 64.31 64.33 8.8K
09:59 64.34 64.35 64.24 64.24 7.1K
10:00 64.27 64.27 64.22 64.24 8.3K
10:01 64.24 64.25 64.22 64.23 10.1K
10:02 64.20 64.21 64.16 64.16 5.6K
10:03 64.18 64.22 64.18 64.22 8.4K
10:04 64.21 64.23 64.20 64.23 9.0K
10:05 64.21 64.22 64.19 64.23 8.3K
10:06 64.26 64.31 64.26 64.31 5.1K
10:07 64.33 64.34 64.30 64.34 8.0K
10:08 64.34 64.34 64.20 64.19 5.1K
10:09 64.14 64.16 64.14 64.16 7.8K
10:10 64.14 64.14 64.13 64.13 2.6K
10:11 64.19 64.21 64.19 64.21 2.8K
10:12 64.23 64.23 64.23 64.23 1.8K
10:13 64.25 64.27 64.22 64.22 10.3K
10:14 64.24 64.24 64.23 64.23 10.3K
10:15 64.23 64.23 64.18 64.19 9.2K
10:16 64.20 64.20 64.18 64.18 2.8K
10:17 64.20 64.20 64.14 64.15 3.6K
10:18 64.16 64.19 64.16 64.18 10.8K
10:19 64.18 64.18 64.15 64.15 6.1K
10:20 64.15 64.20 64.15 64.20 16.1K
10:21 64.19 64.19 64.09 64.09 4.5K
10:22 64.10 64.20 64.10 64.20 4.3K
10:23 64.22 64.22 64.19 64.19 0.9K
10:24 64.22 64.22 64.20 64.19 1.5K
10:25 64.19 64.21 64.19 64.20 2.2K
10:26 64.23 64.23 64.23 64.23 1.0K
10:27 64.24 64.24 64.24 64.24 1.3K
10:28 64.25 64.26 64.25 64.25 2.2K
10:29 64.26 64.26 64.24 64.24 2.2K
10:30 64.18 64.19 64.18 64.18 4.3K
10:31 64.17 64.23 64.17 64.23 1.1K
10:32 64.27 64.27 64.23 64.22 2.2K
10:33 64.24 64.29 64.24 64.29 2.8K
10:34 64.29 64.29 64.29 64.29 1.0K
10:35 64.29 64.32 64.29 64.32 4.3K
10:36 64.31 64.33 64.31 64.33 1.8K
10:37 64.32 64.33 64.32 64.33 3.1K
10:38 64.31 64.31 64.27 64.27 3.5K
10:39 64.25 64.25 64.23 64.24 2.0K
10:40 64.23 64.23 64.18 64.18 4.4K
10:41 64.16 64.16 64.16 64.16 1.8K
10:42 64.17 64.20 64.17 64.20 2.6K
10:43 64.25 64.26 64.25 64.26 2.3K
10:44 64.28 64.28 64.26 64.28 44.8K
10:45 64.25 64.25 64.24 64.24 11.5K
10:46 64.25 64.26 64.22 64.22 11.3K
10:47 64.24 64.24 64.23 64.23 5.2K
10:48 64.26 64.26 64.26 64.26 1.2K
10:49 64.25 64.27 64.25 64.27 9.1K
10:50 64.28 64.28 64.24 64.24 10.6K
10:51 64.19 64.19 64.18 64.18 2.1K
10:52 64.15 64.15 63.96 63.98 12.7K
10:53 63.94 63.94 63.93 63.94 1.4K
10:54 63.98 64.04 63.98 64.04 5.7K
10:55 64.04 64.12 64.04 64.12 1.2K
10:56 64.12 64.12 64.08 64.08 2.4K
10:57 64.09 64.10 64.09 64.09 10.8K
10:58 64.09 64.10 64.09 64.10 2.4K
10:59 64.15 64.16 64.15 64.16 5.0K
11:00 64.18 64.22 64.17 64.18 3.7K
11:01 64.18 64.19 64.18 64.18 3.2K
11:02 64.19 64.20 64.18 64.20 8.3K
11:03 64.18 64.26 64.18 64.26 4.1K
11:04 64.23 64.23 64.21 64.21 4.6K
11:05 64.19 64.20 64.16 64.16 10.7K
11:06 64.14 64.14 64.09 64.14 7.0K
11:07 64.14 64.14 64.14 64.14 0.4K
11:08 64.12 64.16 64.12 64.14 5.2K
11:09 64.13 64.13 64.13 64.13 4.2K
11:10 64.17 64.17 64.08 64.14 3.9K
11:11 64.17 64.17 64.10 64.14 20.1K
11:12 64.13 64.17 64.13 64.17 4.6K
11:13 64.14 64.16 64.11 64.11 5.0K
11:14 64.09 64.09 64.05 64.05 5.0K
11:15 64.06 64.07 64.06 64.07 3.7K
11:16 64.10 64.11 64.08 64.11 5.7K
11:17 64.09 64.09 64.06 64.07 2.9K
11:18 64.07 64.08 64.07 64.08 2.1K
11:19 64.13 64.13 64.11 64.12 3.1K
11:20 64.12 64.12 64.12 64.12 2.4K
11:21 64.15 64.15 64.15 64.15 1.9K
11:22 64.19 64.19 64.18 64.18 4.0K
11:23 64.16 64.16 64.12 64.13 5.1K
11:24 64.13 64.13 64.12 64.12 0.6K
11:25 64.04 64.08 64.04 64.08 2.0K
11:26 64.09 64.09 64.09 64.08 6.1K
11:27 64.08 64.08 64.08 64.08 0.4K
11:28 64.07 64.14 64.07 64.14 1.5K
11:29 64.11 64.11 64.11 64.11 0.5K
11:30 64.10 64.10 64.10 64.10 1.6K
11:31 64.03 64.03 63.96 63.98 5.6K
11:32 63.96 63.97 63.94 63.95 2.8K
11:33 63.96 63.96 63.93 63.93 4.1K
11:34 63.94 63.94 63.93 63.93 2.8K
11:35 63.95 63.98 63.92 63.98 4.3K
11:36 63.96 63.96 63.96 63.96 1.6K
11:37 63.95 63.95 63.95 63.94 3.4K
11:38 64.04 64.04 64.02 64.02 1.9K
11:39 63.98 63.99 63.96 63.97 7.3K
11:40 63.99 64.00 63.98 63.98 2.2K
11:41 63.99 64.00 63.99 64.00 3.9K
11:42 64.02 64.02 64.00 64.00 8.7K
11:43 63.95 63.95 63.95 63.95 2.2K
11:44 63.93 63.93 63.93 63.93 2.5K
11:45 63.95 63.95 63.92 63.92 1.3K
11:46 63.92 63.96 63.86 63.90 7.9K
11:47 63.90 63.90 63.87 63.88 4.1K
11:48 63.85 63.85 63.78 63.78 7.7K
11:49 63.78 63.78 63.76 63.76 4.3K
11:50 63.75 63.84 63.74 63.84 4.1K
11:51 63.80 63.80 63.75 63.75 3.4K
11:52 63.77 63.80 63.72 63.72 3.2K
11:53 63.73 63.73 63.66 63.67 5.8K
11:54 63.68 63.68 63.60 63.64 8.4K
11:55 63.62 63.62 63.57 63.57 3.7K
11:56 63.56 63.62 63.53 63.62 13.2K
11:57 63.62 63.65 63.62 63.65 4.6K
11:58 63.61 63.67 63.60 63.64 3.1K
11:59 63.63 63.63 63.60 63.62 6.7K
12:00 63.64 63.64 63.64 63.64 4.7K
12:02 63.67 63.67 63.67 63.67 5.1K
12:03 63.73 63.73 63.72 63.72 1.4K
12:04 63.75 63.75 63.66 63.66 5.2K
12:05 63.68 63.68 63.62 63.62 0.8K
12:06 63.55 63.56 63.55 63.55 4.5K
12:07 63.51 63.54 63.51 63.54 6.5K
12:08 63.53 63.53 63.50 63.53 4.2K
12:09 63.51 63.53 63.51 63.53 5.8K
12:10 63.52 63.52 63.52 63.52 11.1K
12:12 63.54 63.54 63.49 63.49 7.2K
12:13 63.49 63.49 63.49 63.49 0.6K
12:14 63.50 63.57 63.50 63.57 6.1K
12:15 63.62 63.69 63.62 63.69 7.9K
12:16 63.68 63.69 63.62 63.62 3.7K
12:17 63.62 63.62 63.58 63.62 10.8K
12:19 63.55 63.55 63.53 63.53 2.4K
12:20 63.56 63.64 63.56 63.64 4.0K
12:21 63.65 63.73 63.64 63.73 6.6K
12:22 63.77 63.77 63.77 63.77 1.6K
12:23 63.78 63.78 63.78 63.78 1.8K
12:24 63.79 63.84 63.79 63.84 12.0K
12:25 63.80 63.86 63.80 63.83 7.7K
12:26 63.82 63.82 63.79 63.79 6.2K
12:27 63.80 63.80 63.80 63.80 3.5K
12:29 63.85 63.86 63.85 63.86 6.2K
12:30 63.88 63.89 63.87 63.89 12.6K
12:31 63.91 63.91 63.87 63.87 6.5K
12:33 63.92 63.92 63.92 63.92 1.1K
12:34 63.91 63.91 63.90 63.90 2.7K
12:35 63.91 63.91 63.91 63.91 0.2K
12:36 63.90 63.90 63.83 63.83 7.0K
12:37 63.84 63.87 63.84 63.87 4.2K
12:38 63.86 63.94 63.86 63.94 3.1K
12:39 63.93 63.94 63.93 63.94 16.2K
12:40 63.94 63.95 63.94 63.95 7.5K
12:41 63.95 63.95 63.93 63.94 3.5K
12:42 63.93 63.93 63.93 63.93 3.6K
12:43 63.89 63.89 63.89 63.88 1.0K
12:44 63.89 63.89 63.89 63.89 1.7K
12:45 63.87 63.87 63.87 63.87 0.5K
12:46 63.88 63.88 63.80 63.80 5.3K
12:47 63.80 63.80 63.80 63.79 0.3K
12:48 63.81 63.81 63.81 63.81 2.3K
12:51 63.90 63.95 63.90 63.94 2.9K
12:53 63.94 63.94 63.92 63.93 3.5K
12:54 63.94 63.95 63.94 63.95 2.3K
12:55 63.95 63.95 63.94 63.94 0.9K
12:56 63.95 63.95 63.94 63.94 0.9K
12:57 63.94 63.94 63.94 63.94 1.0K
12:58 63.95 63.95 63.94 63.94 0.4K
12:59 63.94 63.95 63.93 63.95 3.2K
13:00 63.93 63.93 63.93 63.93 3.5K
13:01 63.93 63.95 63.93 63.95 1.7K
13:02 63.95 63.95 63.94 63.94 1.8K
13:03 63.90 63.94 63.90 63.94 2.7K
13:04 64.00 64.00 63.98 63.98 6.4K
13:05 63.98 64.00 63.98 64.00 1.6K
13:06 64.00 64.06 64.00 64.06 3.4K
13:07 64.06 64.09 64.06 64.09 4.3K
13:08 64.07 64.10 64.07 64.10 2.5K
13:09 64.12 64.12 64.11 64.11 3.2K
13:12 64.11 64.11 64.08 64.08 4.5K
13:14 64.03 64.03 64.01 64.03 12.3K
13:15 64.01 64.03 64.01 64.01 3.2K
13:16 64.02 64.02 64.01 64.01 3.0K
13:17 64.00 64.00 64.00 64.00 0.9K
13:18 63.97 63.97 63.95 63.95 5.6K
13:19 63.99 64.03 63.99 64.03 2.9K
13:20 64.05 64.05 64.04 64.04 3.8K
13:22 64.01 64.01 64.01 64.01 1.5K
13:23 63.99 63.99 63.99 63.99 1.9K
13:24 63.99 63.99 63.98 63.98 1.3K
13:25 63.95 63.96 63.92 63.92 4.5K
13:26 63.98 63.98 63.98 63.98 0.5K
13:27 63.97 63.97 63.96 63.96 0.4K
13:28 63.98 64.01 63.98 64.01 3.4K
13:29 63.99 63.99 63.99 63.99 1.6K
13:30 64.00 64.01 64.00 64.01 1.1K
13:31 64.02 64.02 64.02 64.02 7.7K
13:32 63.97 64.00 63.97 64.00 2.2K
13:33 63.99 63.99 63.99 63.99 2.0K
13:34 63.95 63.95 63.95 63.95 0.6K
13:35 63.94 63.94 63.94 63.94 0.8K
13:36 63.94 63.96 63.94 63.96 3.3K
13:37 63.91 63.91 63.91 63.91 1.3K
13:38 63.88 63.88 63.87 63.87 4.9K
13:39 63.89 63.89 63.89 63.89 4.7K
13:41 63.86 63.86 63.86 63.86 0.9K
13:42 63.88 63.91 63.88 63.91 4.0K
13:43 63.88 63.88 63.88 63.88 17.1K
13:44 63.93 63.93 63.91 63.91 2.7K
13:45 63.91 63.91 63.91 63.91 5.7K
13:47 63.95 63.97 63.95 63.97 13.3K
13:48 63.96 63.96 63.96 63.96 1.6K
13:50 64.00 64.00 63.95 63.95 3.4K
13:51 63.97 63.97 63.96 63.96 0.6K
13:52 64.00 64.00 64.00 64.00 0.3K
13:53 64.04 64.06 64.04 64.05 5.2K
13:54 64.06 64.06 64.06 64.06 2.0K
13:55 64.05 64.06 64.05 64.06 1.1K
13:56 64.03 64.03 64.03 64.03 0.5K
13:57 64.05 64.05 64.04 64.04 4.3K
13:58 64.06 64.06 64.06 64.06 0.5K
13:59 64.08 64.08 64.07 64.07 2.7K
14:00 64.06 64.06 64.06 64.06 1.3K
14:01 64.09 64.12 64.09 64.12 2.9K
14:02 64.10 64.10 64.09 64.09 1.6K
14:03 64.07 64.07 64.07 64.07 1.9K
14:04 64.07 64.07 64.05 64.05 2.7K
14:05 64.01 64.02 64.01 64.02 3.5K
14:07 64.01 64.01 64.00 64.00 4.2K
14:08 64.03 64.04 64.03 64.04 1.7K
14:09 64.04 64.04 64.04 64.04 1.6K
14:10 64.00 64.00 64.00 64.00 2.3K
14:11 64.01 64.01 64.01 64.01 4.1K
14:12 64.02 64.02 64.02 64.02 5.6K
14:13 64.04 64.06 64.04 64.06 2.5K
14:14 64.03 64.03 64.00 64.00 1.5K
14:15 64.01 64.06 64.01 64.06 2.8K
14:18 64.03 64.04 64.03 64.03 3.0K
14:19 64.01 64.01 63.97 63.97 1.6K
14:20 63.97 63.97 63.97 63.97 1.8K
14:22 64.00 64.00 64.00 64.00 3.3K
14:23 64.05 64.05 64.05 64.05 2.1K
14:24 64.03 64.03 64.02 64.02 1.1K
14:25 64.00 64.00 64.00 64.00 2.1K
14:26 63.95 63.95 63.93 63.93 1.8K
14:27 63.95 63.95 63.95 63.95 2.8K
14:28 63.91 63.91 63.87 63.87 13.2K
14:29 63.86 63.86 63.86 63.86 4.5K
14:31 63.87 63.88 63.87 63.88 13.1K
14:32 63.94 63.94 63.94 63.94 2.5K
14:33 63.98 63.98 63.98 63.98 4.1K
14:34 63.97 63.97 63.97 63.97 1.0K
14:35 63.97 63.97 63.94 63.94 2.0K
14:36 63.95 63.97 63.95 63.97 1.9K
14:37 63.97 63.97 63.95 63.95 1.2K
14:38 63.95 63.95 63.95 63.95 4.0K
14:40 63.95 63.95 63.95 63.95 0.4K
14:41 63.95 63.97 63.95 63.97 1.8K
14:42 63.95 63.96 63.95 63.96 2.8K
14:43 63.96 63.96 63.96 63.96 1.0K
14:44 63.97 64.02 63.97 64.02 7.8K
14:45 64.02 64.05 64.02 64.05 2.2K
14:46 64.04 64.05 64.04 64.05 1.8K
14:47 64.06 64.06 64.03 64.03 1.8K
14:48 64.02 64.02 64.02 64.02 2.7K
14:51 63.96 63.96 63.96 63.96 1.5K
14:52 63.96 63.96 63.96 63.96 1.8K
14:53 63.97 64.04 63.97 64.04 3.2K
14:54 64.07 64.08 64.07 64.08 2.7K
14:55 64.07 64.07 64.06 64.06 3.9K
14:56 64.08 64.08 64.08 64.08 0.9K
14:57 64.08 64.08 64.08 64.08 0.4K
14:59 64.08 64.08 64.08 64.08 3.3K
15:00 64.09 64.09 64.09 64.09 2.2K
15:01 64.07 64.08 64.06 64.06 6.1K
15:04 64.06 64.06 64.00 64.01 13.8K
15:05 63.98 63.98 63.98 63.98 2.0K
15:06 63.95 63.95 63.92 63.94 3.4K
15:07 63.95 63.95 63.95 63.95 5.3K
15:09 64.04 64.06 64.04 64.06 4.3K
15:10 64.03 64.03 64.01 64.01 1.8K
15:11 64.02 64.02 64.00 64.00 2.8K
15:12 64.00 64.00 64.00 64.00 2.0K
15:13 64.09 64.09 64.09 64.09 1.8K
15:14 64.11 64.12 64.11 64.12 2.9K
15:15 64.12 64.13 64.12 64.13 3.9K
15:16 64.14 64.17 64.14 64.17 5.1K
15:17 64.22 64.23 64.21 64.21 6.9K
15:18 64.20 64.20 64.20 64.20 4.2K
15:19 64.24 64.25 64.24 64.25 8.5K
15:20 64.25 64.26 64.25 64.25 5.0K
15:21 64.26 64.26 64.25 64.26 8.2K
15:22 64.25 64.26 64.24 64.25 5.0K
15:23 64.25 64.27 64.25 64.26 3.7K
15:24 64.27 64.30 64.25 64.30 50.5K
15:25 64.27 64.28 64.27 64.27 6.8K
15:26 64.30 64.32 64.30 64.32 8.9K
15:27 64.31 64.31 64.30 64.30 7.7K
15:28 64.29 64.29 64.23 64.23 4.9K
15:29 64.22 64.22 64.19 64.19 5.6K
15:30 64.15 64.15 64.13 64.14 12.0K
15:31 64.14 64.14 64.13 64.13 2.2K
15:32 64.20 64.20 64.20 64.19 1.2K
15:33 64.21 64.21 64.18 64.18 2.0K
15:34 64.18 64.18 64.17 64.17 0.9K
15:35 64.15 64.16 64.15 64.15 3.9K
15:36 64.14 64.18 64.14 64.18 3.6K
15:37 64.20 64.21 64.20 64.19 2.4K
15:38 64.19 64.19 64.19 64.19 2.8K
15:39 64.20 64.20 64.18 64.18 2.9K
15:40 64.19 64.19 64.19 64.19 1.1K
15:41 64.18 64.19 64.17 64.19 5.7K
15:42 64.19 64.20 64.19 64.20 2.9K
15:43 64.19 64.19 64.19 64.19 5.0K
15:44 64.18 64.18 64.16 64.16 2.3K
15:45 64.16 64.16 64.13 64.13 5.6K
15:46 64.13 64.17 64.13 64.16 6.6K
15:47 64.18 64.19 64.17 64.17 5.2K
15:48 64.19 64.19 64.19 64.19 1.4K
15:49 64.18 64.19 64.18 64.19 5.0K
15:50 64.19 64.19 64.15 64.17 8.9K
15:51 64.18 64.21 64.18 64.18 7.3K
15:52 64.18 64.23 64.18 64.23 4.8K
15:53 64.22 64.24 64.22 64.24 4.5K
15:54 64.23 64.23 64.23 64.23 2.5K
15:55 64.25 64.25 64.22 64.24 4.2K
15:56 64.26 64.26 64.25 64.25 2.5K
15:57 64.26 64.27 64.25 64.26 7.6K
15:58 64.25 64.25 64.24 64.25 16.4K
15:59 64.27 64.33 64.27 64.31 47.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible