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 61.99 61.99 61.90 61.90 103.9K
09:31 61.98 62.06 61.98 62.00 18.2K
09:32 61.97 62.00 61.97 61.97 6.7K
09:34 61.93 61.98 61.93 61.98 3.6K
09:35 61.95 61.95 61.93 61.93 16.0K
09:36 61.91 61.91 61.87 61.87 11.5K
09:37 61.78 61.91 61.78 61.90 9.2K
09:38 61.91 61.94 61.88 61.94 8.6K
09:39 61.94 62.04 61.93 62.04 19.2K
09:40 62.08 62.13 62.06 62.11 16.7K
09:41 62.10 62.12 62.09 62.10 17.7K
09:42 62.09 62.10 62.05 62.06 6.7K
09:43 62.05 62.09 62.04 62.06 7.6K
09:44 62.04 62.10 62.04 62.10 4.7K
09:45 62.13 62.13 62.08 62.08 3.4K
09:46 62.03 62.04 62.03 62.04 3.2K
09:47 62.16 62.16 62.16 62.16 1.5K
09:48 62.20 62.22 62.20 62.22 3.3K
09:49 62.16 62.16 62.12 62.12 3.1K
09:51 62.05 62.05 62.03 62.03 1.0K
09:52 62.05 62.05 62.05 62.05 0.6K
09:53 62.07 62.07 62.07 62.07 1.2K
09:54 62.16 62.16 62.16 62.16 0.1K
09:55 62.16 62.16 62.08 62.12 4.7K
09:56 62.15 62.15 62.15 62.15 0.1K
09:57 62.15 62.15 62.15 62.15 0.2K
09:58 62.15 62.15 62.15 62.15 0.8K
09:59 62.14 62.14 62.14 62.14 0.5K
10:00 62.20 62.22 62.20 62.22 1.8K
10:01 62.19 62.19 62.19 62.19 1.5K
10:02 62.26 62.27 62.23 62.23 16.3K
10:03 62.24 62.24 62.21 62.21 1.4K
10:04 62.14 62.16 62.14 62.16 0.7K
10:05 62.18 62.20 62.18 62.20 0.3K
10:06 62.26 62.26 62.25 62.25 2.8K
10:07 62.29 62.29 62.28 62.28 2.8K
10:08 62.30 62.30 62.30 62.30 0.2K
10:09 62.23 62.23 62.23 62.23 1.0K
10:10 62.24 62.24 62.24 62.24 0.8K
10:11 62.19 62.21 62.19 62.21 0.5K
10:12 62.20 62.22 62.20 62.22 1.2K
10:13 62.17 62.17 62.16 62.16 1.0K
10:14 62.15 62.15 62.15 62.15 1.6K
10:15 62.17 62.18 62.17 62.18 6.2K
10:16 62.14 62.14 62.10 62.12 1.7K
10:17 62.11 62.11 62.09 62.09 3.1K
10:18 62.15 62.15 62.15 62.15 0.2K
10:19 62.16 62.16 62.16 62.16 2.7K
10:20 62.20 62.20 62.20 62.20 2.7K
10:24 62.01 62.01 61.99 61.99 1.7K
10:25 61.97 61.97 61.97 61.97 10.7K
10:26 61.95 61.98 61.95 61.98 3.0K
10:27 61.99 61.99 61.99 61.99 2.4K
10:29 62.04 62.04 62.04 62.04 0.1K
10:30 62.04 62.08 62.04 62.08 1.9K
10:31 62.06 62.07 62.06 62.07 1.5K
10:32 62.08 62.08 62.08 62.08 0.4K
10:33 62.05 62.11 62.05 62.11 2.0K
10:34 62.11 62.14 62.11 62.14 3.7K
10:36 62.18 62.19 62.18 62.19 1.5K
10:37 62.14 62.14 62.14 62.14 0.8K
10:38 62.13 62.13 62.13 62.13 0.9K
10:39 62.14 62.14 62.14 62.14 2.1K
10:40 62.13 62.18 62.13 62.18 1.5K
10:41 62.18 62.18 62.18 62.18 1.2K
10:42 62.20 62.20 62.20 62.20 2.3K
10:43 62.17 62.21 62.17 62.21 5.2K
10:45 62.20 62.20 62.20 62.20 0.2K
10:46 62.20 62.20 62.20 62.20 2.4K
10:48 62.18 62.18 62.17 62.17 2.3K
10:49 62.14 62.17 62.14 62.17 1.2K
10:50 62.17 62.17 62.13 62.13 2.6K
10:51 62.10 62.14 62.10 62.14 1.4K
10:53 62.17 62.18 62.17 62.17 2.9K
10:54 62.17 62.26 62.17 62.26 2.9K
10:55 62.32 62.42 62.32 62.40 5.3K
10:56 62.43 62.50 62.43 62.48 20.6K
10:57 62.48 62.52 62.47 62.52 20.4K
10:58 62.63 62.67 62.60 62.67 15.8K
10:59 62.66 62.67 62.65 62.67 10.6K
11:00 62.72 62.72 62.70 62.72 5.3K
11:01 62.68 62.72 62.68 62.70 9.2K
11:02 62.71 62.75 62.66 62.75 33.6K
11:03 62.73 62.73 62.64 62.65 19.0K
11:04 62.64 62.64 62.59 62.61 20.6K
11:05 62.55 62.57 62.54 62.55 6.3K
11:06 62.53 62.55 62.53 62.54 13.5K
11:07 62.54 62.56 62.50 62.50 4.4K
11:08 62.52 62.55 62.52 62.55 3.2K
11:09 62.53 62.54 62.53 62.54 2.3K
11:10 62.57 62.57 62.56 62.56 5.9K
11:11 62.51 62.53 62.51 62.52 4.5K
11:12 62.54 62.54 62.54 62.54 1.5K
11:13 62.56 62.56 62.51 62.51 2.2K
11:14 62.53 62.56 62.53 62.56 4.3K
11:15 62.59 62.59 62.54 62.56 2.7K
11:16 62.56 62.56 62.55 62.56 3.7K
11:17 62.58 62.58 62.58 62.58 0.4K
11:18 62.61 62.61 62.60 62.60 1.5K
11:19 62.61 62.61 62.61 62.61 0.4K
11:20 62.62 62.62 62.57 62.57 1.8K
11:21 62.56 62.56 62.54 62.54 0.9K
11:22 62.54 62.54 62.54 62.54 1.3K
11:25 62.56 62.56 62.56 62.56 0.6K
11:28 62.56 62.56 62.55 62.55 2.3K
11:30 62.59 62.59 62.59 62.59 1.9K
11:33 62.62 62.62 62.62 62.62 2.2K
11:34 62.66 62.74 62.66 62.74 4.3K
11:35 62.72 62.76 62.72 62.76 3.5K
11:36 62.76 62.76 62.72 62.72 3.6K
11:37 62.72 62.73 62.72 62.73 3.8K
11:38 62.72 62.72 62.72 62.72 1.2K
11:40 62.72 62.72 62.69 62.69 1.2K
11:41 62.66 62.66 62.66 62.66 0.8K
11:42 62.68 62.68 62.68 62.68 4.2K
11:44 62.68 62.71 62.68 62.70 5.5K
11:45 62.69 62.69 62.69 62.69 0.7K
11:46 62.68 62.72 62.68 62.72 6.6K
11:47 62.71 62.71 62.71 62.71 0.2K
11:48 62.66 62.66 62.66 62.66 0.1K
11:49 62.67 62.67 62.65 62.66 3.6K
11:51 62.68 62.69 62.68 62.69 0.9K
11:52 62.73 62.73 62.73 62.73 0.2K
11:53 62.75 62.75 62.75 62.75 1.7K
11:54 62.76 62.76 62.76 62.76 2.6K
11:55 62.77 62.78 62.77 62.78 1.9K
11:56 62.78 62.79 62.78 62.79 8.5K
11:57 62.80 62.83 62.80 62.83 5.4K
11:58 62.87 62.87 62.85 62.85 20.2K
11:59 62.84 62.85 62.81 62.81 5.2K
12:00 62.79 62.81 62.79 62.81 5.1K
12:01 62.78 62.82 62.78 62.82 1.9K
12:02 62.83 62.84 62.79 62.79 4.7K
12:03 62.77 62.78 62.77 62.78 6.4K
12:04 62.82 62.83 62.82 62.83 2.8K
12:05 62.84 62.84 62.84 62.84 2.8K
12:06 62.84 62.85 62.83 62.83 6.4K
12:07 62.79 62.79 62.79 62.79 3.7K
12:08 62.80 62.80 62.79 62.79 3.6K
12:09 62.80 62.80 62.79 62.80 5.6K
12:10 62.79 62.79 62.79 62.79 1.0K
12:11 62.79 62.79 62.79 62.79 0.2K
12:12 62.79 62.79 62.74 62.74 9.2K
12:13 62.69 62.69 62.67 62.67 16.6K
12:14 62.69 62.69 62.69 62.69 0.2K
12:15 62.70 62.73 62.70 62.73 3.7K
12:16 62.72 62.72 62.70 62.70 2.0K
12:17 62.70 62.70 62.70 62.70 0.7K
12:18 62.69 62.69 62.67 62.68 7.0K
12:19 62.70 62.70 62.70 62.70 0.4K
12:20 62.70 62.70 62.68 62.68 2.9K
12:21 62.68 62.68 62.66 62.66 2.5K
12:22 62.65 62.65 62.63 62.63 3.8K
12:23 62.62 62.64 62.62 62.64 6.3K
12:24 62.63 62.66 62.62 62.66 10.9K
12:25 62.65 62.65 62.65 62.65 0.8K
12:26 62.65 62.65 62.65 62.65 0.8K
12:27 62.70 62.70 62.66 62.66 1.1K
12:28 62.66 62.66 62.65 62.65 4.2K
12:30 62.66 62.66 62.66 62.66 3.0K
12:31 62.66 62.66 62.66 62.66 1.4K
12:32 62.65 62.68 62.65 62.68 2.4K
12:33 62.66 62.66 62.65 62.65 6.2K
12:34 62.70 62.70 62.70 62.70 2.6K
12:36 62.65 62.68 62.65 62.68 8.2K
12:37 62.67 62.67 62.67 62.67 1.0K
12:38 62.65 62.65 62.63 62.63 3.5K
12:39 62.62 62.64 62.62 62.64 5.6K
12:41 62.64 62.64 62.64 62.64 1.0K
12:42 62.62 62.62 62.62 62.62 1.6K
12:43 62.59 62.59 62.57 62.57 17.4K
12:44 62.56 62.58 62.56 62.58 0.8K
12:45 62.56 62.60 62.55 62.60 4.4K
12:46 62.58 62.59 62.56 62.56 3.2K
12:47 62.56 62.56 62.56 62.56 1.5K
12:48 62.57 62.60 62.57 62.60 4.5K
12:49 62.62 62.62 62.62 62.62 2.2K
12:50 62.61 62.61 62.61 62.61 1.2K
12:52 62.67 62.67 62.66 62.67 4.6K
12:54 62.69 62.69 62.69 62.69 2.9K
12:55 62.65 62.65 62.65 62.65 4.9K
12:59 62.63 62.63 62.63 62.63 1.1K
13:01 62.68 62.68 62.68 62.68 2.9K
13:02 62.68 62.68 62.68 62.68 3.1K
13:03 62.69 62.69 62.69 62.69 7.4K
13:04 62.68 62.68 62.68 62.68 3.2K
13:07 62.62 62.62 62.62 62.62 1.9K
13:08 62.60 62.63 62.60 62.63 1.4K
13:09 62.63 62.65 62.63 62.65 2.1K
13:10 62.66 62.66 62.64 62.66 4.2K
13:11 62.65 62.66 62.65 62.66 2.4K
13:12 62.64 62.64 62.64 62.64 0.8K
13:14 62.65 62.67 62.65 62.67 1.2K
13:15 62.70 62.70 62.70 62.70 3.8K
13:16 62.68 62.68 62.67 62.67 4.3K
13:19 62.70 62.71 62.70 62.71 5.1K
13:21 62.74 62.74 62.74 62.74 0.5K
13:23 62.70 62.70 62.70 62.70 0.8K
13:24 62.70 62.70 62.70 62.70 2.1K
13:25 62.73 62.73 62.73 62.73 0.9K
13:27 62.73 62.73 62.73 62.73 2.0K
13:29 62.75 62.75 62.75 62.75 5.0K
13:30 62.75 62.75 62.75 62.75 1.6K
13:31 62.73 62.73 62.73 62.73 1.4K
13:34 62.73 62.73 62.73 62.73 1.2K
13:35 62.76 62.76 62.76 62.76 1.0K
13:36 62.78 62.78 62.78 62.78 1.4K
13:38 62.79 62.79 62.79 62.79 16.6K
13:43 62.84 62.84 62.84 62.84 0.9K
13:44 62.85 62.85 62.85 62.85 1.1K
13:45 62.85 62.85 62.85 62.85 1.7K
13:47 62.84 62.84 62.84 62.84 1.3K
13:50 62.84 62.85 62.84 62.85 2.2K
13:51 62.81 62.81 62.81 62.81 2.5K
13:56 62.86 62.86 62.86 62.86 1.6K
13:57 62.86 62.86 62.86 62.86 1.3K
13:58 62.87 62.87 62.87 62.87 1.5K
13:59 62.87 62.89 62.87 62.89 2.8K
14:00 62.89 62.90 62.88 62.90 14.4K
14:01 62.93 62.93 62.92 62.92 11.5K
14:03 62.95 62.95 62.95 62.95 4.5K
14:04 62.96 62.96 62.96 62.96 3.2K
14:05 62.92 62.92 62.89 62.89 4.8K
14:06 62.93 62.93 62.93 62.93 5.1K
14:08 62.97 62.97 62.96 62.96 2.6K
14:09 62.96 62.96 62.96 62.96 2.7K
14:10 62.95 62.95 62.92 62.92 3.3K
14:11 62.90 62.95 62.90 62.95 6.4K
14:12 62.95 62.95 62.95 62.95 1.5K
14:13 62.97 62.97 62.96 62.96 1.2K
14:14 62.97 62.98 62.97 62.98 5.6K
14:18 62.97 62.97 62.97 62.97 6.4K
14:20 62.94 62.94 62.94 62.94 0.3K
14:21 62.94 62.94 62.90 62.90 3.4K
14:22 62.87 62.87 62.87 62.87 3.3K
14:23 62.88 62.88 62.88 62.88 3.8K
14:25 62.84 62.84 62.84 62.84 1.8K
14:26 62.87 62.87 62.87 62.87 1.5K
14:27 62.87 62.87 62.84 62.84 9.2K
14:30 62.81 62.84 62.81 62.84 7.0K
14:31 62.84 62.84 62.84 62.84 0.2K
14:32 62.87 62.87 62.87 62.87 1.1K
14:33 62.87 62.87 62.87 62.87 3.3K
14:35 62.89 62.89 62.88 62.88 4.1K
14:38 62.86 62.86 62.85 62.85 2.8K
14:39 62.83 62.83 62.83 62.83 4.1K
14:40 62.79 62.79 62.79 62.79 3.7K
14:41 62.78 62.79 62.78 62.79 1.9K
14:42 62.78 62.78 62.78 62.78 1.6K
14:43 62.79 62.79 62.76 62.77 6.0K
14:44 62.76 62.77 62.76 62.77 0.6K
14:45 62.77 62.77 62.77 62.77 2.2K
14:46 62.77 62.77 62.77 62.77 0.2K
14:47 62.76 62.76 62.76 62.76 1.2K
14:48 62.80 62.80 62.80 62.80 1.5K
14:50 62.76 62.76 62.76 62.76 3.1K
14:54 62.79 62.79 62.79 62.79 0.8K
14:55 62.81 62.81 62.81 62.81 1.2K
14:56 62.84 62.84 62.84 62.84 1.3K
14:57 62.85 62.85 62.84 62.84 1.9K
14:59 62.81 62.81 62.81 62.81 1.3K
15:00 62.80 62.80 62.80 62.80 1.4K
15:01 62.83 62.83 62.83 62.83 0.5K
15:02 62.85 62.86 62.85 62.86 7.3K
15:08 62.83 62.83 62.83 62.83 1.1K
15:09 62.80 62.81 62.80 62.81 2.6K
15:10 62.79 62.79 62.77 62.77 2.7K
15:11 62.78 62.78 62.78 62.78 1.9K
15:12 62.79 62.82 62.79 62.82 3.9K
15:14 62.82 62.82 62.82 62.82 2.7K
15:17 62.83 62.83 62.83 62.83 3.5K
15:18 62.83 62.83 62.83 62.83 0.6K
15:19 62.85 62.85 62.85 62.85 2.6K
15:20 62.83 62.83 62.83 62.83 1.2K
15:21 62.83 62.83 62.80 62.80 4.0K
15:22 62.79 62.81 62.79 62.81 8.3K
15:24 62.85 62.85 62.85 62.85 1.7K
15:25 62.84 62.84 62.84 62.84 2.0K
15:26 62.85 62.85 62.84 62.84 2.3K
15:27 62.83 62.83 62.83 62.83 2.5K
15:28 62.84 62.84 62.83 62.84 3.0K
15:29 62.81 62.81 62.81 62.81 4.9K
15:30 62.79 62.79 62.79 62.79 1.4K
15:31 62.81 62.81 62.81 62.81 3.3K
15:32 62.79 62.79 62.79 62.79 0.5K
15:33 62.79 62.79 62.79 62.79 0.4K
15:34 62.77 62.77 62.75 62.75 7.6K
15:35 62.75 62.75 62.75 62.75 0.9K
15:36 62.75 62.75 62.75 62.75 2.3K
15:37 62.76 62.76 62.76 62.76 1.4K
15:38 62.78 62.78 62.78 62.78 0.3K
15:39 62.78 62.78 62.77 62.77 3.0K
15:40 62.77 62.77 62.74 62.74 6.8K
15:41 62.75 62.77 62.75 62.76 9.3K
15:43 62.73 62.74 62.73 62.74 6.5K
15:44 62.74 62.74 62.74 62.74 5.7K
15:45 62.74 62.75 62.74 62.75 7.2K
15:46 62.76 62.76 62.76 62.76 5.3K
15:47 62.70 62.71 62.69 62.70 5.7K
15:48 62.71 62.71 62.71 62.71 2.7K
15:49 62.71 62.72 62.71 62.72 4.1K
15:51 62.68 62.68 62.68 62.68 5.0K
15:52 62.69 62.69 62.69 62.69 2.2K
15:53 62.68 62.69 62.68 62.69 4.5K
15:54 62.69 62.69 62.69 62.69 2.6K
15:55 62.66 62.68 62.64 62.68 5.0K
15:56 62.70 62.70 62.70 62.70 0.4K
15:57 62.71 62.72 62.70 62.70 7.9K
15:58 62.69 62.70 62.68 62.68 14.6K
15:59 62.69 62.74 62.69 62.72 39.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible