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 64.66 64.66 64.61 64.61 47.5K
09:31 64.61 64.67 64.59 64.66 29.2K
09:32 64.67 64.70 64.67 64.70 10.4K
09:33 64.68 64.71 64.67 64.71 3.8K
09:34 64.67 64.68 64.58 64.61 16.7K
09:35 64.61 64.69 64.59 64.62 6.8K
09:36 64.62 64.62 64.58 64.58 8.2K
09:37 64.59 64.64 64.58 64.64 4.6K
09:38 64.63 64.65 64.55 64.60 19.4K
09:39 64.63 64.66 64.63 64.66 2.4K
09:40 64.71 64.71 64.53 64.55 13.8K
09:41 64.56 64.57 64.55 64.55 7.0K
09:42 64.52 64.57 64.50 64.57 10.7K
09:43 64.62 64.62 64.62 64.61 2.1K
09:44 64.62 64.62 64.60 64.60 7.3K
09:45 64.58 64.64 64.58 64.63 15.0K
09:47 64.66 64.70 64.66 64.69 4.8K
09:48 64.70 64.70 64.70 64.70 1.2K
09:49 64.70 64.70 64.68 64.69 1.7K
09:50 64.67 64.68 64.64 64.64 6.7K
09:51 64.71 64.71 64.68 64.68 2.7K
09:52 64.64 64.64 64.61 64.61 16.0K
09:53 64.62 64.65 64.62 64.65 2.7K
09:54 64.66 64.66 64.60 64.60 3.9K
09:55 64.57 64.59 64.56 64.59 8.7K
09:56 64.61 64.63 64.61 64.63 3.3K
09:57 64.65 64.65 64.65 64.65 2.0K
09:58 64.59 64.64 64.59 64.64 1.4K
09:59 64.63 64.63 64.63 64.63 3.9K
10:00 64.70 64.70 64.62 64.62 3.9K
10:01 64.63 64.63 64.62 64.63 2.4K
10:03 64.64 64.67 64.64 64.66 29.3K
10:04 64.69 64.69 64.68 64.69 4.4K
10:05 64.67 64.71 64.66 64.66 2.5K
10:06 64.67 64.78 64.67 64.78 1.8K
10:07 64.77 64.81 64.77 64.81 1.8K
10:08 64.85 64.93 64.85 64.93 6.3K
10:09 64.92 64.92 64.90 64.90 3.2K
10:10 64.90 64.90 64.87 64.87 1.6K
10:11 64.92 64.92 64.87 64.87 13.9K
10:12 64.91 64.91 64.86 64.86 6.3K
10:13 64.91 64.91 64.89 64.91 8.7K
10:14 64.90 64.90 64.81 64.81 7.0K
10:15 64.77 64.81 64.77 64.80 5.8K
10:16 64.75 64.75 64.59 64.59 6.5K
10:17 64.53 64.53 64.44 64.50 35.6K
10:18 64.51 64.51 64.33 64.33 19.4K
10:19 64.37 64.39 64.37 64.39 6.7K
10:20 64.39 64.39 64.31 64.31 7.0K
10:21 64.31 64.39 64.31 64.39 4.2K
10:22 64.33 64.33 64.21 64.21 13.0K
10:23 64.18 64.18 64.16 64.17 20.7K
10:24 64.16 64.16 64.11 64.11 16.1K
10:25 64.12 64.13 64.11 64.11 5.7K
10:26 64.14 64.14 64.10 64.12 18.3K
10:27 64.13 64.26 64.13 64.26 7.7K
10:28 64.23 64.27 64.23 64.25 3.9K
10:29 64.22 64.22 64.17 64.17 8.8K
10:30 64.26 64.26 64.26 64.26 3.1K
10:31 64.26 64.26 64.11 64.11 11.2K
10:32 64.11 64.11 64.04 64.06 10.4K
10:33 64.07 64.12 64.05 64.11 6.5K
10:34 64.10 64.10 64.06 64.08 7.2K
10:35 64.06 64.06 64.02 64.02 1.5K
10:36 64.01 64.03 64.00 64.02 4.9K
10:37 64.04 64.05 64.01 64.01 9.7K
10:38 64.02 64.09 64.02 64.06 8.4K
10:39 63.98 63.98 63.94 63.95 16.5K
10:40 63.92 64.00 63.92 63.96 15.6K
10:41 63.94 63.94 63.90 63.92 10.8K
10:42 63.90 63.93 63.84 63.93 15.4K
10:43 63.95 64.07 63.93 64.07 17.8K
10:44 64.05 64.07 64.04 64.07 8.1K
10:45 64.10 64.17 64.10 64.17 9.4K
10:46 64.15 64.20 64.13 64.19 15.7K
10:47 64.19 64.19 64.11 64.17 20.0K
10:48 64.21 64.22 64.21 64.22 3.2K
10:49 64.20 64.21 64.16 64.21 9.6K
10:50 64.16 64.30 64.16 64.30 12.2K
10:51 64.33 64.33 64.31 64.31 8.3K
10:52 64.30 64.30 64.30 64.30 0.4K
10:53 64.30 64.36 64.30 64.36 2.9K
10:54 64.37 64.37 64.34 64.34 6.5K
10:55 64.34 64.34 64.33 64.33 8.5K
10:56 64.35 64.37 64.35 64.37 4.2K
10:57 64.42 64.43 64.39 64.39 8.5K
10:58 64.30 64.30 64.30 64.30 1.1K
10:59 64.28 64.30 64.28 64.30 4.0K
11:00 64.25 64.28 64.25 64.26 1.7K
11:01 64.22 64.26 64.22 64.26 4.4K
11:02 64.29 64.34 64.29 64.34 4.7K
11:03 64.34 64.36 64.34 64.34 3.8K
11:04 64.29 64.29 64.28 64.28 4.4K
11:05 64.28 64.28 64.28 64.28 1.1K
11:06 64.36 64.36 64.36 64.36 8.1K
11:10 64.20 64.25 64.20 64.25 3.3K
11:11 64.20 64.20 64.14 64.14 7.1K
11:12 64.11 64.12 64.10 64.11 7.3K
11:13 64.11 64.13 64.11 64.11 2.1K
11:14 64.14 64.14 64.09 64.09 4.8K
11:15 64.09 64.15 64.09 64.15 4.2K
11:16 64.16 64.19 64.11 64.11 25.3K
11:17 64.13 64.13 64.10 64.10 1.4K
11:18 64.11 64.13 64.10 64.10 3.5K
11:19 63.99 64.01 63.99 64.01 7.6K
11:21 64.01 64.01 63.97 63.97 3.5K
11:22 63.99 64.01 63.99 64.00 10.6K
11:23 64.00 64.00 63.97 63.98 7.0K
11:24 63.95 63.96 63.94 63.96 5.8K
11:25 63.95 63.99 63.95 63.99 4.4K
11:26 64.03 64.06 64.03 64.06 0.8K
11:27 64.09 64.13 64.04 64.06 8.7K
11:28 64.06 64.06 64.03 64.04 5.4K
11:29 64.09 64.09 64.09 64.09 3.6K
11:31 64.11 64.16 64.11 64.13 5.8K
11:32 64.16 64.16 64.13 64.13 4.3K
11:33 64.15 64.19 64.15 64.19 7.3K
11:34 64.14 64.14 64.14 64.14 0.4K
11:35 64.14 64.16 64.14 64.15 4.5K
11:36 64.12 64.12 64.06 64.06 4.9K
11:37 64.07 64.08 64.06 64.06 3.4K
11:38 64.07 64.07 64.07 64.07 1.6K
11:39 64.09 64.11 64.08 64.08 31.4K
11:40 64.10 64.10 64.10 64.10 1.0K
11:41 64.11 64.12 64.11 64.12 7.0K
11:42 64.01 64.01 63.97 63.97 7.0K
11:43 63.96 63.99 63.96 63.99 4.1K
11:45 63.99 63.99 63.99 63.99 0.8K
11:46 63.99 63.99 63.96 63.96 1.3K
11:47 64.04 64.07 64.04 64.07 2.8K
11:49 64.11 64.11 64.08 64.08 3.4K
11:50 64.13 64.13 64.13 64.13 0.5K
11:51 64.14 64.14 64.14 64.14 3.5K
11:53 64.23 64.23 64.19 64.19 1.8K
11:54 64.14 64.14 64.14 64.14 3.8K
11:55 64.11 64.11 64.11 64.11 3.7K
11:56 64.12 64.12 64.12 64.11 0.9K
11:57 64.14 64.14 64.14 64.14 0.6K
11:58 64.11 64.15 64.11 64.15 1.9K
11:59 64.12 64.12 64.12 64.12 0.7K
12:00 64.13 64.15 64.13 64.15 3.9K
12:01 64.17 64.17 64.17 64.17 7.0K
12:03 64.20 64.20 64.20 64.20 2.2K
12:04 64.13 64.14 64.13 64.14 1.2K
12:05 64.20 64.20 64.20 64.19 1.7K
12:06 64.18 64.18 64.15 64.15 0.6K
12:07 64.11 64.11 64.11 64.11 1.7K
12:08 64.11 64.11 64.11 64.11 8.8K
12:09 64.12 64.12 64.12 64.12 1.7K
12:10 64.12 64.14 64.12 64.13 6.2K
12:11 64.12 64.12 64.12 64.12 3.5K
12:13 64.12 64.12 64.12 64.12 1.7K
12:15 64.04 64.04 64.00 64.00 13.9K
12:16 64.00 64.00 64.00 64.00 3.4K
12:17 64.08 64.09 64.08 64.08 7.7K
12:18 64.05 64.05 64.02 64.02 2.1K
12:19 64.00 64.08 64.00 64.08 9.4K
12:20 64.10 64.10 64.04 64.04 2.4K
12:21 64.03 64.06 64.00 64.06 4.2K
12:22 64.00 64.04 64.00 64.01 4.3K
12:23 64.05 64.05 64.04 64.04 5.1K
12:24 64.04 64.04 64.04 64.04 4.3K
12:25 64.05 64.05 64.03 64.03 5.0K
12:27 63.95 64.00 63.95 63.99 3.2K
12:28 64.00 64.00 64.00 64.00 1.3K
12:29 63.99 64.01 63.99 64.01 4.3K
12:30 63.97 63.97 63.97 63.97 1.2K
12:31 64.01 64.02 64.01 64.02 1.9K
12:32 63.96 63.96 63.96 63.96 2.3K
12:33 63.98 63.98 63.98 63.98 18.1K
12:34 63.97 63.97 63.97 63.97 2.5K
12:35 63.97 63.97 63.97 63.97 1.4K
12:36 64.01 64.01 64.01 64.01 4.5K
12:37 64.00 64.00 64.00 64.00 4.9K
12:38 63.98 63.98 63.98 63.98 2.0K
12:39 64.08 64.08 64.08 64.08 1.9K
12:40 64.17 64.17 64.17 64.17 0.4K
12:41 64.17 64.20 64.17 64.20 6.0K
12:42 64.22 64.22 64.22 64.22 3.7K
12:43 64.18 64.18 64.18 64.17 1.6K
12:46 64.16 64.16 64.13 64.13 2.1K
12:48 64.08 64.08 64.06 64.06 2.9K
12:49 64.04 64.08 64.04 64.08 2.8K
12:50 64.08 64.08 64.08 64.08 3.5K
12:51 64.08 64.08 64.08 64.08 0.7K
12:52 64.09 64.09 64.09 64.08 0.5K
12:53 64.09 64.09 64.08 64.08 8.8K
12:54 64.07 64.07 64.07 64.07 2.2K
12:56 64.13 64.13 64.13 64.13 0.6K
12:57 64.09 64.09 64.09 64.09 2.0K
12:58 64.02 64.02 64.02 64.02 3.1K
12:59 63.99 63.99 63.95 63.96 7.0K
13:02 63.93 63.93 63.93 63.93 6.0K
13:03 63.93 63.94 63.90 63.94 7.1K
13:04 63.88 63.88 63.88 63.88 0.4K
13:05 63.88 63.88 63.88 63.88 2.3K
13:06 63.97 64.00 63.97 64.00 0.9K
13:07 64.01 64.01 64.00 64.00 4.5K
13:08 63.99 63.99 63.99 63.99 0.7K
13:10 63.94 63.94 63.94 63.94 1.0K
13:11 63.93 63.93 63.93 63.93 2.5K
13:12 63.96 63.96 63.96 63.96 0.6K
13:13 64.00 64.00 64.00 64.00 1.6K
13:14 64.00 64.00 64.00 64.00 1.1K
13:15 64.04 64.04 64.01 64.01 4.3K
13:16 64.01 64.01 64.01 64.01 2.1K
13:17 64.08 64.08 64.08 64.08 1.8K
13:18 64.07 64.07 64.07 64.07 4.0K
13:20 64.01 64.01 64.00 64.00 3.7K
13:21 64.07 64.07 64.06 64.06 1.8K
13:22 64.09 64.09 64.09 64.09 1.3K
13:23 64.10 64.13 64.10 64.13 1.2K
13:24 64.14 64.17 64.14 64.15 2.7K
13:25 64.16 64.16 64.16 64.16 0.8K
13:26 64.13 64.14 64.13 64.14 2.0K
13:27 64.15 64.17 64.15 64.17 3.4K
13:28 64.19 64.19 64.19 64.19 5.0K
13:30 64.17 64.17 64.17 64.17 2.1K
13:31 64.20 64.20 64.20 64.20 0.8K
13:32 64.20 64.20 64.20 64.20 0.9K
13:33 64.18 64.19 64.18 64.19 4.3K
13:35 64.18 64.18 64.16 64.16 1.5K
13:36 64.15 64.17 64.15 64.16 1.7K
13:37 64.12 64.12 64.11 64.11 1.7K
13:38 64.12 64.12 64.12 64.12 1.4K
13:39 64.12 64.12 64.12 64.12 0.9K
13:40 64.12 64.13 64.12 64.13 0.6K
13:41 64.08 64.08 64.08 64.07 1.8K
13:42 64.05 64.05 64.05 64.04 2.1K
13:43 64.03 64.03 64.03 64.04 4.5K
13:44 64.02 64.02 63.98 63.98 1.4K
13:45 64.02 64.03 64.01 64.03 4.3K
13:46 64.05 64.05 64.05 64.05 3.0K
13:48 64.01 64.01 64.01 64.01 2.5K
13:50 64.04 64.04 64.04 64.04 1.7K
13:51 63.95 63.95 63.93 63.93 6.6K
13:55 63.97 63.97 63.97 63.97 0.7K
13:56 63.97 64.00 63.97 64.00 0.7K
13:57 64.01 64.01 64.01 64.01 3.9K
13:59 63.99 63.99 63.99 63.99 0.2K
14:00 63.99 63.99 63.98 63.98 1.7K
14:01 63.95 63.98 63.95 63.98 2.6K
14:02 63.98 64.00 63.98 64.00 0.8K
14:03 63.99 63.99 63.98 63.98 1.3K
14:04 63.98 63.98 63.97 63.97 4.1K
14:05 63.95 63.95 63.93 63.93 5.4K
14:06 63.96 63.96 63.95 63.96 2.0K
14:07 63.96 63.96 63.96 63.96 0.9K
14:08 63.95 63.95 63.95 63.95 1.9K
14:11 63.86 63.86 63.86 63.86 0.4K
14:12 63.85 63.85 63.85 63.84 3.5K
14:16 63.87 64.00 63.87 64.00 4.8K
14:17 63.98 63.98 63.98 63.98 0.3K
14:18 63.95 63.98 63.95 63.98 4.8K
14:19 63.96 63.96 63.96 63.96 1.2K
14:22 63.95 63.95 63.94 63.94 2.5K
14:23 63.96 63.96 63.96 63.96 1.2K
14:25 63.98 63.98 63.98 63.98 1.2K
14:26 63.97 63.97 63.97 63.97 0.3K
14:27 64.01 64.01 64.01 64.01 1.3K
14:28 64.03 64.03 64.03 64.03 3.7K
14:31 64.05 64.05 64.05 64.05 0.7K
14:32 64.00 64.00 64.00 64.00 1.1K
14:35 63.97 63.97 63.97 63.97 2.3K
14:37 64.04 64.04 64.04 64.04 3.1K
14:39 64.02 64.02 64.02 64.02 2.6K
14:42 64.01 64.01 64.00 64.00 1.4K
14:43 63.98 63.99 63.98 63.99 1.3K
14:44 63.98 63.99 63.98 63.99 2.3K
14:46 63.93 63.93 63.93 63.93 1.8K
14:48 63.96 63.96 63.96 63.96 0.3K
14:49 64.00 64.00 64.00 64.00 1.8K
14:50 64.00 64.00 64.00 64.00 1.1K
14:51 64.01 64.01 64.01 64.01 1.6K
14:52 64.00 64.00 63.94 63.94 3.8K
14:54 63.91 63.91 63.91 63.91 0.9K
14:55 63.95 63.95 63.88 63.88 4.4K
14:56 63.90 63.90 63.90 63.90 3.0K
14:57 63.88 63.88 63.88 63.88 0.2K
14:58 63.88 63.89 63.88 63.88 2.2K
14:59 63.87 63.87 63.79 63.79 9.2K
15:00 63.86 63.88 63.83 63.85 3.4K
15:01 63.83 63.83 63.83 63.83 3.9K
15:02 63.81 63.82 63.81 63.82 4.0K
15:03 63.76 63.76 63.75 63.75 1.8K
15:04 63.76 63.84 63.76 63.84 7.1K
15:05 63.83 63.83 63.83 63.83 5.7K
15:07 63.79 63.79 63.79 63.79 1.1K
15:08 63.84 63.88 63.84 63.87 11.2K
15:09 63.86 63.86 63.84 63.85 2.8K
15:10 63.89 63.89 63.89 63.89 1.4K
15:12 63.85 63.85 63.84 63.85 5.6K
15:13 63.87 63.87 63.87 63.87 3.9K
15:14 63.87 63.87 63.83 63.83 2.7K
15:15 63.87 63.88 63.87 63.88 2.1K
15:16 63.90 63.94 63.90 63.94 2.4K
15:17 63.97 63.97 63.96 63.96 1.7K
15:18 63.97 63.97 63.97 63.97 0.2K
15:19 63.96 63.98 63.95 63.98 0.9K
15:20 64.01 64.04 64.01 64.04 2.1K
15:21 64.03 64.03 64.02 64.03 3.3K
15:22 64.09 64.09 64.09 64.09 1.6K
15:23 64.09 64.09 64.09 64.08 0.2K
15:24 64.11 64.11 64.11 64.11 4.0K
15:25 64.09 64.11 64.09 64.11 5.5K
15:26 64.09 64.14 64.09 64.13 9.1K
15:27 64.14 64.14 64.11 64.11 3.4K
15:28 64.13 64.14 64.12 64.13 12.4K
15:29 64.13 64.13 64.11 64.11 5.4K
15:30 64.07 64.08 64.07 64.08 1.9K
15:31 64.06 64.06 64.06 64.06 11.1K
15:33 64.02 64.02 64.02 64.02 5.5K
15:34 64.06 64.07 64.06 64.06 2.8K
15:35 64.02 64.03 64.00 64.00 3.4K
15:36 64.00 64.00 64.00 64.00 4.5K
15:37 63.98 63.98 63.98 63.98 4.5K
15:38 63.98 63.98 63.95 63.95 5.4K
15:39 63.96 63.97 63.96 63.97 4.5K
15:40 63.95 63.95 63.92 63.92 4.3K
15:41 63.89 63.91 63.89 63.91 2.8K
15:42 63.92 63.95 63.92 63.95 4.9K
15:43 63.95 63.95 63.95 63.95 6.9K
15:44 63.94 63.94 63.94 63.94 0.4K
15:45 63.90 63.91 63.90 63.91 1.4K
15:46 63.89 63.89 63.89 63.89 1.8K
15:48 63.88 63.88 63.88 63.88 1.5K
15:49 63.85 63.90 63.85 63.90 5.8K
15:50 63.91 63.93 63.91 63.91 4.4K
15:51 63.90 63.90 63.89 63.89 2.8K
15:52 63.87 63.87 63.87 63.86 0.6K
15:53 63.86 63.92 63.86 63.92 12.7K
15:54 63.91 63.92 63.90 63.91 6.3K
15:55 63.93 63.93 63.91 63.91 10.3K
15:56 63.90 63.91 63.89 63.89 6.4K
15:57 63.89 63.90 63.89 63.89 6.5K
15:58 63.89 63.89 63.82 63.83 22.9K
15:59 63.83 63.88 63.82 63.87 44.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible