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 64.07 64.12 64.07 64.09 56.9K
09:31 64.07 64.07 64.07 64.07 4.0K
09:32 64.01 64.03 63.98 64.00 19.6K
09:33 64.03 64.25 64.03 64.20 16.2K
09:34 64.18 64.26 64.18 64.24 5.7K
09:35 64.25 64.28 64.21 64.23 4.0K
09:36 64.22 64.27 64.22 64.27 5.0K
09:37 64.23 64.23 64.21 64.21 4.4K
09:38 64.25 64.25 64.21 64.21 6.1K
09:39 64.20 64.20 64.04 64.04 20.4K
09:40 64.03 64.19 64.03 64.19 10.4K
09:41 64.18 64.19 64.14 64.19 13.3K
09:42 64.19 64.27 64.19 64.26 8.5K
09:43 64.30 64.48 64.30 64.48 6.0K
09:44 64.45 64.45 64.42 64.42 7.5K
09:45 64.34 64.36 64.34 64.35 4.9K
09:46 64.31 64.31 64.19 64.21 9.5K
09:47 64.24 64.27 64.23 64.24 7.2K
09:48 64.32 64.32 64.32 64.32 2.2K
09:49 64.42 64.42 64.33 64.37 6.5K
09:50 64.35 64.45 64.35 64.45 5.2K
09:51 64.41 64.41 64.35 64.35 3.1K
09:52 64.32 64.32 64.26 64.26 5.3K
09:53 64.25 64.25 64.25 64.25 1.5K
09:54 64.23 64.27 64.23 64.24 6.7K
09:55 64.29 64.41 64.29 64.39 3.5K
09:56 64.43 64.44 64.40 64.41 3.5K
09:57 64.40 64.44 64.40 64.42 6.3K
09:58 64.40 64.40 64.34 64.34 6.7K
09:59 64.31 64.31 64.28 64.28 6.6K
10:00 64.27 64.27 64.27 64.27 3.2K
10:01 64.30 64.37 64.30 64.37 7.2K
10:02 64.37 64.37 64.35 64.35 3.8K
10:03 64.31 64.31 64.26 64.27 7.2K
10:04 64.28 64.29 64.28 64.28 3.0K
10:05 64.28 64.31 64.26 64.26 6.1K
10:06 64.32 64.40 64.32 64.40 7.1K
10:07 64.40 64.45 64.40 64.45 5.3K
10:08 64.43 64.43 64.43 64.43 4.0K
10:09 64.46 64.46 64.46 64.46 3.0K
10:10 64.46 64.47 64.39 64.39 4.2K
10:11 64.39 64.43 64.39 64.43 2.0K
10:12 64.40 64.49 64.40 64.49 4.4K
10:13 64.50 64.50 64.50 64.50 3.7K
10:14 64.49 64.49 64.47 64.47 2.1K
10:15 64.45 64.46 64.45 64.46 0.5K
10:16 64.44 64.45 64.42 64.45 5.5K
10:17 64.34 64.34 64.30 64.30 1.6K
10:18 64.29 64.29 64.22 64.22 14.8K
10:19 64.19 64.19 64.19 64.19 1.0K
10:20 64.19 64.23 64.19 64.23 4.0K
10:21 64.23 64.23 64.18 64.18 6.2K
10:22 64.16 64.19 64.16 64.19 1.6K
10:23 64.15 64.16 64.14 64.16 2.8K
10:24 64.11 64.12 64.11 64.12 4.9K
10:25 64.09 64.12 64.08 64.11 16.2K
10:26 64.11 64.11 64.06 64.06 4.1K
10:27 64.05 64.08 64.05 64.08 4.5K
10:28 64.04 64.04 64.04 64.04 1.8K
10:29 64.04 64.04 64.02 64.02 0.9K
10:30 64.00 64.04 64.00 64.04 7.2K
10:31 64.04 64.04 63.90 63.90 15.9K
10:32 63.94 63.94 63.92 63.93 4.3K
10:33 63.90 63.90 63.87 63.88 2.2K
10:34 63.86 63.87 63.86 63.87 4.4K
10:35 63.87 63.87 63.76 63.76 14.6K
10:36 63.80 63.80 63.79 63.79 15.7K
10:37 63.74 63.74 63.71 63.71 11.5K
10:38 63.71 63.73 63.71 63.71 4.9K
10:39 63.72 63.73 63.71 63.71 6.2K
10:40 63.73 63.77 63.73 63.73 13.9K
10:41 63.72 63.72 63.69 63.69 5.3K
10:42 63.71 63.71 63.58 63.58 12.0K
10:43 63.57 63.58 63.54 63.57 13.9K
10:44 63.56 63.69 63.56 63.69 6.2K
10:45 63.65 63.65 63.62 63.62 8.9K
10:46 63.61 63.61 63.61 63.61 3.8K
10:47 63.59 63.61 63.55 63.55 12.0K
10:48 63.60 63.62 63.60 63.60 7.1K
10:49 63.61 63.62 63.60 63.62 3.8K
10:50 63.62 63.63 63.59 63.63 6.2K
10:51 63.58 63.58 63.40 63.41 21.1K
10:52 63.41 63.42 63.29 63.32 19.9K
10:53 63.30 63.33 63.30 63.30 17.8K
10:54 63.27 63.27 63.19 63.19 27.3K
10:55 63.18 63.20 63.15 63.17 46.1K
10:56 63.15 63.15 63.00 63.00 24.8K
10:57 63.02 63.21 63.02 63.16 9.4K
10:58 63.12 63.14 63.12 63.14 4.4K
10:59 63.11 63.11 63.10 63.10 5.3K
11:00 63.17 63.21 63.04 63.09 17.2K
11:01 63.06 63.12 63.04 63.04 4.4K
11:02 63.04 63.06 63.04 63.06 6.5K
11:03 63.14 63.21 63.14 63.20 8.5K
11:05 63.17 63.18 63.17 63.18 9.4K
11:07 63.29 63.32 63.29 63.31 5.6K
11:08 63.28 63.29 63.28 63.29 1.4K
11:09 63.27 63.27 63.21 63.21 8.1K
11:10 63.22 63.22 63.22 63.22 1.2K
11:11 63.22 63.23 63.22 63.23 6.0K
11:12 63.23 63.23 63.21 63.21 1.9K
11:13 63.19 63.22 63.19 63.20 4.3K
11:14 63.20 63.21 63.19 63.19 3.9K
11:15 63.20 63.23 63.20 63.23 4.8K
11:16 63.25 63.28 63.22 63.28 9.6K
11:17 63.28 63.31 63.28 63.31 4.7K
11:18 63.29 63.30 63.29 63.30 8.3K
11:19 63.29 63.29 63.28 63.28 6.6K
11:20 63.23 63.24 63.20 63.22 10.6K
11:21 63.21 63.25 63.21 63.25 6.4K
11:22 63.25 63.25 63.25 63.25 4.0K
11:23 63.25 63.25 63.16 63.16 5.7K
11:24 63.09 63.10 63.06 63.10 11.7K
11:25 63.14 63.14 63.14 63.14 2.4K
11:26 63.13 63.14 63.13 63.13 2.3K
11:27 63.15 63.15 63.15 63.15 3.1K
11:28 63.14 63.14 63.14 63.14 1.6K
11:29 63.22 63.26 63.22 63.26 62.1K
11:30 63.36 63.38 63.30 63.30 8.8K
11:31 63.29 63.29 63.22 63.22 11.6K
11:33 63.22 63.23 63.22 63.23 3.3K
11:34 63.23 63.26 63.23 63.26 2.6K
11:35 63.25 63.27 63.25 63.25 4.2K
11:36 63.24 63.27 63.24 63.26 3.6K
11:37 63.26 63.29 63.26 63.29 3.8K
11:38 63.32 63.35 63.32 63.35 5.4K
11:39 63.35 63.35 63.32 63.33 6.9K
11:40 63.33 63.33 63.31 63.31 2.6K
11:41 63.32 63.32 63.32 63.32 1.9K
11:42 63.32 63.33 63.32 63.33 6.3K
11:43 63.35 63.37 63.34 63.37 9.5K
11:44 63.38 63.38 63.25 63.26 29.4K
11:45 63.28 63.34 63.28 63.33 5.0K
11:46 63.33 63.35 63.33 63.35 4.5K
11:47 63.36 63.45 63.36 63.45 17.7K
11:48 63.46 63.49 63.46 63.49 11.0K
11:49 63.52 63.53 63.45 63.45 10.0K
11:50 63.45 63.47 63.37 63.39 6.5K
11:51 63.41 63.42 63.41 63.41 2.3K
11:52 63.45 63.48 63.43 63.47 26.2K
11:53 63.46 63.46 63.43 63.43 5.6K
11:54 63.42 63.44 63.42 63.44 1.7K
11:55 63.45 63.45 63.44 63.44 1.3K
11:56 63.40 63.42 63.40 63.42 4.5K
11:57 63.43 63.43 63.38 63.38 6.6K
11:58 63.36 63.37 63.34 63.36 4.9K
11:59 63.33 63.34 63.33 63.34 3.9K
12:00 63.35 63.36 63.35 63.36 2.5K
12:01 63.34 63.35 63.33 63.35 12.1K
12:02 63.34 63.37 63.34 63.37 5.2K
12:03 63.39 63.43 63.39 63.43 2.6K
12:04 63.44 63.47 63.44 63.47 6.1K
12:06 63.60 63.60 63.58 63.58 4.2K
12:07 63.56 63.60 63.56 63.60 19.4K
12:08 63.61 63.61 63.57 63.59 13.3K
12:09 63.65 63.70 63.65 63.70 2.0K
12:10 63.67 63.67 63.63 63.66 11.6K
12:11 63.65 63.74 63.65 63.74 5.8K
12:12 63.73 63.75 63.72 63.75 3.7K
12:13 63.73 63.75 63.73 63.73 4.7K
12:14 63.73 63.75 63.63 63.63 9.4K
12:15 63.55 63.61 63.55 63.61 11.0K
12:16 63.63 63.64 63.59 63.60 10.0K
12:17 63.51 63.55 63.51 63.55 3.1K
12:18 63.54 63.57 63.54 63.57 3.7K
12:19 63.49 63.52 63.49 63.50 12.8K
12:20 63.52 63.59 63.52 63.59 6.6K
12:21 63.60 63.60 63.58 63.60 7.8K
12:22 63.60 63.64 63.60 63.64 4.1K
12:23 63.66 63.66 63.63 63.66 14.2K
12:24 63.60 63.61 63.60 63.61 2.2K
12:25 63.63 63.64 63.59 63.60 8.2K
12:26 63.62 63.63 63.61 63.61 5.6K
12:27 63.58 63.65 63.58 63.65 3.4K
12:28 63.65 63.68 63.64 63.64 4.0K
12:29 63.58 63.59 63.58 63.59 3.6K
12:30 63.63 63.68 63.63 63.68 4.5K
12:31 63.73 63.73 63.73 63.73 4.3K
12:32 63.80 63.81 63.79 63.80 8.9K
12:33 63.83 63.83 63.81 63.81 2.9K
12:34 63.78 63.78 63.78 63.78 6.6K
12:35 63.76 63.76 63.76 63.76 5.8K
12:36 63.82 63.82 63.82 63.82 2.1K
12:37 63.82 63.82 63.78 63.79 7.0K
12:39 63.86 63.86 63.84 63.84 5.4K
12:40 63.86 63.90 63.86 63.90 4.2K
12:41 63.97 63.97 63.97 63.97 2.1K
12:42 64.00 64.03 64.00 64.03 7.6K
12:43 63.98 64.02 63.98 64.02 8.3K
12:44 64.03 64.04 64.03 64.04 4.7K
12:45 64.03 64.03 64.02 64.02 2.6K
12:46 64.02 64.02 64.02 64.02 6.7K
12:47 64.00 64.06 64.00 64.06 8.3K
12:48 64.00 64.02 63.95 63.95 6.9K
12:49 63.95 63.97 63.91 63.91 4.1K
12:50 63.89 63.92 63.89 63.92 11.8K
12:51 63.93 63.95 63.93 63.93 6.6K
12:52 63.94 63.95 63.94 63.94 5.4K
12:53 63.92 63.92 63.92 63.92 4.2K
12:55 63.90 63.95 63.90 63.95 7.2K
12:56 63.81 63.86 63.81 63.86 6.7K
12:57 63.85 63.85 63.82 63.83 9.2K
12:58 63.78 63.78 63.74 63.74 7.3K
12:59 63.69 63.77 63.69 63.77 6.8K
13:01 63.83 63.83 63.80 63.80 4.0K
13:02 63.84 63.86 63.84 63.85 3.0K
13:03 63.86 63.86 63.81 63.83 7.6K
13:04 63.86 63.86 63.84 63.84 8.2K
13:05 63.85 63.85 63.85 63.85 5.7K
13:07 63.79 63.79 63.79 63.79 2.4K
13:08 63.79 63.82 63.79 63.82 6.4K
13:09 63.80 63.80 63.80 63.80 1.4K
13:10 63.80 63.80 63.80 63.80 1.6K
13:11 63.77 63.78 63.77 63.78 4.8K
13:12 63.82 63.83 63.82 63.83 1.0K
13:13 63.84 63.84 63.82 63.82 6.8K
13:17 63.81 63.81 63.81 63.81 1.5K
13:18 63.83 63.84 63.82 63.84 7.7K
13:19 63.87 63.89 63.85 63.86 6.1K
13:20 63.87 63.87 63.81 63.81 7.6K
13:21 63.80 63.80 63.80 63.80 2.9K
13:22 63.82 63.88 63.82 63.86 4.8K
13:23 63.87 63.87 63.87 63.87 4.1K
13:25 63.89 63.89 63.89 63.89 3.3K
13:26 63.88 63.89 63.88 63.89 3.5K
13:27 63.88 63.91 63.88 63.90 3.9K
13:28 63.92 63.92 63.92 63.92 1.1K
13:29 63.93 63.96 63.93 63.96 4.0K
13:30 63.96 63.96 63.92 63.92 1.9K
13:31 63.86 63.87 63.86 63.86 5.0K
13:32 63.86 63.87 63.86 63.87 1.8K
13:33 63.84 63.84 63.82 63.82 3.6K
13:34 63.83 63.83 63.80 63.81 4.7K
13:35 63.81 63.81 63.80 63.80 5.5K
13:36 63.83 63.87 63.83 63.87 2.6K
13:37 63.92 63.92 63.92 63.92 0.3K
13:38 63.93 63.93 63.91 63.91 3.6K
13:39 63.88 63.88 63.88 63.88 0.5K
13:40 63.89 63.89 63.89 63.89 2.9K
13:42 63.84 63.84 63.84 63.84 1.7K
13:43 63.84 63.90 63.84 63.90 2.8K
13:45 63.96 63.96 63.90 63.90 12.3K
13:46 63.94 63.94 63.94 63.94 2.8K
13:49 63.97 63.97 63.89 63.91 8.0K
13:50 63.90 63.90 63.90 63.90 4.4K
13:51 63.91 63.91 63.91 63.91 2.4K
13:52 63.90 63.90 63.90 63.90 3.6K
13:54 63.96 63.96 63.96 63.96 1.9K
13:55 63.89 63.90 63.89 63.90 4.1K
13:57 63.92 63.92 63.92 63.92 2.2K
13:59 63.90 63.90 63.90 63.90 1.4K
14:00 63.90 63.91 63.89 63.89 1.8K
14:01 63.86 63.86 63.86 63.86 1.6K
14:02 63.87 63.87 63.87 63.87 4.1K
14:04 63.85 63.85 63.85 63.85 1.8K
14:05 63.83 63.84 63.83 63.84 2.7K
14:06 63.83 63.83 63.83 63.83 0.9K
14:07 63.82 63.82 63.76 63.78 9.8K
14:08 63.80 63.80 63.80 63.80 1.4K
14:09 63.79 63.79 63.79 63.79 3.4K
14:10 63.79 63.79 63.79 63.79 5.7K
14:12 63.78 63.78 63.78 63.78 1.8K
14:13 63.77 63.77 63.77 63.77 2.6K
14:14 63.78 63.78 63.78 63.78 3.3K
14:15 63.78 63.81 63.78 63.80 2.2K
14:16 63.79 63.79 63.77 63.78 3.7K
14:18 63.77 63.77 63.77 63.77 1.1K
14:19 63.78 63.78 63.78 63.78 5.4K
14:22 63.85 63.85 63.85 63.85 4.9K
14:23 63.77 63.77 63.77 63.77 0.5K
14:24 63.76 63.76 63.76 63.76 7.5K
14:25 63.69 63.75 63.69 63.75 5.3K
14:26 63.74 63.74 63.65 63.65 9.7K
14:27 63.65 63.65 63.65 63.65 5.1K
14:28 63.61 63.61 63.61 63.61 2.8K
14:29 63.64 63.64 63.60 63.60 7.8K
14:30 63.60 63.60 63.57 63.57 8.9K
14:31 63.50 63.51 63.45 63.45 22.0K
14:32 63.42 63.54 63.42 63.54 17.5K
14:33 63.53 63.53 63.42 63.43 13.3K
14:34 63.46 63.48 63.41 63.46 11.7K
14:35 63.45 63.46 63.38 63.38 10.1K
14:36 63.38 63.38 63.27 63.27 47.0K
14:37 63.25 63.26 63.21 63.22 23.0K
14:38 63.23 63.29 63.16 63.29 28.9K
14:39 63.30 63.35 63.30 63.31 15.4K
14:40 63.35 63.37 63.32 63.33 11.4K
14:41 63.30 63.30 63.17 63.17 24.6K
14:42 63.17 63.30 63.17 63.28 8.8K
14:43 63.27 63.46 63.26 63.46 29.1K
14:44 63.45 63.45 63.35 63.35 14.9K
14:45 63.38 63.52 63.38 63.52 6.7K
14:46 63.47 63.51 63.46 63.50 16.0K
14:47 63.52 63.52 63.52 63.52 2.4K
14:48 63.49 63.49 63.49 63.49 8.9K
14:49 63.48 63.48 63.48 63.48 3.7K
14:50 63.55 63.55 63.55 63.55 1.8K
14:51 63.56 63.56 63.52 63.52 7.3K
14:52 63.54 63.57 63.53 63.57 6.5K
14:53 63.57 63.58 63.57 63.58 6.7K
14:54 63.59 63.60 63.59 63.59 3.0K
14:55 63.63 63.63 63.58 63.62 6.4K
14:56 63.59 63.61 63.58 63.58 11.1K
14:58 63.57 63.57 63.57 63.57 2.4K
14:59 63.54 63.54 63.54 63.54 1.1K
15:00 63.47 63.55 63.47 63.55 8.1K
15:01 63.55 63.55 63.54 63.55 6.2K
15:02 63.58 63.72 63.58 63.68 10.4K
15:03 63.66 63.67 63.65 63.67 6.5K
15:04 63.65 63.66 63.63 63.63 4.9K
15:05 63.61 63.61 63.60 63.60 3.0K
15:06 63.62 63.64 63.62 63.64 3.0K
15:07 63.66 63.70 63.66 63.69 43.9K
15:08 63.67 63.72 63.67 63.72 7.8K
15:09 63.71 63.71 63.70 63.70 1.7K
15:10 63.68 63.75 63.68 63.74 10.4K
15:11 63.78 63.79 63.78 63.79 3.9K
15:12 63.72 63.72 63.70 63.72 2.0K
15:13 63.72 63.76 63.72 63.75 3.2K
15:14 63.71 63.72 63.70 63.72 8.1K
15:15 63.67 63.67 63.65 63.64 1.8K
15:16 63.62 63.62 63.62 63.62 7.1K
15:17 63.60 63.60 63.60 63.60 1.1K
15:18 63.62 63.63 63.62 63.63 5.7K
15:19 63.67 63.70 63.67 63.70 3.6K
15:20 63.71 63.75 63.71 63.75 7.8K
15:21 63.69 63.69 63.67 63.67 7.5K
15:22 63.67 63.72 63.67 63.72 3.9K
15:23 63.67 63.67 63.67 63.67 2.9K
15:24 63.66 63.67 63.66 63.67 7.7K
15:26 63.68 63.68 63.57 63.57 17.8K
15:27 63.56 63.57 63.56 63.57 5.3K
15:28 63.56 63.56 63.56 63.56 5.5K
15:29 63.58 63.59 63.57 63.57 10.5K
15:30 63.60 63.60 63.58 63.58 4.7K
15:31 63.59 63.62 63.58 63.58 8.9K
15:32 63.58 63.58 63.56 63.56 6.1K
15:33 63.51 63.54 63.50 63.53 7.6K
15:34 63.54 63.54 63.49 63.49 4.0K
15:35 63.51 63.51 63.49 63.49 3.1K
15:36 63.49 63.49 63.48 63.49 4.6K
15:37 63.48 63.49 63.48 63.49 3.5K
15:38 63.46 63.46 63.41 63.44 10.8K
15:39 63.47 63.47 63.46 63.46 5.2K
15:40 63.47 63.47 63.47 63.47 2.3K
15:41 63.50 63.50 63.46 63.46 11.0K
15:42 63.42 63.44 63.42 63.43 5.2K
15:43 63.42 63.42 63.41 63.41 4.1K
15:44 63.40 63.42 63.39 63.41 7.5K
15:45 63.40 63.40 63.36 63.36 4.4K
15:46 63.34 63.34 63.32 63.33 8.3K
15:47 63.33 63.34 63.32 63.32 7.5K
15:48 63.31 63.35 63.29 63.32 9.4K
15:49 63.33 63.33 63.33 63.33 3.7K
15:50 63.37 63.37 63.37 63.37 6.5K
15:51 63.36 63.36 63.34 63.34 5.5K
15:52 63.32 63.38 63.32 63.38 6.0K
15:53 63.36 63.40 63.36 63.40 8.0K
15:54 63.38 63.39 63.37 63.39 6.9K
15:55 63.42 63.43 63.42 63.43 10.8K
15:56 63.46 63.46 63.46 63.46 11.0K
15:57 63.45 63.46 63.43 63.43 9.9K
15:58 63.39 63.42 63.37 63.40 32.7K
15:59 63.39 63.39 63.35 63.36 73.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible