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 64.17 64.17 64.11 64.11 52.0K
09:31 64.13 64.14 64.13 64.14 1.2K
09:32 64.05 64.05 64.04 64.04 1.0K
09:33 64.01 64.01 64.01 64.01 1.3K
09:34 64.00 64.00 64.00 64.00 1.4K
09:35 64.02 64.11 64.02 64.11 3.5K
09:36 64.13 64.17 64.13 64.13 2.1K
09:37 64.12 64.13 64.12 64.13 3.4K
09:38 64.23 64.23 64.18 64.18 2.9K
09:39 64.20 64.22 64.17 64.21 6.6K
09:41 64.14 64.18 64.14 64.18 1.4K
09:42 64.20 64.20 64.15 64.15 6.2K
09:43 64.15 64.15 64.14 64.14 5.6K
09:44 64.09 64.10 64.08 64.10 9.2K
09:45 64.03 64.03 64.00 64.02 5.7K
09:46 63.99 64.01 63.97 64.01 5.2K
09:47 64.02 64.04 64.02 64.04 1.4K
09:48 64.04 64.13 64.04 64.13 5.1K
09:49 64.14 64.18 64.14 64.18 3.8K
09:50 64.21 64.22 64.21 64.22 1.8K
09:51 64.28 64.30 64.27 64.30 2.6K
09:52 64.29 64.32 64.29 64.32 3.2K
09:53 64.34 64.38 64.34 64.38 1.2K
09:54 64.39 64.39 64.37 64.37 1.9K
09:55 64.34 64.36 64.34 64.36 0.8K
09:56 64.41 64.45 64.41 64.45 6.1K
09:59 64.46 64.46 64.46 64.46 0.4K
10:00 64.46 64.46 64.46 64.46 0.2K
10:02 64.48 64.48 64.48 64.48 1.1K
10:03 64.46 64.48 64.46 64.48 1.3K
10:04 64.48 64.52 64.46 64.46 2.0K
10:05 64.46 64.46 64.43 64.43 3.0K
10:06 64.46 64.46 64.46 64.46 0.6K
10:07 64.45 64.45 64.43 64.43 2.3K
10:08 64.43 64.44 64.38 64.38 2.2K
10:09 64.33 64.41 64.33 64.41 5.7K
10:10 64.44 64.45 64.44 64.45 0.9K
10:11 64.51 64.51 64.49 64.49 2.4K
10:12 64.41 64.41 64.41 64.41 7.2K
10:13 64.39 64.39 64.39 64.39 0.5K
10:14 64.47 64.50 64.47 64.50 0.5K
10:15 64.53 64.53 64.45 64.45 1.6K
10:16 64.44 64.49 64.44 64.47 6.0K
10:17 64.46 64.49 64.46 64.49 0.8K
10:18 64.45 64.48 64.45 64.48 3.1K
10:19 64.46 64.48 64.46 64.46 3.4K
10:20 64.48 64.48 64.48 64.48 0.9K
10:21 64.50 64.51 64.50 64.51 1.6K
10:22 64.54 64.57 64.52 64.57 2.3K
10:23 64.53 64.54 64.53 64.54 1.3K
10:24 64.51 64.54 64.47 64.54 1.7K
10:25 64.56 64.56 64.56 64.56 1.3K
10:26 64.61 64.62 64.61 64.62 0.8K
10:27 64.61 64.62 64.61 64.62 2.5K
10:29 64.56 64.63 64.56 64.63 1.1K
10:30 64.65 64.69 64.65 64.69 2.1K
10:31 64.62 64.62 64.62 64.62 1.2K
10:32 64.62 64.65 64.62 64.65 2.0K
10:33 64.72 64.72 64.71 64.71 6.6K
10:34 64.69 64.70 64.69 64.70 3.7K
10:35 64.70 64.70 64.70 64.70 0.5K
10:37 64.63 64.63 64.63 64.63 0.9K
10:38 64.60 64.60 64.60 64.60 0.1K
10:39 64.58 64.58 64.58 64.58 1.2K
10:41 64.63 64.63 64.63 64.63 1.8K
10:43 64.54 64.54 64.54 64.54 0.9K
10:44 64.56 64.56 64.56 64.56 1.1K
10:45 64.58 64.58 64.58 64.58 0.4K
10:47 64.59 64.59 64.59 64.59 1.3K
10:49 64.60 64.60 64.60 64.60 0.9K
10:50 64.64 64.64 64.64 64.64 1.0K
10:51 64.63 64.63 64.63 64.63 0.7K
10:52 64.65 64.66 64.65 64.65 2.0K
10:53 64.65 64.65 64.65 64.65 0.6K
10:54 64.68 64.68 64.68 64.68 0.3K
10:55 64.68 64.68 64.68 64.68 0.5K
10:56 64.68 64.68 64.68 64.68 0.7K
10:58 64.64 64.64 64.64 64.64 0.7K
10:59 64.66 64.66 64.64 64.63 0.8K
11:00 64.69 64.70 64.69 64.70 1.3K
11:01 64.72 64.73 64.69 64.69 1.3K
11:02 64.68 64.68 64.68 64.68 2.0K
11:03 64.71 64.71 64.71 64.71 0.8K
11:04 64.66 64.66 64.66 64.66 0.6K
11:05 64.60 64.60 64.60 64.60 1.6K
11:09 64.58 64.58 64.58 64.58 1.6K
11:10 64.52 64.52 64.51 64.52 2.3K
11:12 64.53 64.53 64.53 64.53 1.1K
11:14 64.54 64.54 64.54 64.54 2.6K
11:17 64.51 64.51 64.49 64.49 1.0K
11:18 64.50 64.50 64.50 64.50 0.3K
11:19 64.55 64.55 64.55 64.55 1.0K
11:20 64.51 64.51 64.51 64.51 1.2K
11:21 64.48 64.48 64.48 64.48 0.6K
11:23 64.50 64.50 64.50 64.50 0.6K
11:24 64.59 64.59 64.59 64.59 0.3K
11:25 64.59 64.59 64.59 64.59 0.9K
11:26 64.60 64.60 64.60 64.60 0.4K
11:27 64.57 64.57 64.57 64.57 1.2K
11:30 64.55 64.55 64.55 64.55 1.1K
11:31 64.60 64.60 64.60 64.60 0.3K
11:32 64.54 64.60 64.54 64.60 0.7K
11:35 64.59 64.59 64.59 64.59 0.8K
11:36 64.63 64.63 64.58 64.58 1.5K
11:37 64.58 64.63 64.58 64.63 1.3K
11:39 64.66 64.68 64.66 64.68 3.3K
11:40 64.72 64.72 64.72 64.72 2.7K
11:42 64.83 64.84 64.83 64.84 7.1K
11:43 64.82 64.82 64.82 64.82 2.2K
11:44 64.84 64.84 64.82 64.82 1.1K
11:45 64.85 64.85 64.84 64.84 1.0K
11:46 64.77 64.77 64.77 64.77 0.3K
11:47 64.77 64.78 64.77 64.78 0.7K
11:49 64.74 64.74 64.73 64.73 1.9K
11:51 64.74 64.74 64.69 64.69 10.2K
11:52 64.71 64.73 64.71 64.73 4.0K
11:55 64.77 64.77 64.77 64.77 0.4K
11:56 64.78 64.78 64.78 64.78 1.6K
11:57 64.76 64.76 64.76 64.76 1.0K
11:58 64.76 64.77 64.74 64.74 0.4K
11:59 64.74 64.74 64.72 64.72 3.1K
12:01 64.75 64.75 64.74 64.74 2.1K
12:02 64.75 64.77 64.75 64.77 1.6K
12:03 64.67 64.67 64.67 64.67 0.8K
12:04 64.68 64.70 64.68 64.70 0.9K
12:05 64.70 64.70 64.70 64.70 0.7K
12:06 64.63 64.65 64.63 64.65 0.5K
12:07 64.65 64.65 64.65 64.65 0.3K
12:08 64.61 64.61 64.61 64.61 2.1K
12:10 64.63 64.63 64.60 64.60 3.6K
12:12 64.56 64.57 64.56 64.56 4.7K
12:16 64.55 64.55 64.53 64.53 1.9K
12:17 64.55 64.55 64.55 64.55 2.1K
12:19 64.57 64.57 64.56 64.56 4.1K
12:22 64.61 64.61 64.61 64.61 0.9K
12:23 64.66 64.66 64.65 64.65 1.0K
12:24 64.63 64.63 64.63 64.63 3.1K
12:25 64.62 64.62 64.59 64.59 0.9K
12:26 64.59 64.62 64.59 64.62 2.6K
12:27 64.60 64.60 64.60 64.60 1.2K
12:28 64.60 64.61 64.60 64.60 1.6K
12:29 64.52 64.52 64.52 64.52 3.2K
12:30 64.52 64.52 64.50 64.50 21.4K
12:31 64.50 64.50 64.46 64.46 1.2K
12:32 64.51 64.51 64.51 64.51 3.7K
12:34 64.50 64.50 64.49 64.49 0.7K
12:35 64.50 64.51 64.50 64.51 0.9K
12:36 64.51 64.51 64.50 64.50 2.9K
12:37 64.48 64.49 64.48 64.48 1.3K
12:38 64.48 64.48 64.48 64.48 2.9K
12:39 64.46 64.47 64.46 64.47 0.5K
12:40 64.48 64.48 64.46 64.46 3.7K
12:41 64.51 64.55 64.51 64.55 8.3K
12:44 64.48 64.48 64.47 64.47 1.4K
12:45 64.46 64.46 64.46 64.46 0.3K
12:46 64.46 64.49 64.46 64.49 4.8K
12:48 64.49 64.49 64.49 64.49 0.3K
12:49 64.47 64.48 64.47 64.48 1.0K
12:50 64.50 64.52 64.50 64.52 0.7K
12:51 64.55 64.55 64.51 64.51 2.9K
12:52 64.45 64.45 64.45 64.45 0.6K
12:54 64.47 64.47 64.47 64.47 0.9K
12:55 64.45 64.45 64.45 64.44 1.6K
12:59 64.51 64.51 64.51 64.51 1.7K
13:01 64.61 64.61 64.61 64.61 1.9K
13:02 64.64 64.64 64.62 64.62 1.5K
13:04 64.66 64.66 64.64 64.64 0.9K
13:05 64.64 64.64 64.64 64.64 13.1K
13:16 64.73 64.73 64.72 64.72 1.5K
13:17 64.71 64.71 64.69 64.69 1.7K
13:18 64.68 64.68 64.68 64.68 0.8K
13:19 64.68 64.68 64.68 64.67 0.9K
13:21 64.65 64.65 64.65 64.65 0.2K
13:22 64.63 64.63 64.63 64.63 0.2K
13:23 64.63 64.63 64.63 64.63 0.4K
13:25 64.63 64.64 64.63 64.64 2.9K
13:26 64.66 64.66 64.66 64.66 0.8K
13:27 64.63 64.63 64.61 64.62 7.5K
13:31 64.64 64.64 64.64 64.64 0.4K
13:32 64.65 64.65 64.65 64.65 0.8K
13:33 64.63 64.65 64.63 64.65 0.6K
13:34 64.66 64.67 64.66 64.67 4.6K
13:36 64.64 64.64 64.64 64.64 2.6K
13:39 64.56 64.56 64.54 64.54 0.7K
13:40 64.53 64.53 64.51 64.51 0.7K
13:41 64.54 64.54 64.54 64.54 0.5K
13:42 64.57 64.59 64.57 64.59 1.3K
13:43 64.61 64.61 64.61 64.61 0.9K
13:44 64.60 64.60 64.60 64.60 1.2K
13:46 64.59 64.59 64.59 64.59 0.6K
13:47 64.65 64.67 64.65 64.67 1.5K
13:48 64.68 64.84 64.68 64.84 8.2K
13:51 64.83 64.86 64.83 64.86 3.2K
13:52 64.87 64.87 64.87 64.87 1.1K
13:53 64.81 64.81 64.81 64.81 0.1K
13:54 64.83 64.83 64.83 64.83 1.6K
13:55 64.84 64.84 64.84 64.84 10.1K
13:56 64.83 64.84 64.83 64.84 1.3K
13:57 64.87 64.88 64.87 64.88 1.5K
13:58 64.89 64.96 64.89 64.96 5.4K
14:01 64.97 64.97 64.96 64.96 0.6K
14:02 64.95 64.95 64.95 64.95 0.5K
14:03 64.94 64.94 64.94 64.94 2.2K
14:05 65.00 65.00 65.00 65.00 1.8K
14:07 64.97 64.97 64.97 64.97 3.2K
14:10 64.98 64.98 64.98 64.98 0.5K
14:11 64.95 64.96 64.95 64.96 2.4K
14:12 64.94 64.94 64.94 64.94 4.8K
14:15 64.94 64.94 64.94 64.94 0.9K
14:16 64.95 64.99 64.95 64.99 2.9K
14:18 65.02 65.02 65.01 65.01 0.4K
14:19 65.02 65.03 65.02 65.03 0.9K
14:20 65.04 65.10 65.04 65.10 4.0K
14:21 65.11 65.14 65.11 65.14 1.7K
14:22 65.20 65.20 65.20 65.20 1.0K
14:23 65.18 65.18 65.18 65.17 2.9K
14:24 65.16 65.16 65.14 65.14 4.9K
14:25 65.10 65.10 65.06 65.06 2.7K
14:26 65.06 65.08 65.06 65.08 4.5K
14:27 65.13 65.13 65.13 65.13 0.3K
14:28 65.15 65.15 65.15 65.15 1.3K
14:29 65.19 65.19 65.19 65.19 1.3K
14:31 65.17 65.17 65.16 65.17 2.7K
14:32 65.19 65.20 65.19 65.20 0.7K
14:33 65.22 65.22 65.22 65.22 2.8K
14:34 65.22 65.22 65.21 65.21 1.9K
14:35 65.20 65.20 65.19 65.19 2.5K
14:36 65.23 65.23 65.23 65.23 0.6K
14:37 65.20 65.20 65.20 65.19 1.8K
14:38 65.24 65.24 65.24 65.24 1.1K
14:39 65.24 65.24 65.24 65.24 2.7K
14:41 65.23 65.24 65.22 65.24 2.4K
14:43 65.22 65.22 65.22 65.22 3.6K
14:44 65.22 65.22 65.19 65.20 3.4K
14:45 65.20 65.20 65.17 65.17 1.9K
14:46 65.15 65.17 65.15 65.15 4.0K
14:47 65.11 65.11 65.11 65.11 1.0K
14:48 65.10 65.10 65.10 65.10 0.5K
14:49 65.11 65.11 65.10 65.10 1.2K
14:50 65.13 65.14 65.13 65.14 1.8K
14:51 65.13 65.13 65.13 65.13 0.3K
14:52 65.11 65.11 65.11 65.11 0.8K
14:53 65.12 65.12 65.12 65.11 2.4K
14:57 65.11 65.12 65.11 65.12 2.3K
14:58 65.14 65.16 65.13 65.16 1.5K
14:59 65.16 65.16 65.14 65.14 1.3K
15:00 65.14 65.15 65.13 65.14 4.4K
15:01 65.14 65.14 65.14 65.14 0.5K
15:02 65.15 65.17 65.15 65.15 3.0K
15:03 65.17 65.19 65.17 65.19 1.4K
15:04 65.20 65.22 65.20 65.22 4.0K
15:06 65.21 65.24 65.21 65.24 1.7K
15:07 65.26 65.26 65.23 65.23 9.3K
15:08 65.22 65.22 65.22 65.22 3.2K
15:09 65.23 65.25 65.23 65.25 5.6K
15:10 65.25 65.29 65.25 65.29 8.7K
15:11 65.26 65.27 65.25 65.25 12.7K
15:12 65.26 65.28 65.26 65.28 5.0K
15:13 65.28 65.28 65.28 65.28 1.4K
15:14 65.26 65.26 65.25 65.26 19.2K
15:15 65.25 65.26 65.24 65.26 3.4K
15:16 65.26 65.28 65.26 65.28 2.3K
15:17 65.28 65.28 65.28 65.28 2.6K
15:18 65.26 65.26 65.26 65.26 0.4K
15:19 65.25 65.26 65.23 65.26 36.6K
15:20 65.26 65.26 65.25 65.26 1.6K
15:21 65.25 65.26 65.25 65.26 1.2K
15:22 65.25 65.28 65.25 65.28 1.5K
15:23 65.27 65.27 65.18 65.18 2.2K
15:24 65.18 65.23 65.17 65.23 3.1K
15:25 65.23 65.23 65.23 65.23 2.9K
15:28 65.23 65.23 65.23 65.23 1.4K
15:29 65.19 65.19 65.19 65.19 2.7K
15:30 65.14 65.14 65.14 65.14 0.5K
15:31 65.14 65.14 65.14 65.14 1.1K
15:32 65.16 65.16 65.14 65.14 1.9K
15:33 65.14 65.15 65.14 65.15 1.5K
15:34 65.15 65.17 65.14 65.17 3.6K
15:35 65.16 65.18 65.16 65.18 3.6K
15:36 65.16 65.16 65.16 65.16 4.9K
15:37 65.15 65.15 65.13 65.13 4.6K
15:38 65.11 65.12 65.10 65.12 4.7K
15:39 65.12 65.12 65.12 65.12 0.4K
15:40 65.12 65.13 65.12 65.13 1.8K
15:41 65.13 65.13 65.12 65.13 3.6K
15:42 65.16 65.16 65.11 65.11 4.7K
15:43 65.11 65.11 65.08 65.08 8.0K
15:44 65.05 65.08 65.05 65.08 2.8K
15:45 65.05 65.05 65.00 65.00 6.5K
15:46 65.00 65.00 64.99 64.99 0.5K
15:47 64.98 64.98 64.95 64.95 1.3K
15:48 64.90 64.90 64.89 64.89 3.2K
15:49 64.93 64.94 64.93 64.94 6.6K
15:51 64.92 64.94 64.92 64.94 4.6K
15:52 64.94 64.94 64.94 64.94 2.9K
15:53 64.91 64.91 64.91 64.91 2.0K
15:54 64.89 64.91 64.88 64.88 3.2K
15:55 64.85 64.85 64.82 64.82 3.5K
15:56 64.79 64.79 64.74 64.74 10.6K
15:57 64.73 64.75 64.69 64.75 4.5K
15:58 64.75 64.77 64.74 64.77 6.5K
15:59 64.77 64.78 64.74 64.76 25.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible