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 64.90 64.91 64.88 64.88 63.8K
09:31 64.90 64.90 64.83 64.83 5.5K
09:32 64.81 64.81 64.71 64.71 11.8K
09:33 64.67 64.78 64.67 64.78 4.2K
09:34 64.79 64.79 64.76 64.76 9.0K
09:35 64.72 64.84 64.72 64.84 4.7K
09:36 64.83 64.87 64.82 64.87 6.6K
09:37 64.86 64.89 64.82 64.82 8.9K
09:38 64.82 64.88 64.82 64.88 5.6K
09:39 64.86 64.93 64.85 64.92 6.9K
09:40 64.92 64.94 64.92 64.94 7.0K
09:41 64.97 65.01 64.97 65.01 23.9K
09:42 65.01 65.08 64.99 65.07 10.8K
09:43 65.08 65.11 64.99 65.00 9.4K
09:44 64.99 65.04 64.96 65.04 6.3K
09:45 65.03 65.03 64.93 64.95 9.4K
09:46 64.89 64.89 64.83 64.83 4.6K
09:47 64.81 64.83 64.81 64.83 2.1K
09:48 64.78 64.79 64.75 64.75 9.2K
09:49 64.69 64.69 64.69 64.69 0.1K
09:50 64.69 64.73 64.69 64.72 4.9K
09:51 64.73 64.73 64.60 64.60 6.5K
09:52 64.54 64.54 64.47 64.49 16.6K
09:53 64.48 64.48 64.44 64.45 8.0K
09:54 64.42 64.42 64.36 64.36 11.6K
09:55 64.39 64.41 64.34 64.41 5.0K
09:56 64.39 64.40 64.38 64.39 6.7K
09:57 64.41 64.41 64.35 64.36 6.4K
09:58 64.34 64.36 64.24 64.24 14.6K
09:59 64.25 64.29 64.24 64.29 8.0K
10:00 64.24 64.25 64.19 64.19 9.3K
10:01 64.18 64.21 64.18 64.20 5.1K
10:02 64.16 64.17 64.09 64.10 6.4K
10:03 64.09 64.09 64.04 64.08 2.7K
10:04 64.03 64.03 63.98 64.01 3.7K
10:05 64.09 64.21 64.09 64.17 8.8K
10:06 64.19 64.25 64.19 64.25 5.2K
10:07 64.25 64.27 64.25 64.27 5.3K
10:09 64.31 64.35 64.31 64.35 2.6K
10:10 64.35 64.36 64.35 64.36 1.8K
10:11 64.38 64.38 64.38 64.38 2.3K
10:12 64.35 64.35 64.35 64.35 1.4K
10:13 64.44 64.44 64.44 64.44 0.5K
10:14 64.46 64.48 64.45 64.45 2.9K
10:15 64.45 64.48 64.45 64.48 1.9K
10:16 64.48 64.51 64.48 64.51 3.3K
10:17 64.50 64.50 64.49 64.49 0.8K
10:18 64.44 64.44 64.40 64.40 4.5K
10:21 64.39 64.39 64.39 64.39 0.8K
10:22 64.41 64.44 64.41 64.44 1.2K
10:23 64.47 64.47 64.47 64.47 0.7K
10:24 64.40 64.40 64.40 64.40 1.2K
10:25 64.37 64.41 64.37 64.41 8.6K
10:26 64.33 64.33 64.33 64.33 3.5K
10:27 64.37 64.37 64.37 64.37 0.7K
10:29 64.45 64.45 64.45 64.45 2.5K
10:30 64.43 64.44 64.43 64.44 3.6K
10:31 64.46 64.52 64.46 64.52 2.8K
10:32 64.51 64.51 64.51 64.51 1.6K
10:34 64.51 64.51 64.51 64.51 1.0K
10:35 64.56 64.61 64.56 64.61 2.5K
10:36 64.57 64.59 64.57 64.59 2.7K
10:37 64.63 64.63 64.57 64.57 3.1K
10:38 64.59 64.59 64.59 64.59 1.1K
10:39 64.60 64.60 64.60 64.60 1.0K
10:41 64.58 64.62 64.57 64.62 2.5K
10:42 64.61 64.62 64.61 64.62 2.2K
10:43 64.63 64.65 64.63 64.65 6.8K
10:44 64.67 64.67 64.66 64.66 2.5K
10:45 64.72 64.72 64.72 64.72 1.0K
10:46 64.68 64.68 64.68 64.68 3.8K
10:47 64.54 64.63 64.54 64.63 4.6K
10:49 64.58 64.60 64.58 64.60 2.0K
10:50 64.57 64.59 64.56 64.59 21.7K
10:51 64.61 64.61 64.60 64.61 8.7K
10:52 64.58 64.58 64.58 64.58 0.8K
10:53 64.56 64.56 64.56 64.56 0.5K
10:54 64.59 64.60 64.59 64.59 3.2K
10:55 64.59 64.61 64.59 64.61 1.9K
10:56 64.67 64.67 64.67 64.67 4.0K
10:57 64.76 64.78 64.76 64.78 6.3K
10:58 64.79 64.83 64.79 64.79 8.0K
10:59 64.80 64.84 64.79 64.80 8.1K
11:00 64.79 64.80 64.76 64.76 12.2K
11:01 64.81 64.81 64.79 64.80 10.9K
11:02 64.82 64.82 64.78 64.82 10.5K
11:03 64.81 64.82 64.79 64.82 5.9K
11:04 64.85 64.85 64.83 64.83 1.6K
11:05 64.85 64.85 64.76 64.77 7.2K
11:06 64.79 64.81 64.78 64.80 4.8K
11:07 64.81 64.81 64.80 64.80 2.1K
11:08 64.81 64.85 64.81 64.85 7.8K
11:09 64.85 64.85 64.84 64.83 4.7K
11:10 64.82 64.85 64.82 64.85 10.5K
11:11 64.84 64.84 64.81 64.81 2.3K
11:12 64.78 64.79 64.76 64.79 14.0K
11:13 64.80 64.80 64.80 64.80 5.8K
11:14 64.82 64.87 64.82 64.87 2.8K
11:15 64.85 64.85 64.84 64.84 4.7K
11:16 64.83 64.83 64.81 64.81 5.6K
11:17 64.77 64.77 64.77 64.77 3.7K
11:18 64.82 64.82 64.79 64.79 4.5K
11:19 64.80 64.81 64.80 64.81 3.3K
11:20 64.85 64.85 64.78 64.78 3.5K
11:21 64.72 64.75 64.72 64.75 3.9K
11:22 64.79 64.80 64.78 64.80 6.9K
11:25 64.74 64.74 64.70 64.71 6.8K
11:26 64.68 64.68 64.68 64.68 3.8K
11:27 64.71 64.71 64.71 64.71 4.3K
11:28 64.69 64.69 64.69 64.69 3.2K
11:29 64.67 64.69 64.67 64.69 4.3K
11:30 64.69 64.69 64.68 64.68 2.6K
11:31 64.66 64.66 64.59 64.59 8.6K
11:32 64.65 64.65 64.63 64.63 4.3K
11:34 64.86 64.86 64.86 64.86 1.5K
11:35 64.83 64.83 64.80 64.80 2.2K
11:36 64.80 64.83 64.80 64.81 3.9K
11:37 64.80 64.82 64.80 64.82 6.2K
11:38 64.81 64.81 64.79 64.79 3.0K
11:40 64.75 64.75 64.75 64.75 3.3K
11:41 64.72 64.74 64.72 64.74 3.5K
11:42 64.79 64.80 64.79 64.80 7.6K
11:43 64.77 64.77 64.74 64.74 3.2K
11:44 64.73 64.73 64.70 64.70 4.8K
11:45 64.69 64.69 64.69 64.69 2.2K
11:46 64.71 64.74 64.71 64.74 7.3K
11:48 64.78 64.81 64.78 64.81 1.3K
11:49 64.81 64.81 64.79 64.79 2.9K
11:50 64.76 64.76 64.76 64.76 4.3K
11:52 64.79 64.79 64.73 64.73 7.8K
11:53 64.72 64.74 64.71 64.74 4.0K
11:54 64.74 64.75 64.73 64.73 3.9K
11:55 64.76 64.76 64.75 64.75 1.1K
11:56 64.73 64.73 64.72 64.72 8.9K
11:59 64.72 64.73 64.71 64.71 3.0K
12:00 64.73 64.73 64.70 64.70 4.3K
12:01 64.68 64.68 64.68 64.68 1.6K
12:02 64.66 64.66 64.63 64.65 3.7K
12:03 64.64 64.73 64.64 64.73 5.4K
12:05 64.79 64.79 64.79 64.79 2.8K
12:06 64.80 64.80 64.79 64.80 4.7K
12:08 64.84 64.85 64.84 64.85 2.5K
12:09 64.86 64.86 64.85 64.85 2.1K
12:10 64.86 64.91 64.86 64.90 3.0K
12:11 64.90 64.90 64.85 64.85 4.7K
12:12 64.87 64.87 64.87 64.86 0.8K
12:13 64.87 64.88 64.87 64.88 1.7K
12:14 64.91 64.91 64.90 64.90 0.4K
12:15 64.93 64.93 64.93 64.93 10.4K
12:16 64.95 64.95 64.95 64.95 0.2K
12:17 64.95 64.97 64.95 64.97 4.7K
12:18 64.97 64.98 64.97 64.98 6.5K
12:20 64.90 64.93 64.90 64.93 2.2K
12:21 64.91 64.91 64.91 64.91 1.4K
12:22 64.86 64.86 64.83 64.83 2.2K
12:23 64.84 64.84 64.84 64.84 3.5K
12:24 64.85 64.85 64.85 64.85 0.9K
12:25 64.82 64.82 64.82 64.82 1.8K
12:26 64.74 64.74 64.74 64.74 10.1K
12:27 64.77 64.77 64.77 64.77 1.0K
12:28 64.74 64.76 64.74 64.75 3.7K
12:29 64.75 64.75 64.75 64.75 1.7K
12:30 64.76 64.82 64.76 64.81 5.4K
12:31 64.82 64.83 64.82 64.83 3.4K
12:32 64.76 64.76 64.76 64.76 3.5K
12:35 64.79 64.80 64.79 64.80 2.9K
12:36 64.75 64.75 64.75 64.75 1.8K
12:39 64.78 64.78 64.78 64.78 1.5K
12:40 64.72 64.72 64.72 64.72 2.8K
12:41 64.63 64.63 64.63 64.63 3.0K
12:42 64.63 64.63 64.63 64.63 0.8K
12:43 64.67 64.73 64.67 64.72 5.5K
12:44 64.72 64.72 64.71 64.71 1.0K
12:45 64.71 64.71 64.69 64.69 2.4K
12:47 64.64 64.65 64.64 64.65 4.6K
12:48 64.64 64.64 64.64 64.64 2.5K
12:49 64.63 64.63 64.62 64.62 4.1K
12:50 64.62 64.62 64.60 64.61 7.9K
12:51 64.61 64.61 64.58 64.58 3.7K
12:52 64.62 64.62 64.62 64.62 1.6K
12:53 64.58 64.58 64.58 64.58 1.5K
12:54 64.62 64.63 64.62 64.63 4.8K
12:55 64.63 64.63 64.63 64.63 0.6K
12:56 64.61 64.63 64.61 64.63 1.9K
12:57 64.62 64.62 64.60 64.60 4.0K
12:59 64.60 64.60 64.60 64.60 2.4K
13:00 64.58 64.58 64.58 64.58 0.3K
13:01 64.56 64.56 64.56 64.56 1.0K
13:02 64.60 64.61 64.60 64.61 1.8K
13:03 64.61 64.61 64.61 64.61 0.3K
13:04 64.62 64.62 64.62 64.62 1.0K
13:05 64.67 64.67 64.67 64.67 2.3K
13:06 64.61 64.61 64.61 64.61 1.8K
13:08 64.61 64.61 64.61 64.61 3.5K
13:09 64.61 64.61 64.59 64.58 2.7K
13:10 64.51 64.51 64.51 64.51 1.0K
13:11 64.53 64.53 64.48 64.48 8.7K
13:12 64.47 64.47 64.47 64.47 1.9K
13:14 64.54 64.54 64.53 64.54 3.2K
13:15 64.59 64.59 64.59 64.59 0.6K
13:16 64.59 64.59 64.56 64.56 7.9K
13:17 64.54 64.54 64.52 64.52 3.8K
13:19 64.61 64.61 64.61 64.61 1.4K
13:20 64.58 64.58 64.58 64.58 1.1K
13:21 64.61 64.61 64.61 64.61 3.2K
13:22 64.61 64.61 64.61 64.61 1.0K
13:23 64.63 64.64 64.63 64.64 1.7K
13:24 64.64 64.64 64.64 64.64 1.9K
13:25 64.64 64.64 64.64 64.64 1.8K
13:26 64.62 64.62 64.62 64.62 1.6K
13:27 64.58 64.58 64.58 64.58 2.2K
13:28 64.58 64.63 64.58 64.63 5.1K
13:29 64.64 64.64 64.64 64.64 1.0K
13:30 64.67 64.67 64.67 64.67 0.4K
13:31 64.66 64.66 64.66 64.66 2.4K
13:32 64.65 64.65 64.65 64.65 1.5K
13:33 64.71 64.71 64.70 64.70 1.7K
13:34 64.70 64.70 64.68 64.68 2.0K
13:35 64.69 64.69 64.69 64.69 2.6K
13:36 64.80 64.85 64.80 64.85 6.3K
13:37 64.87 64.87 64.87 64.87 0.7K
13:38 64.87 64.88 64.87 64.88 9.4K
13:39 64.89 64.92 64.89 64.90 6.2K
13:40 64.87 64.88 64.86 64.87 4.6K
13:41 64.87 64.87 64.80 64.80 5.9K
13:42 64.82 64.87 64.82 64.86 7.1K
13:43 64.86 64.89 64.86 64.89 2.2K
13:44 64.85 64.85 64.84 64.84 2.6K
13:45 64.86 64.88 64.86 64.86 4.0K
13:46 64.84 64.84 64.84 64.84 1.2K
13:47 64.82 64.85 64.82 64.85 2.0K
13:48 64.82 64.84 64.81 64.84 5.6K
13:49 64.82 64.82 64.81 64.81 1.1K
13:50 64.81 64.85 64.81 64.85 2.5K
13:51 64.84 64.84 64.84 64.84 0.9K
13:52 64.86 64.86 64.83 64.83 1.9K
13:53 64.86 64.86 64.84 64.83 3.0K
13:54 64.87 64.89 64.87 64.89 4.0K
13:55 64.89 64.89 64.89 64.89 2.0K
13:56 64.90 64.90 64.90 64.90 0.9K
13:57 64.87 64.88 64.87 64.88 3.9K
13:58 64.86 64.88 64.86 64.88 4.1K
13:59 64.90 64.90 64.89 64.89 1.9K
14:00 64.89 64.89 64.89 64.89 2.4K
14:01 64.87 64.87 64.87 64.87 4.1K
14:02 64.93 64.97 64.93 64.97 5.3K
14:03 64.95 64.95 64.92 64.92 5.5K
14:04 64.92 64.93 64.91 64.92 4.7K
14:05 64.94 64.95 64.94 64.94 2.8K
14:06 64.94 64.97 64.94 64.97 1.7K
14:07 64.98 65.02 64.98 65.02 4.9K
14:08 65.02 65.03 65.02 65.02 3.4K
14:09 65.02 65.04 64.99 64.99 2.8K
14:10 65.00 65.00 64.88 64.88 10.8K
14:11 64.87 64.87 64.85 64.86 6.1K
14:12 64.87 64.89 64.87 64.89 4.8K
14:13 64.89 64.97 64.89 64.97 5.0K
14:14 65.00 65.01 64.99 65.00 2.5K
14:15 64.96 64.99 64.96 64.98 4.5K
14:16 64.98 65.00 64.97 65.00 6.5K
14:17 64.98 65.03 64.89 64.89 12.1K
14:18 64.86 64.96 64.86 64.96 5.0K
14:19 64.93 64.97 64.93 64.97 2.0K
14:20 64.94 64.94 64.92 64.92 2.7K
14:21 64.95 65.00 64.95 65.00 6.5K
14:22 65.00 65.01 65.00 65.01 2.5K
14:24 65.00 65.01 65.00 65.01 3.4K
14:26 65.03 65.07 65.03 65.05 11.7K
14:27 65.02 65.06 65.02 65.06 7.5K
14:29 65.00 65.00 65.00 65.00 1.8K
14:30 65.04 65.04 65.02 65.02 2.4K
14:31 65.02 65.02 65.01 65.01 6.5K
14:35 64.96 64.96 64.96 64.96 0.7K
14:36 64.96 64.99 64.96 64.99 6.0K
14:37 64.94 64.99 64.94 64.99 3.0K
14:38 64.99 64.99 64.99 64.99 0.5K
14:39 64.96 64.96 64.96 64.96 2.3K
14:40 64.96 64.96 64.91 64.91 5.6K
14:41 64.94 64.94 64.92 64.93 2.9K
14:42 64.89 64.89 64.89 64.89 2.7K
14:44 64.93 64.93 64.93 64.93 1.9K
14:46 64.94 64.95 64.94 64.95 3.5K
14:47 64.96 64.96 64.95 64.94 3.5K
14:49 64.93 64.97 64.93 64.97 1.7K
14:50 65.00 65.00 65.00 65.00 5.9K
14:52 65.08 65.08 65.08 65.08 4.1K
14:53 65.09 65.23 65.09 65.23 33.5K
14:54 65.27 65.35 65.27 65.35 20.9K
14:55 65.34 65.40 65.34 65.39 11.9K
14:56 65.40 65.46 65.40 65.44 7.2K
14:57 65.44 65.44 65.27 65.27 16.9K
14:58 65.29 65.34 65.29 65.32 26.7K
14:59 65.25 65.25 65.20 65.21 7.8K
15:00 65.24 65.26 65.21 65.21 7.3K
15:01 65.20 65.20 65.18 65.19 5.1K
15:02 65.18 65.18 65.18 65.18 4.0K
15:03 65.18 65.18 65.18 65.18 0.2K
15:04 65.16 65.16 65.13 65.14 9.0K
15:05 65.16 65.22 65.16 65.22 3.5K
15:06 65.20 65.22 65.20 65.22 2.6K
15:07 65.23 65.23 65.23 65.23 0.5K
15:08 65.22 65.28 65.22 65.28 5.1K
15:09 65.29 65.30 65.25 65.25 6.6K
15:10 65.24 65.25 65.24 65.25 4.3K
15:11 65.22 65.23 65.22 65.23 1.8K
15:12 65.21 65.21 65.20 65.20 3.1K
15:13 65.20 65.22 65.18 65.22 10.4K
15:14 65.23 65.27 65.23 65.26 7.9K
15:15 65.25 65.26 65.23 65.26 5.1K
15:16 65.26 65.26 65.20 65.21 10.2K
15:17 65.21 65.21 65.20 65.20 3.8K
15:18 65.20 65.22 65.20 65.19 7.3K
15:19 65.19 65.20 65.16 65.20 7.0K
15:20 65.20 65.20 65.16 65.18 4.5K
15:21 65.17 65.20 65.16 65.20 8.7K
15:22 65.20 65.20 65.12 65.12 5.9K
15:23 65.12 65.15 65.12 65.14 3.7K
15:24 65.11 65.11 65.05 65.06 4.7K
15:25 65.05 65.05 65.00 65.00 7.2K
15:26 64.97 65.01 64.97 65.01 4.4K
15:27 65.01 65.06 65.01 65.06 3.6K
15:28 65.07 65.07 65.03 65.05 6.4K
15:29 65.07 65.13 65.07 65.13 3.6K
15:30 65.13 65.13 65.07 65.07 6.7K
15:31 64.97 64.98 64.97 64.97 1.4K
15:32 64.98 65.00 64.98 64.98 4.4K
15:33 64.98 65.04 64.98 65.04 7.3K
15:34 65.02 65.02 64.99 65.02 7.4K
15:35 65.00 65.00 64.98 64.98 14.6K
15:36 64.99 65.02 64.99 65.02 3.0K
15:37 65.00 65.00 64.99 65.00 4.1K
15:38 65.00 65.01 65.00 65.01 2.1K
15:39 65.01 65.01 65.00 65.00 2.3K
15:40 65.00 65.00 64.95 64.95 18.5K
15:41 64.96 64.96 64.94 64.94 5.5K
15:42 64.95 64.98 64.95 64.98 4.6K
15:43 64.95 64.95 64.95 64.95 1.4K
15:44 64.95 64.96 64.95 64.95 4.3K
15:45 64.96 64.96 64.94 64.94 6.6K
15:46 64.94 64.94 64.93 64.93 2.0K
15:47 64.94 64.94 64.93 64.94 3.5K
15:48 64.95 64.98 64.95 64.98 4.9K
15:49 64.99 65.03 64.99 65.02 3.3K
15:50 64.99 64.99 64.93 64.94 6.6K
15:51 64.94 64.95 64.94 64.94 6.3K
15:52 64.96 64.99 64.96 64.99 5.3K
15:53 64.97 64.97 64.97 64.97 4.2K
15:54 64.91 64.92 64.90 64.90 1.2K
15:55 64.86 64.89 64.84 64.89 11.3K
15:56 64.88 64.88 64.86 64.88 5.3K
15:57 64.88 64.89 64.88 64.89 4.9K
15:58 64.91 64.92 64.89 64.92 16.7K
15:59 64.91 64.93 64.87 64.92 38.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible