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 64.44 64.45 64.38 64.39 26.6K
09:31 64.41 64.41 64.41 64.41 3.8K
09:32 64.46 64.51 64.46 64.51 1.4K
09:33 64.44 64.46 64.44 64.46 0.6K
09:34 64.44 64.44 64.40 64.40 11.0K
09:35 64.39 64.39 64.31 64.33 7.1K
09:36 64.33 64.36 64.33 64.36 2.9K
09:37 64.37 64.37 64.33 64.33 4.3K
09:38 64.29 64.31 64.29 64.31 7.6K
09:40 64.34 64.34 64.27 64.27 1.6K
09:41 64.24 64.25 64.23 64.23 5.7K
09:42 64.24 64.24 64.23 64.24 7.4K
09:43 64.20 64.30 64.20 64.30 7.4K
09:44 64.28 64.28 64.22 64.22 3.1K
09:45 64.19 64.19 64.16 64.16 9.2K
09:46 64.11 64.19 64.11 64.19 9.6K
09:47 64.20 64.22 64.20 64.20 6.0K
09:48 64.21 64.23 64.21 64.23 3.4K
09:49 64.15 64.15 64.11 64.13 2.1K
09:50 64.18 64.21 64.18 64.20 3.9K
09:51 64.22 64.22 64.22 64.22 0.5K
09:52 64.15 64.17 64.15 64.15 4.9K
09:53 64.15 64.15 64.15 64.15 5.0K
09:54 64.11 64.11 64.05 64.05 4.7K
09:56 64.10 64.10 64.10 64.10 3.6K
09:58 64.06 64.06 64.06 64.06 4.7K
09:59 64.09 64.09 64.09 64.09 0.3K
10:00 64.05 64.05 64.05 64.05 1.9K
10:01 64.01 64.06 64.01 64.06 1.8K
10:02 64.12 64.12 64.09 64.09 1.9K
10:03 64.10 64.14 64.10 64.12 4.7K
10:04 64.15 64.18 64.15 64.18 4.1K
10:05 64.25 64.27 64.24 64.24 4.1K
10:06 64.22 64.22 64.22 64.22 0.6K
10:07 64.23 64.25 64.23 64.25 5.2K
10:10 64.28 64.28 64.28 64.28 1.1K
10:11 64.24 64.25 64.18 64.18 3.8K
10:12 64.13 64.13 64.13 64.13 7.4K
10:15 64.26 64.26 64.26 64.26 4.9K
10:16 64.35 64.36 64.35 64.36 2.4K
10:17 64.35 64.35 64.33 64.33 2.4K
10:18 64.28 64.28 64.27 64.27 3.7K
10:19 64.29 64.29 64.29 64.29 3.6K
10:20 64.24 64.24 64.22 64.22 1.8K
10:21 64.21 64.21 64.21 64.20 2.9K
10:23 64.21 64.21 64.21 64.21 4.5K
10:26 64.13 64.13 64.13 64.13 0.7K
10:27 64.14 64.19 64.14 64.19 4.4K
10:30 64.14 64.14 64.14 64.14 1.6K
10:31 64.12 64.12 64.09 64.09 2.2K
10:32 64.08 64.14 64.08 64.14 5.3K
10:33 64.14 64.14 64.14 64.13 1.5K
10:34 64.12 64.12 64.12 64.12 1.7K
10:35 64.12 64.12 64.12 64.12 0.4K
10:36 64.16 64.16 64.16 64.16 1.5K
10:37 64.20 64.20 64.20 64.20 0.4K
10:38 64.22 64.22 64.22 64.22 1.9K
10:40 64.17 64.17 64.17 64.17 3.0K
10:41 64.12 64.12 64.12 64.12 1.3K
10:42 64.08 64.08 64.07 64.07 8.4K
10:46 64.02 64.02 63.95 63.98 13.0K
10:47 63.92 63.92 63.87 63.87 4.3K
10:48 63.90 63.90 63.90 63.90 2.7K
10:49 63.89 63.93 63.89 63.93 1.2K
10:50 63.91 63.91 63.91 63.91 0.5K
10:51 63.93 63.95 63.93 63.95 5.2K
10:53 63.90 63.90 63.90 63.89 0.8K
10:54 63.84 63.84 63.84 63.84 4.2K
10:55 63.87 63.87 63.87 63.87 0.6K
10:56 63.83 63.83 63.83 63.83 2.6K
10:57 63.79 63.87 63.79 63.87 9.5K
11:00 63.87 63.87 63.87 63.87 2.5K
11:01 63.83 63.83 63.83 63.83 1.3K
11:02 63.79 63.79 63.79 63.79 1.6K
11:03 63.79 63.79 63.79 63.79 2.1K
11:04 63.79 63.79 63.77 63.78 5.0K
11:06 63.78 63.78 63.68 63.76 13.8K
11:07 63.77 63.78 63.77 63.78 7.5K
11:08 63.70 63.70 63.70 63.70 1.6K
11:09 63.60 63.69 63.60 63.69 9.0K
11:10 63.78 63.78 63.78 63.78 5.0K
11:11 63.70 63.80 63.70 63.80 27.9K
11:12 63.89 63.89 63.87 63.87 3.7K
11:13 63.84 63.84 63.84 63.84 4.5K
11:16 63.88 63.88 63.88 63.88 4.9K
11:17 63.91 63.91 63.87 63.87 3.3K
11:18 63.94 63.94 63.94 63.94 7.1K
11:19 63.94 63.94 63.93 63.93 10.2K
11:20 63.95 63.95 63.93 63.93 6.7K
11:21 63.88 63.89 63.88 63.89 4.5K
11:22 63.79 63.82 63.79 63.79 3.7K
11:23 63.75 63.76 63.75 63.76 3.4K
11:25 63.78 63.78 63.78 63.78 1.6K
11:26 63.81 63.81 63.81 63.81 3.4K
11:27 63.68 63.68 63.68 63.68 2.7K
11:28 63.77 63.77 63.74 63.74 7.2K
11:32 63.82 63.82 63.82 63.82 1.6K
11:33 63.84 63.84 63.84 63.84 4.1K
11:35 63.81 63.81 63.81 63.81 2.5K
11:36 63.82 63.82 63.82 63.82 10.1K
11:37 63.87 63.88 63.84 63.84 7.7K
11:41 63.73 63.76 63.73 63.76 2.9K
11:43 63.64 63.66 63.64 63.65 7.5K
11:45 63.55 63.59 63.55 63.59 17.2K
11:48 63.63 63.65 63.63 63.65 9.6K
11:50 63.67 63.67 63.65 63.65 2.9K
11:51 63.74 63.78 63.74 63.78 2.4K
11:52 63.78 63.78 63.75 63.75 1.9K
11:53 63.78 63.78 63.78 63.78 7.2K
11:56 63.87 63.87 63.87 63.87 2.1K
11:57 63.81 63.81 63.81 63.81 2.6K
11:58 63.79 63.79 63.79 63.79 1.6K
11:59 63.80 63.81 63.79 63.81 4.1K
12:00 63.79 63.80 63.79 63.80 6.8K
12:02 63.74 63.74 63.74 63.74 3.2K
12:05 63.71 63.71 63.68 63.68 2.0K
12:06 63.66 63.66 63.65 63.65 3.4K
12:07 63.61 63.61 63.61 63.61 3.2K
12:08 63.56 63.59 63.56 63.59 4.2K
12:09 63.60 63.63 63.60 63.63 4.6K
12:11 63.62 63.62 63.62 63.62 3.4K
12:12 63.61 63.61 63.61 63.61 0.5K
12:13 63.60 63.62 63.60 63.62 6.0K
12:15 63.56 63.56 63.56 63.56 2.9K
12:16 63.61 63.61 63.61 63.61 1.5K
12:17 63.60 63.60 63.60 63.60 0.8K
12:19 63.72 63.72 63.72 63.72 3.0K
12:23 63.63 63.67 63.63 63.67 8.9K
12:25 63.66 63.66 63.63 63.63 0.9K
12:26 63.69 63.69 63.69 63.69 3.8K
12:28 63.72 63.72 63.72 63.72 0.3K
12:29 63.73 63.73 63.71 63.71 1.9K
12:31 63.76 63.76 63.74 63.74 6.3K
12:32 63.76 63.76 63.76 63.76 0.5K
12:33 63.75 63.75 63.75 63.75 0.7K
12:34 63.78 63.79 63.76 63.76 4.4K
12:35 63.75 63.75 63.75 63.75 1.9K
12:36 63.74 63.74 63.74 63.74 3.7K
12:39 63.73 63.73 63.73 63.73 1.1K
12:41 63.80 63.80 63.78 63.78 3.8K
12:42 63.76 63.76 63.76 63.76 2.2K
12:43 63.74 63.74 63.74 63.74 1.7K
12:44 63.77 63.77 63.77 63.77 0.4K
12:45 63.77 63.77 63.77 63.77 2.2K
12:46 63.79 63.79 63.75 63.75 3.7K
12:50 63.81 63.82 63.81 63.82 3.3K
12:53 63.82 63.82 63.82 63.82 3.8K
12:54 63.88 63.88 63.88 63.88 2.9K
12:56 63.81 63.81 63.81 63.81 2.3K
12:57 63.83 63.85 63.83 63.84 3.4K
12:58 63.86 63.86 63.85 63.85 4.9K
12:59 63.87 63.87 63.85 63.84 3.3K
13:01 63.83 63.83 63.83 63.83 1.0K
13:02 63.85 63.85 63.85 63.85 0.8K
13:03 63.82 63.82 63.79 63.79 1.5K
13:04 63.74 63.74 63.74 63.74 3.5K
13:05 63.75 63.75 63.75 63.75 5.5K
13:07 63.82 63.82 63.82 63.82 1.9K
13:10 63.74 63.74 63.74 63.74 4.7K
13:15 63.76 63.76 63.76 63.76 2.4K
13:18 63.73 63.73 63.72 63.72 4.1K
13:20 63.67 63.69 63.66 63.66 3.6K
13:21 63.68 63.68 63.68 63.68 1.8K
13:22 63.70 63.70 63.70 63.70 1.3K
13:23 63.75 63.76 63.75 63.76 2.5K
13:25 63.75 63.75 63.75 63.75 1.1K
13:26 63.84 63.92 63.84 63.92 6.1K
13:27 63.98 63.98 63.96 63.96 1.4K
13:28 63.95 63.95 63.95 63.95 1.9K
13:29 63.96 63.96 63.96 63.96 0.1K
13:30 63.92 63.97 63.92 63.97 4.8K
13:31 63.97 63.97 63.96 63.96 2.1K
13:32 63.96 63.96 63.96 63.96 11.7K
13:33 63.93 63.93 63.89 63.92 11.0K
13:34 63.92 63.92 63.92 63.92 4.8K
13:37 63.96 63.96 63.96 63.96 2.4K
13:38 63.96 63.97 63.96 63.96 1.6K
13:39 63.97 63.97 63.97 63.97 5.9K
13:40 64.01 64.01 64.01 64.01 3.5K
13:41 64.10 64.10 64.10 64.10 5.9K
13:43 64.07 64.07 64.07 64.07 0.5K
13:44 64.06 64.06 64.06 64.06 0.5K
13:45 64.04 64.05 64.04 64.05 1.5K
13:46 64.05 64.05 64.05 64.05 0.4K
13:47 64.02 64.02 64.02 64.02 1.4K
13:48 63.99 63.99 63.99 63.99 0.4K
13:52 63.97 63.97 63.97 63.97 1.0K
13:53 63.98 63.98 63.98 63.98 0.8K
13:55 63.97 63.97 63.97 63.97 1.4K
13:56 63.99 63.99 63.99 63.99 1.7K
13:57 63.97 63.97 63.96 63.96 5.8K
14:01 63.99 63.99 63.99 63.99 1.3K
14:02 64.00 64.00 64.00 64.00 1.0K
14:03 63.90 63.90 63.90 63.90 2.1K
14:05 63.89 63.89 63.89 63.89 1.3K
14:07 63.86 63.86 63.86 63.85 0.5K
14:08 63.90 63.90 63.88 63.88 2.6K
14:11 63.84 63.87 63.84 63.87 3.2K
14:12 63.90 63.90 63.90 63.90 1.1K
14:14 63.88 63.88 63.88 63.88 1.3K
14:15 63.86 63.86 63.84 63.84 3.7K
14:17 63.83 63.85 63.83 63.85 2.0K
14:22 63.84 63.84 63.84 63.84 0.9K
14:23 63.85 63.86 63.85 63.86 3.9K
14:24 63.84 63.84 63.84 63.84 2.6K
14:25 63.82 63.82 63.82 63.82 1.0K
14:26 63.81 63.81 63.81 63.81 0.6K
14:27 63.81 63.81 63.81 63.81 1.3K
14:29 63.83 63.84 63.83 63.84 2.2K
14:30 63.87 63.87 63.87 63.87 0.7K
14:31 63.88 63.88 63.87 63.87 0.6K
14:33 63.87 63.87 63.87 63.87 2.6K
14:34 63.87 63.87 63.87 63.87 0.2K
14:35 63.86 63.86 63.86 63.86 4.2K
14:39 63.84 63.84 63.84 63.84 3.5K
14:42 63.80 63.80 63.80 63.80 1.6K
14:45 63.77 63.77 63.75 63.75 3.6K
14:46 63.76 63.78 63.76 63.78 2.4K
14:47 63.77 63.77 63.77 63.77 1.1K
14:48 63.80 63.80 63.79 63.79 2.6K
14:49 63.76 63.80 63.76 63.79 2.6K
14:50 63.78 63.84 63.78 63.84 7.1K
14:51 63.86 63.87 63.83 63.83 3.5K
14:53 63.84 63.84 63.84 63.84 0.5K
14:54 63.84 63.84 63.84 63.84 0.9K
14:56 63.81 63.81 63.81 63.81 0.6K
14:57 63.80 63.80 63.73 63.73 8.3K
14:59 63.71 63.71 63.71 63.71 1.0K
15:00 63.74 63.74 63.70 63.70 5.7K
15:01 63.68 63.68 63.68 63.68 1.6K
15:02 63.72 63.72 63.72 63.72 3.2K
15:03 63.65 63.65 63.65 63.65 1.6K
15:04 63.67 63.67 63.65 63.65 2.8K
15:06 63.67 63.67 63.67 63.67 1.8K
15:07 63.73 63.73 63.72 63.72 1.3K
15:08 63.72 63.72 63.72 63.72 0.3K
15:09 63.73 63.73 63.73 63.73 0.5K
15:10 63.76 63.76 63.76 63.76 1.5K
15:11 63.73 63.73 63.73 63.73 0.6K
15:12 63.74 63.77 63.74 63.77 2.2K
15:14 63.80 63.81 63.80 63.81 1.1K
15:15 63.82 63.85 63.82 63.85 3.3K
15:16 63.84 63.84 63.84 63.84 1.1K
15:17 63.86 63.86 63.83 63.83 10.2K
15:19 63.82 63.82 63.78 63.78 4.4K
15:20 63.77 63.77 63.77 63.76 2.8K
15:24 63.74 63.74 63.74 63.74 6.1K
15:26 63.70 63.70 63.70 63.70 11.9K
15:29 63.72 63.72 63.72 63.72 0.6K
15:30 63.71 63.71 63.68 63.68 5.5K
15:31 63.69 63.69 63.69 63.69 4.0K
15:32 63.70 63.73 63.70 63.73 2.6K
15:33 63.71 63.71 63.71 63.71 0.6K
15:34 63.73 63.75 63.73 63.75 3.7K
15:36 63.72 63.72 63.72 63.72 2.3K
15:37 63.71 63.71 63.69 63.69 1.3K
15:38 63.69 63.71 63.69 63.70 5.8K
15:40 63.66 63.67 63.65 63.66 14.6K
15:41 63.65 63.67 63.65 63.67 2.3K
15:42 63.65 63.65 63.63 63.63 6.3K
15:43 63.64 63.64 63.64 63.64 4.1K
15:44 63.63 63.63 63.62 63.63 20.9K
15:45 63.64 63.67 63.64 63.67 5.3K
15:46 63.67 63.67 63.63 63.63 3.1K
15:47 63.62 63.63 63.62 63.62 8.6K
15:48 63.61 63.62 63.61 63.62 4.7K
15:49 63.62 63.62 63.61 63.61 1.9K
15:50 63.59 63.59 63.57 63.57 4.5K
15:51 63.56 63.57 63.56 63.57 4.1K
15:52 63.57 63.57 63.56 63.56 4.9K
15:53 63.55 63.56 63.55 63.56 7.8K
15:55 63.58 63.58 63.57 63.57 4.7K
15:56 63.59 63.60 63.59 63.60 5.9K
15:57 63.64 63.64 63.64 63.64 3.7K
15:58 63.63 63.63 63.62 63.62 9.3K
15:59 63.59 63.63 63.57 63.63 38.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible