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 66.23 66.24 66.18 66.21 98.5K
09:31 66.19 66.24 66.19 66.24 15.6K
09:32 66.23 66.23 66.17 66.17 7.4K
09:33 66.16 66.16 66.11 66.13 16.4K
09:34 66.11 66.11 66.00 66.02 14.8K
09:35 66.00 66.00 65.92 65.92 2.7K
09:36 65.96 66.00 65.96 66.00 3.3K
09:37 65.98 66.07 65.98 66.06 5.1K
09:38 66.16 66.18 66.09 66.14 7.7K
09:39 66.15 66.15 66.15 66.15 0.9K
09:40 66.16 66.17 66.12 66.16 43.9K
09:41 66.17 66.17 66.11 66.14 1.7K
09:42 66.16 66.29 66.16 66.29 7.0K
09:43 66.15 66.31 66.15 66.31 3.4K
09:44 66.30 66.31 66.27 66.30 5.0K
09:45 66.28 66.41 66.28 66.41 24.8K
09:46 66.44 66.44 66.34 66.37 5.8K
09:47 66.33 66.33 66.30 66.31 6.1K
09:48 66.40 66.40 66.39 66.39 2.3K
09:49 66.42 66.42 66.37 66.38 5.4K
09:50 66.37 66.40 66.33 66.33 6.1K
09:51 66.38 66.39 66.38 66.38 1.8K
09:52 66.41 66.41 66.39 66.38 5.2K
09:53 66.42 66.46 66.42 66.46 2.2K
09:54 66.44 66.44 66.42 66.42 2.6K
09:55 66.48 66.48 66.36 66.36 5.6K
09:56 66.35 66.35 66.26 66.27 25.6K
09:57 66.25 66.25 66.23 66.24 13.5K
09:58 66.20 66.20 66.16 66.20 7.5K
09:59 66.21 66.25 66.20 66.25 4.2K
10:00 66.25 66.29 66.21 66.21 2.9K
10:01 66.21 66.27 66.21 66.26 2.4K
10:02 66.27 66.27 66.25 66.27 2.4K
10:03 66.33 66.34 66.33 66.34 1.1K
10:04 66.32 66.32 66.31 66.31 3.0K
10:05 66.31 66.32 66.31 66.32 1.8K
10:06 66.29 66.29 66.27 66.27 4.4K
10:07 66.23 66.27 66.23 66.27 1.2K
10:08 66.28 66.28 66.23 66.23 2.4K
10:09 66.24 66.24 66.22 66.22 1.6K
10:10 66.19 66.19 66.14 66.19 6.1K
10:11 66.17 66.24 66.17 66.24 7.8K
10:12 66.31 66.31 66.20 66.20 11.5K
10:13 66.19 66.31 66.19 66.31 4.2K
10:14 66.32 66.32 66.29 66.29 2.8K
10:15 66.29 66.29 66.25 66.29 3.0K
10:16 66.26 66.26 66.26 66.26 2.0K
10:17 66.34 66.34 66.34 66.34 3.4K
10:18 66.37 66.37 66.37 66.37 4.0K
10:19 66.34 66.34 66.34 66.33 1.4K
10:20 66.33 66.33 66.27 66.27 4.7K
10:21 66.26 66.26 66.21 66.22 4.2K
10:22 66.20 66.22 66.15 66.15 11.8K
10:24 66.08 66.08 66.06 66.08 4.5K
10:25 66.07 66.07 66.01 66.01 5.0K
10:26 66.01 66.03 66.01 66.03 3.9K
10:27 66.01 66.01 65.95 65.97 7.4K
10:28 65.96 66.01 65.96 66.01 4.7K
10:29 66.13 66.15 66.13 66.15 1.1K
10:30 66.11 66.11 66.04 66.04 4.5K
10:31 66.05 66.05 65.97 65.97 10.4K
10:32 65.84 65.90 65.84 65.90 3.9K
10:33 65.92 65.92 65.90 65.90 5.9K
10:34 65.83 65.83 65.82 65.83 4.1K
10:35 65.82 65.91 65.82 65.91 3.1K
10:36 65.87 65.89 65.86 65.89 3.7K
10:37 65.90 65.90 65.80 65.80 3.7K
10:38 65.81 65.83 65.81 65.83 3.8K
10:39 65.77 65.79 65.76 65.79 15.6K
10:41 65.79 65.79 65.75 65.77 6.2K
10:42 65.74 65.78 65.74 65.76 6.1K
10:43 65.76 65.76 65.76 65.75 2.6K
10:44 65.71 65.77 65.71 65.77 8.6K
10:45 65.84 65.84 65.75 65.75 4.4K
10:46 65.78 65.78 65.76 65.76 6.3K
10:47 65.79 65.79 65.73 65.73 5.5K
10:48 65.74 65.76 65.72 65.72 8.3K
10:49 65.71 65.71 65.65 65.65 3.7K
10:50 65.68 65.72 65.68 65.68 2.5K
10:51 65.69 65.85 65.69 65.85 10.5K
10:52 65.80 65.80 65.77 65.78 4.5K
10:53 65.80 65.80 65.80 65.80 7.7K
10:55 65.94 65.94 65.94 65.94 4.4K
10:56 65.94 65.94 65.93 65.93 3.6K
10:57 65.91 65.91 65.91 65.91 1.8K
10:58 65.93 65.96 65.93 65.93 9.1K
10:59 65.95 65.96 65.94 65.95 2.9K
11:00 65.94 65.95 65.94 65.95 8.8K
11:01 65.97 65.97 65.94 65.94 3.9K
11:02 65.92 65.92 65.89 65.90 7.4K
11:03 65.83 65.83 65.83 65.83 3.7K
11:04 65.84 65.84 65.80 65.82 4.9K
11:05 65.79 65.79 65.79 65.79 0.4K
11:06 65.78 65.78 65.76 65.76 7.5K
11:08 65.65 65.65 65.65 65.65 6.9K
11:09 65.64 65.64 65.63 65.63 4.1K
11:10 65.61 65.61 65.56 65.56 4.9K
11:11 65.64 65.64 65.64 65.64 11.8K
11:12 65.69 65.71 65.69 65.71 4.8K
11:14 65.69 65.69 65.69 65.69 3.8K
11:15 65.61 65.61 65.61 65.61 0.7K
11:16 65.61 65.63 65.61 65.62 5.4K
11:17 65.62 65.63 65.60 65.60 3.4K
11:18 65.58 65.58 65.57 65.57 2.8K
11:20 65.58 65.58 65.57 65.58 4.1K
11:21 65.53 65.53 65.52 65.52 3.2K
11:22 65.57 65.57 65.57 65.57 0.6K
11:23 65.55 65.56 65.55 65.56 2.6K
11:24 65.55 65.55 65.52 65.52 7.5K
11:26 65.50 65.50 65.49 65.49 7.1K
11:28 65.51 65.51 65.51 65.51 2.1K
11:29 65.52 65.52 65.51 65.51 3.8K
11:30 65.52 65.52 65.49 65.49 2.9K
11:31 65.46 65.46 65.45 65.44 2.4K
11:32 65.46 65.46 65.46 65.46 4.2K
11:34 65.41 65.41 65.39 65.39 6.2K
11:35 65.40 65.40 65.40 65.40 1.9K
11:36 65.37 65.48 65.37 65.48 4.4K
11:37 65.49 65.49 65.42 65.42 3.5K
11:38 65.42 65.43 65.41 65.43 2.9K
11:39 65.38 65.38 65.37 65.37 2.1K
11:40 65.39 65.39 65.39 65.39 2.0K
11:41 65.41 65.41 65.37 65.40 1.8K
11:42 65.42 65.42 65.42 65.42 4.3K
11:43 65.41 65.41 65.41 65.41 1.8K
11:44 65.38 65.38 65.38 65.38 1.8K
11:45 65.30 65.30 65.30 65.30 5.6K
11:46 65.35 65.37 65.34 65.37 4.6K
11:47 65.39 65.39 65.27 65.27 4.8K
11:48 65.21 65.21 65.21 65.21 0.1K
11:49 65.20 65.20 65.15 65.18 11.3K
11:50 65.18 65.18 65.15 65.15 1.1K
11:51 65.17 65.17 65.17 65.16 2.8K
11:52 65.16 65.16 65.13 65.13 7.8K
11:53 65.17 65.18 65.14 65.14 11.7K
11:54 65.12 65.15 65.12 65.13 8.0K
11:55 65.09 65.09 65.09 65.09 0.7K
11:56 65.13 65.21 65.13 65.21 4.1K
11:57 65.20 65.21 65.20 65.21 6.6K
11:59 65.21 65.24 65.21 65.24 1.3K
12:00 65.23 65.24 65.23 65.24 9.4K
12:01 65.22 65.22 65.21 65.22 3.6K
12:02 65.20 65.24 65.20 65.24 2.1K
12:03 65.22 65.22 65.22 65.22 4.3K
12:05 65.18 65.20 65.17 65.17 1.3K
12:06 65.17 65.17 65.17 65.17 12.0K
12:07 65.19 65.19 65.15 65.16 8.8K
12:10 65.08 65.08 65.07 65.07 2.0K
12:11 65.08 65.08 65.01 65.01 6.4K
12:12 64.99 65.00 64.99 65.00 4.1K
12:13 65.04 65.04 65.01 65.01 9.8K
12:14 65.00 65.03 65.00 65.00 15.1K
12:15 64.97 65.01 64.91 64.91 98.7K
12:16 64.92 64.93 64.87 64.87 25.2K
12:17 64.87 64.92 64.87 64.92 7.4K
12:18 64.93 64.93 64.93 64.93 2.4K
12:19 64.94 64.94 64.92 64.92 11.3K
12:20 64.95 64.96 64.95 64.96 2.0K
12:21 64.99 65.00 64.99 65.00 2.3K
12:22 65.00 65.02 65.00 65.02 2.1K
12:23 64.98 65.06 64.98 65.06 6.6K
12:24 65.11 65.15 65.11 65.15 4.2K
12:25 65.17 65.20 65.15 65.19 10.8K
12:26 65.19 65.21 65.17 65.20 9.1K
12:27 65.20 65.22 65.15 65.22 36.8K
12:28 65.23 65.27 65.23 65.27 12.3K
12:29 65.32 65.33 65.32 65.33 4.1K
12:30 65.28 65.28 65.27 65.27 1.7K
12:31 65.25 65.25 65.25 65.25 2.9K
12:32 65.25 65.28 65.25 65.27 7.3K
12:33 65.27 65.27 65.27 65.27 0.4K
12:34 65.24 65.24 65.23 65.23 6.2K
12:35 65.31 65.31 65.30 65.30 1.4K
12:36 65.24 65.24 65.21 65.21 2.8K
12:40 65.24 65.24 65.24 65.24 4.0K
12:41 65.27 65.27 65.27 65.27 3.4K
12:42 65.23 65.23 65.23 65.23 2.8K
12:43 65.21 65.21 65.21 65.21 1.5K
12:44 65.23 65.23 65.23 65.23 1.6K
12:46 65.16 65.22 65.16 65.22 3.0K
12:47 65.26 65.28 65.25 65.28 2.9K
12:48 65.30 65.30 65.30 65.30 1.2K
12:49 65.31 65.31 65.30 65.31 4.9K
12:50 65.30 65.32 65.30 65.32 4.2K
12:51 65.38 65.38 65.35 65.36 3.4K
12:52 65.36 65.39 65.36 65.39 2.1K
12:53 65.38 65.42 65.37 65.42 3.9K
12:54 65.42 65.43 65.42 65.43 2.2K
12:55 65.44 65.44 65.43 65.43 3.7K
12:56 65.45 65.45 65.45 65.45 2.0K
12:57 65.47 65.47 65.47 65.47 0.8K
12:58 65.46 65.46 65.46 65.46 2.4K
13:00 65.48 65.48 65.48 65.48 0.7K
13:01 65.43 65.46 65.43 65.46 5.8K
13:02 65.47 65.48 65.47 65.48 1.8K
13:03 65.52 65.52 65.52 65.52 3.2K
13:04 65.55 65.56 65.55 65.56 4.5K
13:05 65.53 65.53 65.53 65.53 1.2K
13:06 65.54 65.54 65.54 65.54 4.5K
13:07 65.54 65.54 65.54 65.54 1.8K
13:08 65.57 65.57 65.57 65.57 1.9K
13:09 65.58 65.61 65.58 65.59 1.2K
13:10 65.60 65.60 65.54 65.57 3.1K
13:11 65.56 65.58 65.56 65.58 1.7K
13:12 65.58 65.58 65.58 65.58 3.7K
13:13 65.58 65.58 65.58 65.58 1.8K
13:15 65.58 65.58 65.58 65.58 2.6K
13:16 65.55 65.55 65.55 65.55 1.8K
13:17 65.52 65.52 65.52 65.52 1.5K
13:18 65.56 65.56 65.56 65.56 3.6K
13:20 65.49 65.49 65.49 65.49 3.3K
13:21 65.43 65.43 65.43 65.43 2.3K
13:23 65.48 65.48 65.45 65.45 3.5K
13:24 65.44 65.44 65.44 65.44 3.3K
13:25 65.44 65.44 65.44 65.44 2.3K
13:26 65.37 65.37 65.37 65.37 1.3K
13:27 65.37 65.37 65.37 65.37 0.6K
13:28 65.39 65.40 65.37 65.37 1.7K
13:29 65.37 65.40 65.37 65.38 1.5K
13:30 65.40 65.40 65.40 65.40 2.9K
13:31 65.39 65.39 65.39 65.39 2.4K
13:32 65.44 65.44 65.44 65.44 5.2K
13:33 65.40 65.42 65.40 65.42 1.3K
13:35 65.30 65.32 65.30 65.32 6.7K
13:36 65.25 65.31 65.25 65.31 7.8K
13:37 65.30 65.31 65.30 65.30 5.4K
13:38 65.30 65.30 65.30 65.30 1.7K
13:39 65.28 65.28 65.24 65.26 4.4K
13:40 65.30 65.30 65.30 65.30 0.2K
13:41 65.31 65.31 65.31 65.31 0.9K
13:42 65.28 65.28 65.28 65.28 0.4K
13:43 65.27 65.30 65.27 65.30 3.9K
13:45 65.31 65.31 65.29 65.29 1.3K
13:46 65.30 65.30 65.26 65.26 1.7K
13:47 65.28 65.28 65.28 65.28 2.2K
13:49 65.29 65.29 65.29 65.29 1.3K
13:50 65.27 65.27 65.27 65.27 1.4K
13:51 65.24 65.24 65.20 65.19 8.0K
13:52 65.19 65.19 65.19 65.19 5.1K
13:55 65.23 65.23 65.23 65.22 0.2K
13:56 65.25 65.25 65.25 65.25 2.1K
13:58 65.21 65.22 65.21 65.22 1.2K
13:59 65.21 65.21 65.21 65.21 1.8K
14:00 65.29 65.29 65.29 65.29 1.4K
14:01 65.37 65.37 65.37 65.36 0.9K
14:02 65.32 65.32 65.32 65.32 1.5K
14:03 65.27 65.27 65.27 65.26 1.6K
14:04 65.27 65.27 65.27 65.27 0.4K
14:05 65.24 65.24 65.23 65.23 1.1K
14:06 65.23 65.23 65.22 65.22 3.2K
14:07 65.25 65.27 65.25 65.27 1.5K
14:09 65.21 65.21 65.20 65.20 1.3K
14:10 65.22 65.22 65.22 65.22 0.3K
14:11 65.20 65.21 65.20 65.21 1.4K
14:12 65.19 65.19 65.19 65.19 3.7K
14:14 65.23 65.23 65.20 65.20 4.3K
14:16 65.20 65.20 65.20 65.20 5.4K
14:20 65.26 65.26 65.26 65.26 1.6K
14:21 65.26 65.26 65.26 65.26 5.2K
14:25 65.40 65.40 65.40 65.40 0.4K
14:26 65.40 65.41 65.40 65.41 0.6K
14:27 65.39 65.39 65.37 65.37 1.4K
14:28 65.36 65.37 65.34 65.37 2.7K
14:29 65.38 65.40 65.38 65.38 3.2K
14:30 65.38 65.38 65.38 65.38 2.9K
14:31 65.38 65.38 65.38 65.38 0.9K
14:32 65.39 65.40 65.39 65.40 4.2K
14:33 65.38 65.38 65.38 65.38 1.4K
14:34 65.37 65.37 65.37 65.37 1.5K
14:35 65.37 65.37 65.37 65.37 1.2K
14:36 65.33 65.33 65.30 65.30 6.0K
14:37 65.25 65.25 65.25 65.25 0.9K
14:38 65.24 65.25 65.24 65.25 2.9K
14:39 65.26 65.26 65.26 65.26 2.4K
14:40 65.27 65.27 65.27 65.27 1.1K
14:41 65.26 65.26 65.26 65.26 0.8K
14:42 65.24 65.24 65.24 65.24 2.2K
14:43 65.23 65.23 65.23 65.23 2.0K
14:45 65.24 65.24 65.19 65.19 1.3K
14:46 65.19 65.20 65.19 65.20 1.0K
14:47 65.20 65.20 65.20 65.19 2.6K
14:49 65.14 65.16 65.14 65.16 3.2K
14:50 65.17 65.17 65.16 65.16 6.6K
14:51 65.17 65.17 65.14 65.14 3.0K
14:52 65.12 65.12 65.12 65.12 4.3K
14:53 65.12 65.13 65.12 65.13 0.7K
14:54 65.13 65.14 65.13 65.14 2.1K
14:55 65.14 65.14 65.13 65.13 1.5K
14:56 65.12 65.12 65.10 65.10 2.3K
14:57 65.09 65.11 65.09 65.11 1.6K
14:58 65.12 65.12 65.10 65.10 1.8K
14:59 65.12 65.12 65.12 65.12 1.4K
15:00 65.10 65.15 65.08 65.15 4.1K
15:01 65.17 65.17 65.16 65.16 9.2K
15:02 65.19 65.19 65.19 65.19 1.1K
15:03 65.24 65.24 65.24 65.24 4.0K
15:04 65.23 65.23 65.23 65.23 0.6K
15:05 65.26 65.26 65.26 65.26 1.1K
15:06 65.33 65.33 65.33 65.33 1.9K
15:07 65.37 65.37 65.37 65.37 1.1K
15:08 65.33 65.33 65.32 65.32 1.1K
15:09 65.33 65.33 65.33 65.33 2.5K
15:10 65.28 65.28 65.28 65.28 0.7K
15:11 65.28 65.29 65.28 65.27 1.4K
15:12 65.24 65.24 65.21 65.21 3.4K
15:15 65.19 65.19 65.19 65.19 1.3K
15:16 65.14 65.17 65.14 65.17 2.9K
15:17 65.20 65.20 65.20 65.20 1.6K
15:19 65.17 65.17 65.15 65.15 1.0K
15:20 65.16 65.16 65.16 65.16 1.6K
15:21 65.15 65.17 65.15 65.17 4.3K
15:22 65.18 65.18 65.18 65.18 0.3K
15:23 65.17 65.17 65.14 65.14 4.9K
15:25 65.16 65.16 65.16 65.16 4.3K
15:26 65.18 65.21 65.18 65.21 3.2K
15:27 65.25 65.25 65.25 65.25 1.6K
15:28 65.22 65.22 65.22 65.22 4.5K
15:29 65.18 65.18 65.18 65.18 0.8K
15:30 65.18 65.18 65.18 65.18 0.7K
15:31 65.18 65.21 65.17 65.21 8.9K
15:32 65.30 65.30 65.30 65.30 1.8K
15:33 65.31 65.31 65.31 65.31 2.8K
15:34 65.30 65.30 65.29 65.29 2.5K
15:35 65.31 65.32 65.31 65.32 2.5K
15:36 65.30 65.30 65.30 65.30 0.5K
15:37 65.25 65.26 65.25 65.26 6.2K
15:38 65.23 65.23 65.21 65.22 2.5K
15:39 65.21 65.21 65.16 65.17 2.5K
15:40 65.17 65.17 65.12 65.12 8.0K
15:42 65.13 65.15 65.13 65.14 11.3K
15:43 65.16 65.16 65.14 65.14 1.5K
15:44 65.14 65.14 65.13 65.13 2.8K
15:45 65.18 65.19 65.18 65.18 3.8K
15:46 65.13 65.14 65.13 65.13 6.6K
15:47 65.12 65.13 65.12 65.13 3.0K
15:48 65.11 65.12 65.11 65.11 1.4K
15:49 65.13 65.13 65.13 65.13 4.3K
15:50 65.15 65.15 65.13 65.15 4.2K
15:51 65.14 65.15 65.14 65.15 1.8K
15:52 65.21 65.23 65.21 65.23 7.5K
15:53 65.29 65.29 65.29 65.29 7.0K
15:54 65.30 65.33 65.30 65.33 2.7K
15:55 65.32 65.33 65.28 65.28 8.2K
15:56 65.26 65.26 65.26 65.26 1.8K
15:57 65.24 65.25 65.19 65.19 12.9K
15:58 65.22 65.22 65.20 65.21 3.1K
15:59 65.26 65.26 65.24 65.25 30.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible