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 64.34 64.36 64.34 64.36 32.6K
09:31 64.35 64.41 64.35 64.41 6.7K
09:32 64.42 64.50 64.42 64.48 23.0K
09:33 64.47 64.47 64.42 64.47 15.2K
09:34 64.49 64.49 64.46 64.46 4.1K
09:35 64.42 64.43 64.38 64.38 14.2K
09:36 64.37 64.42 64.37 64.40 26.2K
09:37 64.42 64.50 64.42 64.48 6.1K
09:38 64.49 64.51 64.45 64.51 5.2K
09:39 64.50 64.53 64.50 64.53 2.4K
09:40 64.54 64.54 64.51 64.51 32.2K
09:41 64.51 64.59 64.51 64.54 12.9K
09:42 64.53 64.58 64.53 64.58 11.2K
09:43 64.58 64.58 64.57 64.57 5.5K
09:44 64.57 64.57 64.53 64.55 15.0K
09:45 64.61 64.62 64.59 64.59 3.5K
09:46 64.61 64.65 64.61 64.65 5.7K
09:47 64.65 64.65 64.64 64.64 4.9K
09:48 64.64 64.67 64.64 64.66 1.7K
09:49 64.72 64.73 64.72 64.73 1.4K
09:50 64.73 64.73 64.69 64.69 19.0K
09:51 64.72 64.72 64.72 64.72 0.7K
09:52 64.71 64.79 64.71 64.79 6.2K
09:53 64.80 64.81 64.79 64.81 6.1K
09:54 64.79 64.79 64.72 64.77 6.4K
09:55 64.77 64.77 64.72 64.74 12.8K
09:56 64.71 64.71 64.68 64.68 2.4K
09:57 64.67 64.67 64.67 64.66 2.5K
09:58 64.67 64.67 64.64 64.67 4.9K
09:59 64.66 64.66 64.66 64.66 3.0K
10:00 64.71 64.73 64.69 64.72 4.1K
10:01 64.70 64.70 64.64 64.64 4.2K
10:02 64.65 64.65 64.62 64.62 3.1K
10:04 64.61 64.61 64.61 64.61 3.0K
10:05 64.61 64.61 64.59 64.60 3.7K
10:06 64.61 64.61 64.60 64.60 2.1K
10:07 64.59 64.61 64.59 64.61 2.6K
10:08 64.58 64.58 64.51 64.51 14.2K
10:09 64.53 64.53 64.49 64.49 3.5K
10:10 64.50 64.51 64.50 64.51 3.4K
10:11 64.47 64.48 64.47 64.48 3.7K
10:12 64.43 64.51 64.43 64.51 3.1K
10:13 64.47 64.49 64.47 64.49 10.6K
10:14 64.46 64.46 64.46 64.46 1.4K
10:15 64.56 64.59 64.54 64.57 1.5K
10:16 64.60 64.67 64.60 64.65 1.2K
10:17 64.65 64.65 64.65 64.65 0.8K
10:18 64.66 64.66 64.66 64.66 0.2K
10:19 64.71 64.71 64.71 64.71 0.4K
10:20 64.70 64.78 64.70 64.78 12.7K
10:21 64.80 64.80 64.80 64.80 0.3K
10:22 64.79 64.79 64.78 64.78 3.1K
10:23 64.79 64.79 64.79 64.79 1.2K
10:25 64.73 64.73 64.73 64.73 0.4K
10:26 64.66 64.66 64.66 64.66 0.1K
10:27 64.64 64.65 64.64 64.65 3.4K
10:30 64.72 64.72 64.69 64.69 7.1K
10:31 64.72 64.74 64.72 64.74 1.4K
10:32 64.72 64.72 64.72 64.72 1.9K
10:33 64.73 64.76 64.72 64.76 2.8K
10:34 64.76 64.78 64.76 64.78 2.2K
10:35 64.78 64.78 64.78 64.78 2.8K
10:36 64.78 64.78 64.76 64.76 3.1K
10:37 64.74 64.74 64.74 64.74 0.5K
10:38 64.70 64.70 64.70 64.70 1.6K
10:39 64.72 64.72 64.72 64.72 3.7K
10:40 64.66 64.66 64.62 64.62 70.1K
10:41 64.64 64.66 64.64 64.66 7.2K
10:42 64.66 64.66 64.66 64.66 1.4K
10:43 64.68 64.68 64.68 64.68 1.4K
10:44 64.71 64.80 64.71 64.80 8.7K
10:45 64.78 64.86 64.78 64.81 12.8K
10:46 64.80 64.87 64.80 64.87 3.2K
10:47 64.85 64.87 64.85 64.85 4.4K
10:48 64.87 64.90 64.87 64.90 7.1K
10:49 64.86 64.86 64.78 64.78 9.3K
10:51 64.71 64.71 64.71 64.71 2.0K
10:52 64.71 64.71 64.71 64.71 1.4K
10:53 64.67 64.67 64.67 64.66 1.4K
10:54 64.66 64.66 64.66 64.66 0.4K
10:55 64.67 64.67 64.67 64.67 3.3K
10:56 64.66 64.66 64.66 64.66 0.9K
10:57 64.66 64.66 64.66 64.66 1.1K
10:58 64.65 64.65 64.65 64.65 3.9K
10:59 64.68 64.68 64.68 64.68 3.5K
11:06 64.70 64.70 64.70 64.69 0.9K
11:07 64.63 64.63 64.63 64.63 4.8K
11:09 64.62 64.62 64.62 64.62 1.8K
11:11 64.67 64.67 64.65 64.65 0.5K
11:12 64.65 64.65 64.65 64.64 1.6K
11:13 64.65 64.65 64.63 64.64 4.4K
11:15 64.66 64.66 64.66 64.66 5.4K
11:18 64.69 64.69 64.69 64.69 0.5K
11:20 64.70 64.74 64.70 64.74 1.4K
11:21 64.76 64.76 64.76 64.76 1.4K
11:22 64.80 64.82 64.80 64.82 5.6K
11:23 64.79 64.79 64.78 64.78 2.2K
11:24 64.78 64.78 64.78 64.78 2.3K
11:25 64.74 64.74 64.73 64.73 1.5K
11:26 64.71 64.71 64.68 64.68 1.9K
11:27 64.61 64.61 64.61 64.61 1.1K
11:28 64.62 64.63 64.62 64.63 1.6K
11:29 64.64 64.64 64.60 64.60 2.4K
11:31 64.58 64.58 64.58 64.58 2.8K
11:32 64.57 64.57 64.55 64.55 6.1K
11:34 64.51 64.51 64.51 64.51 2.7K
11:35 64.52 64.52 64.51 64.51 3.7K
11:36 64.48 64.49 64.48 64.49 2.0K
11:37 64.47 64.47 64.45 64.47 5.2K
11:39 64.48 64.48 64.47 64.48 0.8K
11:40 64.46 64.46 64.45 64.45 1.7K
11:41 64.47 64.47 64.45 64.44 8.4K
11:43 64.43 64.43 64.40 64.40 2.9K
11:44 64.43 64.43 64.43 64.43 0.4K
11:45 64.44 64.44 64.44 64.44 2.7K
11:46 64.40 64.41 64.40 64.41 5.0K
11:47 64.41 64.41 64.41 64.41 2.4K
11:48 64.44 64.44 64.41 64.42 5.8K
11:49 64.46 64.46 64.46 64.46 2.3K
11:50 64.49 64.49 64.48 64.48 4.8K
11:51 64.45 64.46 64.45 64.46 5.0K
11:52 64.47 64.50 64.47 64.50 3.4K
11:53 64.48 64.48 64.46 64.46 10.1K
11:54 64.48 64.48 64.46 64.46 7.9K
11:55 64.50 64.50 64.50 64.50 3.9K
11:57 64.46 64.46 64.46 64.46 1.2K
11:58 64.36 64.37 64.36 64.36 14.1K
11:59 64.38 64.38 64.38 64.38 1.2K
12:00 64.37 64.37 64.37 64.37 2.8K
12:01 64.38 64.39 64.37 64.39 4.6K
12:02 64.40 64.41 64.39 64.40 5.9K
12:03 64.40 64.40 64.39 64.39 0.8K
12:04 64.41 64.41 64.37 64.36 3.2K
12:05 64.33 64.33 64.29 64.33 23.4K
12:06 64.32 64.32 64.25 64.25 10.7K
12:07 64.23 64.23 64.20 64.23 10.4K
12:08 64.23 64.24 64.23 64.24 1.8K
12:09 64.24 64.24 64.21 64.23 9.8K
12:10 64.25 64.25 64.23 64.23 2.1K
12:11 64.19 64.20 64.17 64.17 5.3K
12:12 64.17 64.17 64.16 64.17 9.4K
12:13 64.16 64.22 64.16 64.22 8.7K
12:14 64.20 64.20 64.18 64.18 7.2K
12:16 64.15 64.15 64.09 64.10 8.4K
12:17 64.10 64.10 64.10 64.10 2.5K
12:18 64.03 64.03 64.00 64.00 20.4K
12:19 63.99 64.03 63.99 64.03 5.6K
12:20 64.02 64.02 63.95 63.95 10.2K
12:21 63.96 63.97 63.90 63.96 19.3K
12:22 63.96 64.02 63.95 64.02 9.0K
12:23 63.98 63.99 63.96 63.96 16.7K
12:24 63.98 64.01 63.98 64.00 7.5K
12:25 64.03 64.07 64.02 64.07 6.5K
12:26 64.06 64.14 64.06 64.14 5.9K
12:27 64.14 64.15 64.12 64.12 3.5K
12:28 64.14 64.14 64.14 64.14 6.8K
12:29 64.14 64.14 64.14 64.14 4.7K
12:30 64.15 64.15 64.15 64.15 5.9K
12:31 64.14 64.17 64.14 64.17 2.4K
12:32 64.14 64.18 64.14 64.18 2.2K
12:33 64.17 64.17 64.16 64.16 2.4K
12:34 64.18 64.18 64.18 64.18 1.8K
12:35 64.21 64.26 64.21 64.24 2.4K
12:36 64.25 64.26 64.25 64.26 3.9K
12:38 64.20 64.20 64.20 64.20 0.3K
12:39 64.20 64.20 64.20 64.20 2.0K
12:40 64.11 64.11 64.08 64.09 2.3K
12:41 64.16 64.16 64.16 64.16 4.3K
12:42 64.12 64.12 64.12 64.12 2.0K
12:44 64.12 64.14 64.10 64.10 2.8K
12:45 64.11 64.11 64.11 64.11 3.6K
12:46 64.10 64.10 64.10 64.10 3.2K
12:47 64.08 64.08 64.01 64.01 1.0K
12:49 64.04 64.06 64.04 64.06 2.3K
12:50 64.04 64.04 64.04 64.04 2.8K
12:51 64.05 64.08 64.05 64.08 1.6K
12:52 64.09 64.09 64.09 64.09 1.5K
12:53 64.11 64.11 64.11 64.11 0.9K
12:55 64.08 64.08 64.08 64.08 2.9K
12:58 64.09 64.09 64.09 64.09 2.0K
12:59 64.08 64.08 64.07 64.07 4.3K
13:01 64.06 64.06 64.06 64.06 4.0K
13:02 64.10 64.10 64.10 64.10 0.5K
13:03 64.12 64.12 64.12 64.12 0.5K
13:04 64.16 64.16 64.15 64.15 6.8K
13:06 64.16 64.16 64.16 64.16 2.6K
13:07 64.13 64.14 64.13 64.14 1.4K
13:08 64.21 64.21 64.21 64.21 1.6K
13:09 64.23 64.24 64.23 64.24 4.9K
13:10 64.22 64.24 64.22 64.24 3.0K
13:11 64.22 64.22 64.22 64.22 0.6K
13:13 64.22 64.22 64.20 64.20 2.5K
13:14 64.18 64.18 64.18 64.18 2.3K
13:15 64.14 64.16 64.14 64.16 3.9K
13:16 64.16 64.18 64.15 64.15 9.1K
13:17 64.14 64.14 64.14 64.14 0.3K
13:18 64.16 64.16 64.16 64.16 1.9K
13:19 64.15 64.15 64.15 64.15 0.9K
13:20 64.12 64.12 64.12 64.12 1.5K
13:21 64.11 64.11 64.11 64.11 3.1K
13:23 64.12 64.12 64.11 64.11 2.9K
13:24 64.11 64.11 64.11 64.11 0.9K
13:25 64.10 64.10 64.09 64.09 15.1K
13:27 64.09 64.09 64.09 64.08 7.2K
13:30 63.99 63.99 63.97 63.97 11.0K
13:31 63.99 64.02 63.97 63.97 11.4K
13:32 63.98 64.00 63.98 63.98 3.9K
13:33 64.00 64.02 64.00 64.02 1.2K
13:34 64.03 64.05 64.03 64.03 9.5K
13:35 64.02 64.02 64.01 64.02 5.1K
13:36 63.97 63.97 63.97 63.97 1.5K
13:38 63.94 63.94 63.94 63.94 0.5K
13:39 63.94 63.94 63.94 63.94 0.4K
13:40 63.95 63.95 63.93 63.93 2.6K
13:41 63.93 63.93 63.88 63.89 8.1K
13:42 63.89 63.89 63.89 63.89 1.4K
13:43 63.88 63.88 63.88 63.88 2.3K
13:45 63.88 63.90 63.88 63.90 1.9K
13:46 63.89 63.89 63.86 63.86 3.8K
13:47 63.88 63.88 63.88 63.88 1.9K
13:49 63.96 63.96 63.96 63.96 2.6K
13:50 63.98 63.98 63.98 63.98 1.4K
13:51 63.99 64.02 63.99 64.02 2.9K
13:52 64.05 64.05 64.05 64.05 0.5K
13:53 64.08 64.08 64.07 64.07 4.6K
13:55 64.13 64.13 64.13 64.13 3.1K
13:58 64.13 64.13 64.13 64.13 2.5K
14:01 64.16 64.16 64.14 64.14 0.8K
14:02 64.14 64.16 64.14 64.16 0.8K
14:03 64.15 64.15 64.15 64.15 1.6K
14:04 64.16 64.16 64.16 64.16 1.3K
14:05 64.18 64.18 64.18 64.18 1.4K
14:06 64.14 64.14 64.14 64.14 0.8K
14:07 64.15 64.15 64.15 64.15 1.6K
14:10 64.16 64.16 64.15 64.15 3.5K
14:12 64.14 64.14 64.14 64.14 4.4K
14:16 64.19 64.20 64.19 64.20 2.6K
14:17 64.19 64.19 64.19 64.19 0.5K
14:18 64.20 64.22 64.20 64.22 1.7K
14:19 64.18 64.19 64.18 64.19 2.2K
14:21 64.21 64.21 64.21 64.21 2.0K
14:22 64.30 64.30 64.29 64.29 8.5K
14:23 64.28 64.28 64.26 64.26 4.8K
14:24 64.21 64.21 64.21 64.21 5.9K
14:25 64.21 64.21 64.21 64.21 0.7K
14:26 64.14 64.14 64.14 64.14 1.2K
14:27 64.15 64.16 64.15 64.16 7.1K
14:29 64.19 64.19 64.19 64.19 1.3K
14:30 64.20 64.20 64.18 64.18 3.5K
14:31 64.14 64.14 64.14 64.14 2.9K
14:32 64.09 64.09 64.08 64.08 2.8K
14:34 64.03 64.05 64.03 64.05 1.8K
14:35 64.06 64.07 64.05 64.05 2.5K
14:37 64.00 64.02 64.00 64.02 1.7K
14:38 64.02 64.02 64.02 64.02 9.7K
14:39 64.02 64.02 64.02 64.02 1.8K
14:40 64.01 64.01 64.01 64.01 2.1K
14:41 63.99 63.99 63.99 63.99 3.9K
14:42 63.95 63.97 63.95 63.97 9.4K
14:43 63.91 63.91 63.91 63.91 2.4K
14:45 63.89 63.90 63.89 63.90 2.1K
14:46 63.87 63.87 63.87 63.87 4.1K
14:47 63.80 63.80 63.75 63.75 8.5K
14:48 63.75 63.76 63.74 63.76 4.7K
14:49 63.75 63.75 63.75 63.75 0.6K
14:50 63.83 63.83 63.82 63.82 3.1K
14:51 63.83 63.83 63.83 63.83 16.7K
14:52 63.86 63.86 63.86 63.86 0.6K
14:53 63.84 63.84 63.84 63.84 3.3K
14:55 63.79 63.79 63.79 63.79 1.0K
14:56 63.78 63.78 63.76 63.76 1.5K
14:57 63.78 63.78 63.74 63.74 10.1K
14:58 63.73 63.73 63.72 63.73 2.7K
14:59 63.72 63.73 63.72 63.73 2.8K
15:00 63.72 63.72 63.67 63.67 8.7K
15:01 63.74 63.74 63.74 63.74 2.0K
15:02 63.81 63.81 63.81 63.81 4.6K
15:04 63.82 63.82 63.80 63.81 1.8K
15:05 63.80 63.80 63.80 63.80 2.4K
15:07 63.83 63.84 63.83 63.84 2.1K
15:08 63.83 63.87 63.83 63.87 0.6K
15:09 63.89 63.89 63.85 63.85 2.9K
15:10 63.80 63.80 63.79 63.80 11.5K
15:11 63.83 63.83 63.83 63.83 2.2K
15:14 63.86 63.89 63.86 63.89 10.8K
15:15 63.91 63.91 63.91 63.91 3.8K
15:17 63.90 63.90 63.90 63.90 1.6K
15:19 63.87 63.87 63.86 63.86 3.6K
15:21 63.85 63.85 63.85 63.85 2.4K
15:23 63.88 63.88 63.88 63.88 4.5K
15:25 63.88 63.88 63.88 63.88 1.5K
15:27 63.77 63.77 63.75 63.75 2.7K
15:28 63.72 63.72 63.72 63.72 1.7K
15:29 63.70 63.72 63.70 63.71 6.2K
15:30 63.69 63.71 63.65 63.65 4.3K
15:31 63.66 63.66 63.66 63.66 1.2K
15:32 63.65 63.65 63.59 63.59 9.8K
15:33 63.59 63.59 63.54 63.57 24.4K
15:34 63.55 63.57 63.55 63.56 12.5K
15:35 63.55 63.61 63.55 63.61 18.3K
15:36 63.60 63.61 63.59 63.59 27.7K
15:37 63.63 63.63 63.58 63.58 15.1K
15:38 63.60 63.64 63.58 63.64 3.9K
15:39 63.65 63.65 63.62 63.62 4.9K
15:40 63.63 63.64 63.61 63.62 2.8K
15:41 63.61 63.61 63.57 63.57 5.3K
15:42 63.59 63.63 63.58 63.61 7.3K
15:43 63.59 63.62 63.59 63.60 5.7K
15:44 63.60 63.60 63.56 63.56 15.1K
15:45 63.55 63.58 63.52 63.52 8.8K
15:46 63.50 63.53 63.50 63.50 18.9K
15:47 63.48 63.48 63.45 63.45 15.0K
15:48 63.47 63.48 63.45 63.48 21.8K
15:49 63.50 63.57 63.50 63.52 6.5K
15:50 63.52 63.52 63.52 63.52 2.3K
15:51 63.54 63.54 63.52 63.52 10.4K
15:52 63.53 63.54 63.52 63.54 6.7K
15:53 63.54 63.59 63.54 63.59 6.1K
15:54 63.58 63.58 63.52 63.52 12.0K
15:55 63.53 63.54 63.50 63.51 10.8K
15:56 63.54 63.54 63.51 63.52 10.9K
15:57 63.53 63.53 63.51 63.51 4.7K
15:58 63.53 63.56 63.53 63.56 11.3K
15:59 63.55 63.55 63.44 63.53 136.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible