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 64.69 64.69 64.57 64.57 32.5K
09:31 64.61 64.61 64.58 64.58 1.4K
09:32 64.64 64.68 64.64 64.68 1.7K
09:33 64.69 64.72 64.69 64.72 2.5K
09:34 64.72 64.73 64.71 64.73 3.4K
09:35 64.74 64.74 64.65 64.65 4.1K
09:36 64.59 64.64 64.57 64.61 5.6K
09:37 64.61 64.61 64.53 64.57 7.3K
09:38 64.56 64.60 64.56 64.57 4.0K
09:39 64.52 64.53 64.52 64.53 2.0K
09:40 64.45 64.48 64.45 64.47 4.8K
09:41 64.42 64.48 64.42 64.48 6.2K
09:42 64.46 64.46 64.36 64.36 45.7K
09:43 64.38 64.38 64.35 64.34 8.5K
09:44 64.33 64.38 64.33 64.38 1.8K
09:45 64.36 64.41 64.36 64.41 10.4K
09:46 64.41 64.41 64.39 64.39 6.0K
09:47 64.39 64.40 64.39 64.40 2.6K
09:48 64.46 64.52 64.45 64.45 12.1K
09:49 64.45 64.45 64.43 64.43 2.1K
09:50 64.41 64.42 64.41 64.40 2.2K
09:51 64.38 64.38 64.35 64.35 4.3K
09:52 64.34 64.34 64.32 64.33 7.4K
09:53 64.38 64.41 64.38 64.41 32.5K
09:54 64.42 64.43 64.38 64.41 5.0K
09:55 64.42 64.49 64.42 64.49 5.6K
09:56 64.50 64.53 64.49 64.53 4.0K
09:57 64.58 64.58 64.58 64.58 0.6K
09:58 64.59 64.60 64.59 64.60 1.5K
09:59 64.60 64.60 64.58 64.58 0.8K
10:00 64.60 64.60 64.60 64.60 1.6K
10:01 64.62 64.62 64.59 64.61 46.1K
10:02 64.58 64.58 64.58 64.58 3.0K
10:03 64.61 64.61 64.57 64.57 1.3K
10:04 64.56 64.59 64.56 64.57 1.2K
10:05 64.59 64.59 64.59 64.59 2.5K
10:06 64.58 64.59 64.58 64.59 2.3K
10:07 64.49 64.49 64.49 64.49 0.9K
10:08 64.52 64.52 64.43 64.43 7.9K
10:09 64.48 64.48 64.47 64.47 1.1K
10:10 64.44 64.50 64.44 64.50 2.0K
10:11 64.50 64.50 64.46 64.46 2.5K
10:12 64.49 64.49 64.48 64.48 1.9K
10:13 64.48 64.49 64.45 64.44 4.7K
10:15 64.37 64.43 64.37 64.43 3.3K
10:16 64.41 64.41 64.35 64.35 7.1K
10:17 64.41 64.41 64.39 64.39 0.5K
10:18 64.42 64.45 64.41 64.44 1.3K
10:19 64.44 64.47 64.44 64.47 0.7K
10:20 64.48 64.48 64.48 64.48 1.3K
10:21 64.42 64.42 64.42 64.42 0.6K
10:22 64.46 64.46 64.46 64.45 0.6K
10:23 64.40 64.40 64.40 64.40 1.4K
10:27 64.42 64.43 64.42 64.42 1.5K
10:29 64.46 64.46 64.45 64.46 0.8K
10:30 64.46 64.51 64.46 64.51 2.2K
10:31 64.58 64.58 64.49 64.49 4.9K
10:32 64.53 64.53 64.53 64.53 0.9K
10:33 64.49 64.49 64.46 64.46 5.8K
10:34 64.44 64.44 64.44 64.44 0.4K
10:35 64.48 64.48 64.40 64.40 4.7K
10:36 64.39 64.41 64.38 64.39 11.0K
10:37 64.40 64.43 64.40 64.43 3.4K
10:38 64.42 64.42 64.42 64.42 1.5K
10:40 64.45 64.45 64.45 64.44 2.4K
10:41 64.42 64.42 64.42 64.42 0.5K
10:42 64.48 64.50 64.48 64.50 2.7K
10:43 64.54 64.55 64.54 64.55 5.1K
10:44 64.57 64.57 64.57 64.57 1.4K
10:45 64.58 64.60 64.58 64.60 6.0K
10:46 64.59 64.59 64.59 64.59 10.5K
10:47 64.63 64.64 64.63 64.64 1.5K
10:48 64.67 64.67 64.67 64.67 1.7K
10:49 64.72 64.75 64.70 64.75 6.9K
10:50 64.75 64.75 64.71 64.75 7.2K
10:51 64.75 64.76 64.75 64.76 3.3K
10:52 64.78 64.78 64.78 64.78 1.3K
10:53 64.78 64.78 64.78 64.78 0.6K
10:54 64.67 64.67 64.63 64.64 37.8K
10:55 64.70 64.76 64.69 64.76 17.7K
10:56 64.79 64.86 64.79 64.86 5.8K
10:57 64.92 64.95 64.92 64.93 1.3K
10:58 64.88 64.88 64.80 64.80 3.3K
10:59 64.78 64.78 64.78 64.78 2.8K
11:00 64.84 64.84 64.84 64.84 1.5K
11:01 64.83 64.87 64.80 64.87 7.4K
11:02 64.89 64.89 64.84 64.86 3.7K
11:03 64.92 64.93 64.92 64.92 7.7K
11:04 64.94 64.96 64.94 64.96 9.7K
11:05 65.04 65.17 65.04 65.17 31.2K
11:06 65.17 65.25 65.15 65.25 23.8K
11:07 65.18 65.18 65.10 65.15 13.7K
11:08 65.15 65.22 65.15 65.22 9.0K
11:09 65.17 65.19 65.16 65.16 2.4K
11:10 65.19 65.20 65.19 65.20 4.7K
11:11 65.13 65.13 65.11 65.12 10.6K
11:12 65.06 65.06 65.04 65.04 5.5K
11:13 64.98 64.98 64.91 64.91 6.4K
11:14 64.84 64.92 64.84 64.91 6.3K
11:15 64.91 64.91 64.80 64.80 4.1K
11:16 64.70 64.92 64.67 64.92 37.4K
11:17 64.89 64.95 64.75 64.92 27.9K
11:18 64.90 64.94 64.83 64.92 12.6K
11:19 64.88 64.96 64.87 64.96 12.9K
11:20 64.94 65.00 64.88 65.00 11.6K
11:21 64.97 64.99 64.88 64.88 4.9K
11:22 64.80 64.93 64.80 64.93 7.3K
11:23 64.93 64.93 64.87 64.89 7.6K
11:24 64.94 64.94 64.85 64.85 4.6K
11:25 64.92 64.96 64.92 64.94 9.9K
11:26 64.96 65.02 64.96 65.02 4.0K
11:27 65.01 65.08 65.01 65.08 2.4K
11:28 65.06 65.11 65.04 65.11 5.9K
11:29 65.07 65.10 65.07 65.09 6.4K
11:30 64.99 65.02 64.97 65.02 14.1K
11:31 64.96 64.97 64.95 64.95 9.0K
11:32 64.98 64.98 64.91 64.91 12.2K
11:33 64.88 64.88 64.79 64.82 7.4K
11:34 64.88 64.88 64.83 64.83 8.5K
11:35 64.81 64.81 64.69 64.69 15.4K
11:36 64.67 64.67 64.52 64.55 27.7K
11:37 64.54 64.56 64.49 64.51 8.8K
11:38 64.50 64.57 64.42 64.57 26.3K
11:39 64.59 64.65 64.58 64.63 5.2K
11:40 64.61 64.75 64.58 64.73 9.1K
11:41 64.75 64.76 64.72 64.72 7.7K
11:42 64.72 64.77 64.72 64.77 8.9K
11:43 64.78 64.78 64.77 64.77 3.3K
11:44 64.77 64.77 64.76 64.76 2.5K
11:45 64.83 64.89 64.81 64.81 7.5K
11:46 64.78 64.78 64.78 64.78 4.1K
11:47 64.84 64.89 64.83 64.89 4.6K
11:48 64.90 64.90 64.89 64.89 2.7K
11:49 64.91 64.97 64.91 64.97 7.8K
11:50 64.95 64.96 64.95 64.96 3.1K
11:51 64.95 64.98 64.95 64.98 5.2K
11:52 64.93 64.93 64.85 64.85 14.6K
11:53 64.90 64.90 64.90 64.90 0.4K
11:54 64.95 64.95 64.91 64.94 8.1K
11:55 65.01 65.01 64.84 64.86 32.6K
11:56 64.81 64.90 64.76 64.85 13.4K
11:57 64.87 64.88 64.74 64.74 12.6K
11:58 64.72 64.84 64.72 64.84 7.3K
11:59 64.83 64.84 64.80 64.84 8.6K
12:00 64.84 64.84 64.78 64.78 5.3K
12:01 64.82 64.82 64.73 64.76 5.7K
12:02 64.70 64.70 64.70 64.70 3.6K
12:03 64.75 64.75 64.71 64.71 20.1K
12:04 64.69 64.69 64.63 64.65 3.2K
12:05 64.70 64.70 64.68 64.69 1.3K
12:06 64.70 64.73 64.70 64.73 2.3K
12:07 64.75 64.75 64.59 64.62 18.4K
12:08 64.57 64.57 64.48 64.47 11.4K
12:09 64.53 64.55 64.53 64.54 11.2K
12:10 64.54 64.55 64.54 64.54 0.9K
12:11 64.56 64.56 64.52 64.52 2.7K
12:12 64.63 64.63 64.61 64.61 4.4K
12:13 64.66 64.66 64.65 64.65 1.2K
12:14 64.63 64.65 64.63 64.65 2.4K
12:15 64.67 64.68 64.65 64.65 3.1K
12:16 64.64 64.66 64.64 64.66 6.4K
12:18 64.66 64.66 64.66 64.66 0.8K
12:19 64.64 64.72 64.64 64.72 8.5K
12:20 64.76 64.76 64.76 64.76 2.3K
12:22 64.77 64.82 64.77 64.82 2.8K
12:23 64.86 64.86 64.84 64.83 2.8K
12:24 64.85 64.90 64.85 64.90 2.7K
12:25 64.90 64.90 64.88 64.88 1.7K
12:26 64.83 64.83 64.83 64.83 0.3K
12:27 64.87 64.87 64.86 64.86 2.9K
12:29 64.89 64.89 64.89 64.89 1.3K
12:30 64.85 64.87 64.85 64.86 2.5K
12:31 64.90 64.90 64.89 64.89 0.9K
12:32 64.96 64.96 64.96 64.96 3.0K
12:35 64.86 64.86 64.86 64.86 1.2K
12:36 64.79 64.80 64.79 64.80 3.6K
12:38 64.80 64.82 64.80 64.82 4.2K
12:40 64.86 64.86 64.86 64.86 1.9K
12:41 64.90 64.91 64.88 64.88 2.1K
12:42 64.88 64.88 64.88 64.88 2.7K
12:43 64.88 64.88 64.88 64.88 2.1K
12:44 64.85 64.85 64.85 64.85 1.7K
12:45 64.82 64.85 64.82 64.83 2.5K
12:46 64.84 64.84 64.77 64.77 1.5K
12:47 64.79 64.79 64.79 64.79 1.4K
12:48 64.79 64.79 64.79 64.79 3.1K
12:49 64.84 64.84 64.84 64.84 1.8K
12:50 64.82 64.82 64.82 64.82 1.3K
12:51 64.87 64.87 64.87 64.87 0.9K
12:52 64.90 64.91 64.90 64.91 1.9K
12:54 64.92 64.92 64.91 64.91 0.7K
12:55 64.91 64.92 64.91 64.92 1.1K
12:56 64.95 64.95 64.95 64.94 2.1K
12:58 64.93 64.93 64.93 64.93 0.4K
12:59 64.96 64.96 64.95 64.95 2.3K
13:00 64.95 64.96 64.95 64.96 3.7K
13:02 64.95 64.97 64.95 64.97 6.1K
13:04 64.93 64.94 64.91 64.91 2.9K
13:05 64.93 64.93 64.93 64.93 1.2K
13:06 64.92 64.92 64.92 64.92 2.8K
13:08 64.94 64.95 64.94 64.95 5.9K
13:09 64.95 64.96 64.95 64.96 2.3K
13:10 64.93 64.93 64.92 64.92 2.1K
13:11 64.91 64.93 64.91 64.93 3.7K
13:12 64.95 64.95 64.91 64.91 13.0K
13:13 64.91 64.91 64.91 64.92 2.1K
13:14 64.93 64.93 64.91 64.91 2.9K
13:15 64.92 64.93 64.92 64.93 4.1K
13:16 64.91 64.96 64.91 64.96 3.6K
13:17 64.99 64.99 64.99 64.99 1.8K
13:18 64.99 64.99 64.98 64.98 3.9K
13:19 64.99 65.00 64.98 64.99 6.4K
13:20 65.00 65.06 65.00 65.06 6.2K
13:21 65.08 65.08 64.98 64.98 5.1K
13:22 65.02 65.07 65.02 65.07 1.3K
13:23 65.05 65.05 65.04 65.04 1.6K
13:24 65.04 65.07 65.04 65.07 2.3K
13:25 65.06 65.08 65.06 65.07 0.5K
13:26 65.10 65.15 65.10 65.15 3.7K
13:27 65.17 65.17 65.11 65.13 5.6K
13:28 65.13 65.15 65.12 65.12 3.0K
13:29 65.15 65.15 65.15 65.15 2.5K
13:30 65.13 65.15 65.13 65.15 1.9K
13:31 65.15 65.16 65.15 65.15 1.4K
13:32 65.16 65.16 65.16 65.16 0.7K
13:33 65.16 65.16 65.14 65.14 2.4K
13:34 65.12 65.12 65.12 65.12 1.7K
13:35 65.17 65.17 65.16 65.17 3.8K
13:37 65.13 65.13 65.09 65.08 2.7K
13:38 65.09 65.09 65.09 65.09 0.7K
13:39 65.10 65.10 65.09 65.09 8.4K
13:41 65.07 65.08 65.07 65.08 1.6K
13:42 65.03 65.03 64.98 64.98 6.6K
13:43 64.97 64.97 64.97 64.97 2.1K
13:44 64.93 64.93 64.92 64.92 2.4K
13:45 64.95 64.97 64.95 64.97 1.7K
13:46 64.97 64.98 64.96 64.96 3.0K
13:48 65.04 65.04 65.00 65.00 4.0K
13:49 65.00 65.00 64.97 64.97 2.0K
13:50 64.89 64.89 64.89 64.89 0.6K
13:51 64.88 64.88 64.85 64.85 5.2K
13:52 64.87 64.87 64.87 64.87 1.9K
13:53 64.91 64.91 64.90 64.90 3.1K
13:54 64.83 64.83 64.83 64.82 0.9K
13:55 64.82 64.82 64.82 64.82 2.8K
13:56 64.79 64.80 64.78 64.80 6.8K
13:57 64.81 64.83 64.81 64.83 4.1K
13:58 64.81 64.81 64.80 64.80 1.3K
13:59 64.78 64.82 64.78 64.82 3.3K
14:00 64.84 64.84 64.82 64.82 1.8K
14:01 64.82 64.83 64.82 64.83 3.5K
14:02 64.82 64.82 64.82 64.82 1.0K
14:03 64.72 64.72 64.72 64.72 3.5K
14:04 64.83 64.85 64.83 64.85 1.0K
14:05 64.85 64.85 64.85 64.85 1.6K
14:06 64.92 65.04 64.92 65.04 10.6K
14:07 65.00 65.00 64.99 64.99 4.7K
14:08 65.02 65.03 65.02 65.03 2.8K
14:09 65.01 65.02 65.00 65.02 8.6K
14:10 65.04 65.04 65.03 65.03 3.9K
14:11 64.96 64.97 64.94 64.97 2.8K
14:12 64.98 64.98 64.98 64.97 5.7K
14:14 64.97 64.97 64.96 64.96 1.4K
14:15 64.97 64.97 64.96 64.97 4.6K
14:17 64.98 65.00 64.98 64.99 1.0K
14:18 64.99 64.99 64.96 64.96 3.9K
14:19 64.91 64.91 64.87 64.87 3.2K
14:20 64.89 64.89 64.88 64.88 1.6K
14:21 64.91 64.91 64.91 64.91 0.2K
14:22 64.92 64.92 64.90 64.90 2.1K
14:23 64.91 64.92 64.90 64.91 2.3K
14:24 64.92 64.93 64.92 64.92 3.9K
14:25 64.91 64.91 64.91 64.91 4.1K
14:26 64.89 64.90 64.87 64.87 1.6K
14:27 64.87 64.87 64.87 64.87 0.9K
14:28 64.89 64.89 64.89 64.89 1.2K
14:29 64.89 64.89 64.89 64.89 2.6K
14:30 64.93 64.93 64.93 64.93 0.2K
14:31 64.95 64.95 64.95 64.95 0.5K
14:32 65.02 65.02 65.01 65.02 1.6K
14:33 65.04 65.07 65.02 65.07 1.7K
14:34 65.07 65.13 65.07 65.13 2.7K
14:35 65.13 65.13 65.09 65.09 0.7K
14:36 65.11 65.15 65.11 65.15 3.4K
14:37 65.13 65.14 65.13 65.14 3.1K
14:38 65.08 65.09 65.08 65.09 2.7K
14:39 65.11 65.11 65.11 65.11 1.1K
14:40 65.11 65.11 65.11 65.11 2.7K
14:41 65.13 65.17 65.13 65.17 1.8K
14:42 65.12 65.13 65.12 65.13 1.9K
14:43 65.13 65.18 65.13 65.18 3.7K
14:44 65.18 65.20 65.18 65.19 2.0K
14:45 65.20 65.29 65.20 65.29 11.4K
14:46 65.28 65.28 65.25 65.26 3.3K
14:47 65.27 65.27 65.22 65.22 5.3K
14:48 65.14 65.18 65.14 65.18 1.1K
14:49 65.16 65.24 65.16 65.24 2.8K
14:50 65.17 65.20 65.17 65.20 22.8K
14:51 65.12 65.12 65.10 65.10 3.1K
14:53 65.06 65.06 65.06 65.06 1.3K
14:54 65.09 65.10 65.09 65.10 0.6K
14:55 65.10 65.14 65.10 65.14 3.5K
14:56 65.12 65.12 65.12 65.12 0.5K
14:57 65.10 65.11 65.09 65.09 4.1K
14:58 65.10 65.10 65.10 65.10 0.8K
14:59 65.10 65.10 65.07 65.07 1.9K
15:00 65.09 65.12 65.09 65.12 3.2K
15:01 65.14 65.14 65.12 65.12 1.6K
15:02 65.12 65.12 65.11 65.11 1.1K
15:03 65.13 65.14 65.13 65.13 2.0K
15:04 65.13 65.13 65.09 65.09 4.5K
15:06 65.06 65.07 65.06 65.07 0.6K
15:07 65.02 65.02 65.00 65.00 4.4K
15:08 65.03 65.07 65.03 65.07 2.0K
15:09 65.05 65.05 65.02 65.02 4.3K
15:12 64.94 64.94 64.94 64.94 0.6K
15:13 64.92 64.92 64.92 64.92 1.1K
15:14 64.92 64.92 64.92 64.92 1.9K
15:15 64.92 64.94 64.92 64.94 13.1K
15:17 64.90 64.90 64.89 64.90 0.9K
15:18 64.88 64.88 64.88 64.88 2.7K
15:19 64.93 64.93 64.92 64.92 11.2K
15:20 64.92 64.92 64.92 64.92 4.4K
15:21 64.93 64.94 64.93 64.93 4.6K
15:22 64.93 64.94 64.93 64.94 4.2K
15:23 65.00 65.00 64.95 64.95 1.9K
15:24 64.96 64.96 64.94 64.94 1.5K
15:25 64.96 64.96 64.96 64.96 2.6K
15:26 64.96 64.96 64.96 64.96 1.9K
15:27 64.95 64.95 64.93 64.93 4.2K
15:30 64.82 64.82 64.80 64.80 3.2K
15:31 64.75 64.75 64.73 64.73 1.3K
15:32 64.77 64.77 64.74 64.74 4.3K
15:33 64.70 64.72 64.70 64.71 32.1K
15:34 64.74 64.74 64.72 64.73 2.4K
15:35 64.74 64.74 64.74 64.74 3.1K
15:37 64.78 64.78 64.77 64.77 1.2K
15:38 64.75 64.75 64.72 64.72 5.3K
15:39 64.73 64.75 64.73 64.75 2.1K
15:40 64.72 64.74 64.72 64.74 5.1K
15:41 64.75 64.75 64.73 64.73 1.8K
15:42 64.72 64.72 64.71 64.71 2.1K
15:43 64.77 64.77 64.76 64.76 2.5K
15:44 64.73 64.74 64.73 64.74 0.9K
15:45 64.72 64.77 64.72 64.77 3.0K
15:46 64.80 64.80 64.78 64.78 4.7K
15:47 64.79 64.84 64.79 64.84 4.6K
15:49 64.85 64.86 64.85 64.85 4.5K
15:50 64.82 64.82 64.82 64.82 0.6K
15:51 64.85 64.85 64.85 64.85 1.9K
15:52 64.91 64.91 64.88 64.88 4.0K
15:53 64.91 64.94 64.91 64.94 3.2K
15:54 64.93 64.93 64.93 64.93 1.5K
15:55 64.84 64.84 64.84 64.84 1.9K
15:56 64.86 64.87 64.86 64.87 1.3K
15:57 64.90 64.91 64.89 64.89 4.3K
15:58 64.89 64.89 64.87 64.87 5.5K
15:59 64.87 64.97 64.87 64.92 19.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible