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 64.30 64.37 64.30 64.30 210.9K
09:31 64.28 64.37 64.28 64.34 8.7K
09:32 64.38 64.54 64.38 64.54 9.8K
09:33 64.54 64.56 64.46 64.46 6.1K
09:34 64.40 64.44 64.40 64.44 5.5K
09:35 64.39 64.43 64.34 64.43 14.0K
09:36 64.42 64.53 64.40 64.53 18.4K
09:37 64.55 64.56 64.48 64.48 35.2K
09:38 64.49 64.50 64.35 64.35 9.0K
09:39 64.34 64.38 64.29 64.29 7.3K
09:40 64.25 64.25 64.07 64.07 27.1K
09:41 64.06 64.17 64.03 64.08 50.6K
09:42 64.09 64.19 64.09 64.19 28.3K
09:43 64.17 64.20 64.13 64.15 16.2K
09:44 64.21 64.32 64.18 64.32 22.1K
09:45 64.31 64.36 64.28 64.36 6.8K
09:46 64.34 64.35 64.31 64.34 5.4K
09:47 64.34 64.45 64.34 64.44 15.7K
09:48 64.43 64.49 64.43 64.48 19.7K
09:49 64.49 64.49 64.47 64.47 6.0K
09:50 64.47 64.53 64.40 64.53 18.3K
09:51 64.53 64.62 64.53 64.60 13.1K
09:52 64.64 64.68 64.64 64.68 10.6K
09:53 64.69 64.69 64.57 64.57 30.0K
09:54 64.62 64.67 64.62 64.67 3.9K
09:55 64.60 64.60 64.53 64.53 7.0K
09:56 64.49 64.49 64.48 64.48 6.3K
09:57 64.50 64.50 64.43 64.43 4.5K
09:58 64.44 64.47 64.44 64.46 6.5K
09:59 64.45 64.45 64.43 64.43 8.0K
10:00 64.44 64.44 64.42 64.42 8.3K
10:01 64.40 64.40 64.40 64.40 2.7K
10:02 64.36 64.36 64.35 64.35 57.8K
10:03 64.28 64.37 64.28 64.37 4.6K
10:04 64.37 64.37 64.37 64.37 2.7K
10:05 64.37 64.37 64.30 64.30 3.0K
10:06 64.27 64.28 64.27 64.28 5.4K
10:07 64.29 64.29 64.29 64.29 2.4K
10:08 64.28 64.30 64.28 64.30 4.0K
10:09 64.29 64.29 64.24 64.24 9.9K
10:10 64.24 64.28 64.24 64.28 2.5K
10:11 64.24 64.25 64.20 64.22 6.9K
10:12 64.21 64.23 64.21 64.21 4.8K
10:13 64.21 64.21 64.20 64.19 3.9K
10:14 64.21 64.21 64.21 64.21 2.4K
10:15 64.20 64.20 64.20 64.20 5.3K
10:16 64.33 64.33 64.33 64.33 3.5K
10:17 64.34 64.40 64.33 64.40 10.7K
10:18 64.42 64.47 64.42 64.47 12.1K
10:19 64.49 64.54 64.49 64.54 6.0K
10:20 64.46 64.46 64.42 64.44 1.9K
10:21 64.46 64.46 64.45 64.45 4.2K
10:22 64.43 64.43 64.36 64.40 7.3K
10:23 64.39 64.43 64.36 64.36 8.5K
10:24 64.37 64.40 64.37 64.40 4.3K
10:26 64.38 64.38 64.38 64.38 11.5K
10:27 64.50 64.50 64.50 64.50 1.3K
10:28 64.58 64.64 64.58 64.64 3.7K
10:29 64.68 64.68 64.65 64.67 3.3K
10:30 64.65 64.70 64.63 64.70 13.0K
10:31 64.71 64.77 64.71 64.77 7.7K
10:32 64.77 64.81 64.74 64.76 12.8K
10:33 64.78 64.78 64.77 64.77 5.7K
10:34 64.76 64.79 64.75 64.79 4.2K
10:35 64.77 64.77 64.75 64.75 3.7K
10:36 64.73 64.73 64.73 64.73 2.3K
10:37 64.80 64.85 64.80 64.85 3.0K
10:38 64.85 64.85 64.81 64.81 3.1K
10:39 64.87 64.89 64.87 64.89 0.7K
10:40 64.88 64.88 64.82 64.82 5.0K
10:41 64.86 64.87 64.85 64.85 5.4K
10:42 64.86 64.86 64.86 64.86 2.5K
10:43 64.88 64.92 64.87 64.92 7.0K
10:44 64.82 64.82 64.80 64.80 3.3K
10:45 64.78 64.83 64.78 64.83 2.9K
10:46 64.90 64.90 64.90 64.90 2.2K
10:47 64.94 64.94 64.93 64.93 2.6K
10:48 64.93 64.93 64.89 64.92 8.9K
10:51 64.80 64.80 64.78 64.78 3.1K
10:53 64.79 64.79 64.78 64.78 3.1K
10:54 64.76 64.76 64.73 64.73 2.9K
10:55 64.70 64.74 64.70 64.74 3.7K
10:56 64.72 64.72 64.71 64.71 1.7K
10:57 64.66 64.66 64.66 64.66 0.8K
10:58 64.64 64.64 64.64 64.63 2.9K
10:59 64.63 64.64 64.63 64.64 7.0K
11:00 64.68 64.68 64.68 64.68 2.0K
11:02 64.69 64.69 64.67 64.67 3.7K
11:03 64.68 64.68 64.68 64.68 0.5K
11:04 64.66 64.66 64.66 64.66 0.7K
11:05 64.63 64.63 64.58 64.58 1.9K
11:06 64.57 64.59 64.56 64.59 2.7K
11:07 64.60 64.64 64.60 64.64 1.6K
11:08 64.65 64.66 64.62 64.66 3.5K
11:09 64.66 64.66 64.66 64.66 2.5K
11:10 64.58 64.60 64.55 64.56 5.4K
11:11 64.53 64.57 64.52 64.57 1.5K
11:12 64.56 64.56 64.54 64.54 1.4K
11:13 64.53 64.53 64.49 64.49 6.3K
11:15 64.55 64.55 64.50 64.50 3.7K
11:16 64.50 64.51 64.50 64.51 3.9K
11:17 64.54 64.54 64.54 64.54 2.2K
11:18 64.47 64.47 64.43 64.43 2.8K
11:20 64.38 64.42 64.38 64.42 17.5K
11:21 64.38 64.38 64.38 64.38 2.8K
11:22 64.37 64.37 64.37 64.37 1.4K
11:23 64.36 64.37 64.36 64.37 2.9K
11:24 64.37 64.37 64.36 64.36 2.8K
11:25 64.34 64.34 64.30 64.31 4.3K
11:26 64.29 64.29 64.22 64.22 14.9K
11:27 64.24 64.30 64.23 64.27 9.5K
11:28 64.25 64.29 64.24 64.29 6.2K
11:29 64.30 64.31 64.28 64.28 2.6K
11:30 64.29 64.31 64.29 64.31 3.1K
11:31 64.29 64.32 64.27 64.27 1.8K
11:32 64.29 64.31 64.29 64.31 1.1K
11:33 64.36 64.36 64.29 64.29 13.0K
11:34 64.30 64.30 64.29 64.30 11.6K
11:35 64.22 64.22 64.20 64.20 1.9K
11:36 64.22 64.22 64.19 64.20 3.2K
11:37 64.18 64.18 64.11 64.11 25.3K
11:38 64.12 64.21 64.12 64.20 11.5K
11:39 64.17 64.17 64.15 64.17 4.5K
11:40 64.28 64.28 64.28 64.28 1.1K
11:41 64.33 64.33 64.30 64.30 10.8K
11:42 64.32 64.34 64.31 64.31 9.2K
11:43 64.27 64.30 64.27 64.29 3.9K
11:44 64.25 64.25 64.25 64.25 1.1K
11:45 64.24 64.24 64.23 64.23 1.5K
11:46 64.20 64.23 64.20 64.22 5.1K
11:47 64.27 64.27 64.27 64.27 1.8K
11:48 64.26 64.26 64.18 64.18 2.2K
11:49 64.20 64.20 64.16 64.16 5.3K
11:50 64.16 64.17 64.14 64.17 29.3K
11:51 64.21 64.22 64.21 64.22 1.7K
11:52 64.14 64.14 64.14 64.14 3.1K
11:53 64.13 64.16 64.13 64.15 3.8K
11:54 64.23 64.25 64.23 64.25 4.6K
11:55 64.26 64.26 64.26 64.26 0.9K
11:56 64.32 64.32 64.32 64.32 2.2K
11:57 64.32 64.32 64.32 64.32 2.5K
11:58 64.31 64.31 64.31 64.31 7.5K
12:02 64.30 64.30 64.30 64.30 2.4K
12:03 64.30 64.30 64.30 64.30 2.3K
12:04 64.28 64.28 64.28 64.28 4.4K
12:05 64.23 64.23 64.23 64.22 2.3K
12:06 64.16 64.16 64.16 64.16 1.5K
12:07 64.19 64.19 64.19 64.19 3.9K
12:08 64.09 64.09 64.09 64.09 4.2K
12:09 64.08 64.08 64.08 64.08 4.4K
12:11 64.08 64.15 64.08 64.12 7.9K
12:12 64.10 64.10 64.08 64.08 5.9K
12:13 64.05 64.05 64.05 64.05 3.3K
12:14 63.99 64.00 63.97 64.00 10.0K
12:15 63.96 63.98 63.90 63.90 30.9K
12:16 63.90 63.97 63.90 63.97 13.6K
12:17 64.04 64.05 64.04 64.05 5.6K
12:19 64.02 64.02 64.02 64.02 0.5K
12:20 64.02 64.02 64.02 64.02 0.5K
12:21 64.05 64.07 64.05 64.07 1.6K
12:22 64.08 64.08 64.06 64.06 3.8K
12:24 64.02 64.05 64.02 64.05 1.7K
12:25 63.99 63.99 63.99 63.98 1.1K
12:26 63.97 63.98 63.92 63.92 11.4K
12:27 63.89 63.94 63.89 63.94 3.5K
12:28 63.94 63.97 63.94 63.96 17.7K
12:29 63.96 63.98 63.96 63.97 6.3K
12:30 63.95 63.95 63.95 63.95 5.4K
12:31 63.86 63.86 63.86 63.86 1.7K
12:32 63.97 63.98 63.95 63.98 14.0K
12:33 64.00 64.00 63.98 63.98 1.5K
12:34 64.03 64.03 64.02 64.02 0.6K
12:35 64.01 64.01 64.00 64.00 3.4K
12:36 63.98 63.98 63.98 63.98 0.4K
12:37 64.05 64.05 64.02 64.02 3.8K
12:38 64.02 64.02 64.02 64.02 3.4K
12:39 64.04 64.04 64.04 64.04 4.3K
12:40 64.08 64.08 64.06 64.06 6.9K
12:41 64.09 64.09 64.09 64.09 4.4K
12:43 64.05 64.05 64.05 64.04 2.7K
12:44 64.03 64.03 64.03 64.03 1.2K
12:45 63.95 63.99 63.95 63.99 6.3K
12:46 64.02 64.02 63.98 63.98 7.4K
12:47 63.94 63.98 63.94 63.98 5.1K
12:48 63.98 64.00 63.98 64.00 11.2K
12:49 64.01 64.02 63.99 64.01 14.0K
12:50 64.01 64.06 64.01 64.03 9.5K
12:51 64.07 64.13 64.07 64.13 4.5K
12:52 64.12 64.18 64.12 64.18 4.8K
12:53 64.17 64.18 64.17 64.18 2.9K
12:54 64.18 64.18 64.18 64.18 2.0K
12:55 64.11 64.11 64.11 64.11 3.7K
12:56 64.12 64.12 64.12 64.12 0.8K
12:57 64.15 64.15 64.15 64.15 5.0K
12:59 64.15 64.15 64.15 64.15 7.7K
13:01 64.07 64.07 64.07 64.07 0.7K
13:02 64.09 64.09 64.09 64.09 1.0K
13:03 64.06 64.06 64.06 64.06 1.5K
13:05 64.10 64.10 64.06 64.06 4.6K
13:06 64.00 64.00 64.00 64.00 1.7K
13:07 63.99 63.99 63.95 63.95 3.0K
13:08 63.97 64.01 63.97 64.00 23.4K
13:09 64.00 64.00 64.00 64.00 1.1K
13:10 64.00 64.00 63.98 63.98 18.0K
13:11 63.96 63.98 63.96 63.98 10.9K
13:12 64.01 64.01 64.01 64.01 3.2K
13:13 64.01 64.01 64.01 64.01 2.2K
13:14 64.02 64.05 64.02 64.05 7.7K
13:15 64.06 64.06 64.00 64.00 8.7K
13:18 64.02 64.02 64.02 64.02 1.8K
13:19 63.93 63.93 63.93 63.93 0.8K
13:20 63.97 64.01 63.97 64.01 12.3K
13:23 64.13 64.13 64.13 64.13 4.2K
13:24 64.13 64.16 64.13 64.16 2.5K
13:25 64.20 64.23 64.20 64.23 1.7K
13:26 64.23 64.26 64.23 64.26 1.5K
13:27 64.25 64.25 64.25 64.25 1.9K
13:29 64.25 64.25 64.25 64.25 1.7K
13:30 64.26 64.26 64.26 64.26 4.9K
13:32 64.20 64.20 64.20 64.20 1.1K
13:33 64.23 64.23 64.22 64.22 4.4K
13:35 64.19 64.19 64.19 64.19 1.8K
13:36 64.16 64.16 64.16 64.16 8.8K
13:40 64.06 64.06 64.06 64.06 0.4K
13:41 64.06 64.06 64.06 64.06 2.6K
13:42 64.07 64.09 64.07 64.09 38.6K
13:43 64.06 64.06 64.06 64.06 0.7K
13:44 64.06 64.06 64.06 64.06 0.3K
13:45 64.04 64.04 64.04 64.04 3.5K
13:46 64.03 64.06 64.03 64.06 2.4K
13:47 63.95 63.96 63.94 63.96 24.1K
13:48 63.96 63.99 63.96 63.99 14.4K
13:49 64.01 64.01 64.01 64.00 0.6K
13:50 64.01 64.01 63.98 63.98 2.8K
13:51 63.99 64.00 63.99 64.00 4.1K
13:53 64.03 64.06 64.03 64.06 1.2K
13:54 64.05 64.05 64.02 64.02 2.6K
13:55 64.05 64.05 64.05 64.05 2.2K
13:56 64.07 64.09 64.07 64.09 2.6K
13:57 64.10 64.10 64.10 64.10 1.3K
13:58 64.09 64.09 64.09 64.09 1.1K
13:59 64.16 64.17 64.16 64.17 4.5K
14:00 64.15 64.15 64.13 64.13 12.3K
14:01 64.12 64.13 64.11 64.13 42.8K
14:03 64.10 64.10 64.10 64.10 1.9K
14:05 64.11 64.13 64.11 64.13 2.7K
14:06 64.15 64.15 64.15 64.15 1.9K
14:07 64.13 64.13 64.13 64.13 0.9K
14:08 64.13 64.13 64.13 64.13 6.7K
14:12 64.05 64.08 64.05 64.08 5.7K
14:16 63.99 63.99 63.96 63.96 7.9K
14:22 63.83 63.83 63.76 63.76 20.4K
14:23 63.76 63.78 63.76 63.77 6.9K
14:25 63.92 63.96 63.92 63.96 1.0K
14:26 63.98 64.00 63.98 64.00 3.6K
14:27 64.06 64.06 64.05 64.05 3.0K
14:28 64.04 64.04 64.04 64.04 0.3K
14:29 64.05 64.08 64.05 64.08 1.2K
14:30 64.11 64.11 64.11 64.11 1.4K
14:31 64.09 64.13 64.09 64.13 3.9K
14:32 64.15 64.15 64.15 64.15 4.6K
14:33 64.12 64.12 64.12 64.12 1.1K
14:34 64.13 64.15 64.13 64.15 2.4K
14:36 64.15 64.18 64.15 64.17 5.9K
14:37 64.16 64.18 64.16 64.18 2.6K
14:39 64.20 64.20 64.20 64.20 4.7K
14:44 64.23 64.23 64.23 64.22 1.2K
14:47 64.24 64.24 64.24 64.24 1.4K
14:48 64.26 64.26 64.26 64.26 1.1K
14:49 64.26 64.26 64.25 64.26 1.9K
14:50 64.30 64.33 64.30 64.33 4.3K
14:52 64.32 64.32 64.32 64.32 1.8K
14:53 64.33 64.33 64.29 64.29 1.5K
14:54 64.31 64.31 64.30 64.30 3.5K
14:57 64.33 64.33 64.32 64.34 1.3K
14:58 64.35 64.36 64.32 64.32 14.3K
14:59 64.27 64.27 64.27 64.27 5.0K
15:00 64.27 64.27 64.27 64.27 2.6K
15:01 64.30 64.31 64.28 64.28 6.6K
15:02 64.27 64.27 64.26 64.26 2.9K
15:04 64.26 64.26 64.25 64.25 2.1K
15:05 64.26 64.28 64.26 64.27 2.8K
15:06 64.27 64.27 64.27 64.27 32.5K
15:08 64.26 64.26 64.26 64.26 4.1K
15:09 64.32 64.32 64.31 64.31 1.6K
15:10 64.31 64.31 64.31 64.31 0.9K
15:11 64.32 64.32 64.31 64.31 1.6K
15:12 64.29 64.29 64.29 64.29 0.8K
15:13 64.28 64.29 64.27 64.27 1.8K
15:14 64.28 64.28 64.28 64.28 0.6K
15:15 64.29 64.29 64.28 64.28 10.8K
15:16 64.21 64.21 64.21 64.21 2.6K
15:17 64.22 64.23 64.22 64.23 3.5K
15:18 64.27 64.27 64.27 64.27 3.9K
15:19 64.31 64.31 64.31 64.31 1.1K
15:20 64.32 64.32 64.32 64.32 0.7K
15:21 64.38 64.39 64.38 64.38 6.2K
15:22 64.36 64.39 64.36 64.39 6.2K
15:23 64.42 64.42 64.41 64.41 2.8K
15:24 64.41 64.44 64.41 64.44 5.7K
15:25 64.41 64.42 64.41 64.42 2.8K
15:26 64.42 64.42 64.41 64.41 4.7K
15:27 64.42 64.43 64.42 64.43 3.6K
15:28 64.42 64.42 64.40 64.41 6.4K
15:29 64.40 64.41 64.39 64.39 4.0K
15:30 64.36 64.36 64.33 64.34 4.8K
15:31 64.30 64.30 64.28 64.28 1.4K
15:32 64.28 64.31 64.28 64.31 1.6K
15:33 64.31 64.31 64.31 64.31 0.9K
15:34 64.28 64.28 64.28 64.28 4.4K
15:36 64.30 64.30 64.30 64.30 3.3K
15:38 64.35 64.35 64.35 64.35 2.0K
15:39 64.34 64.34 64.34 64.34 1.6K
15:41 64.30 64.30 64.30 64.30 2.3K
15:42 64.35 64.35 64.34 64.34 0.8K
15:43 64.33 64.33 64.33 64.33 1.6K
15:45 64.34 64.34 64.34 64.34 0.9K
15:46 64.34 64.36 64.34 64.34 7.1K
15:47 64.35 64.47 64.35 64.47 14.1K
15:48 64.43 64.45 64.40 64.45 17.3K
15:49 64.51 64.52 64.45 64.45 26.7K
15:50 64.44 64.44 64.42 64.42 12.3K
15:52 64.41 64.41 64.39 64.39 2.3K
15:53 64.39 64.39 64.37 64.38 6.9K
15:54 64.35 64.36 64.35 64.36 12.4K
15:55 64.32 64.32 64.32 64.32 2.9K
15:56 64.29 64.29 64.21 64.23 14.8K
15:57 64.24 64.26 64.24 64.26 3.6K
15:58 64.25 64.26 64.24 64.25 12.7K
15:59 64.23 64.25 64.17 64.19 143.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible