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 62.92 62.96 62.91 62.96 48.0K
09:31 62.89 62.93 62.89 62.90 6.7K
09:32 62.89 62.89 62.89 62.89 1.2K
09:33 62.87 62.89 62.87 62.89 0.7K
09:34 62.90 62.95 62.90 62.95 5.4K
09:35 62.93 62.94 62.91 62.91 3.2K
09:36 62.89 62.90 62.81 62.82 8.2K
09:37 62.83 62.83 62.83 62.83 1.1K
09:38 62.87 62.87 62.87 62.87 6.4K
09:39 62.83 62.83 62.81 62.83 3.9K
09:40 62.88 62.88 62.88 62.88 1.8K
09:41 62.87 62.87 62.76 62.76 20.9K
09:42 62.74 62.76 62.70 62.75 8.8K
09:43 62.79 62.80 62.76 62.76 2.2K
09:44 62.76 62.76 62.75 62.75 5.3K
09:45 62.73 62.76 62.71 62.73 11.2K
09:46 62.78 62.79 62.74 62.75 4.8K
09:47 62.76 62.77 62.75 62.75 4.6K
09:48 62.78 62.81 62.77 62.77 4.5K
09:49 62.76 62.76 62.71 62.71 4.6K
09:50 62.69 62.70 62.62 62.62 8.0K
09:51 62.63 62.66 62.61 62.61 8.4K
09:52 62.61 62.62 62.61 62.60 10.8K
09:53 62.62 62.64 62.62 62.64 4.0K
09:54 62.62 62.62 62.57 62.58 11.0K
09:55 62.59 62.61 62.59 62.60 8.8K
09:56 62.56 62.56 62.56 62.56 2.6K
09:57 62.55 62.56 62.55 62.55 10.1K
09:58 62.56 62.56 62.54 62.54 10.1K
09:59 62.54 62.54 62.46 62.46 6.9K
10:00 62.51 62.51 62.46 62.46 4.2K
10:01 62.46 62.49 62.46 62.49 1.2K
10:02 62.52 62.52 62.49 62.52 5.2K
10:03 62.51 62.59 62.51 62.57 2.9K
10:04 62.56 62.56 62.53 62.55 4.6K
10:05 62.57 62.58 62.57 62.58 2.2K
10:06 62.57 62.59 62.57 62.58 5.0K
10:08 62.57 62.58 62.51 62.51 2.5K
10:09 62.50 62.50 62.49 62.49 5.5K
10:10 62.46 62.49 62.46 62.49 2.4K
10:11 62.50 62.50 62.50 62.49 3.5K
10:12 62.48 62.48 62.48 62.48 7.1K
10:14 62.60 62.64 62.60 62.64 7.6K
10:15 62.64 62.64 62.62 62.63 11.8K
10:17 62.65 62.69 62.65 62.69 4.9K
10:19 62.65 62.65 62.63 62.63 2.3K
10:20 62.65 62.65 62.65 62.64 3.1K
10:21 62.66 62.66 62.66 62.66 2.3K
10:24 62.73 62.73 62.71 62.71 3.6K
10:25 62.77 62.80 62.77 62.80 2.1K
10:26 62.82 62.82 62.79 62.79 4.3K
10:27 62.81 62.83 62.81 62.83 3.2K
10:28 62.82 62.82 62.75 62.75 3.1K
10:30 62.72 62.72 62.63 62.63 4.1K
10:31 62.63 62.66 62.63 62.63 2.3K
10:32 62.67 62.67 62.67 62.67 1.6K
10:33 62.70 62.70 62.70 62.70 1.8K
10:35 62.69 62.72 62.69 62.71 5.2K
10:37 62.65 62.65 62.65 62.65 0.7K
10:38 62.67 62.67 62.67 62.67 2.6K
10:39 62.66 62.66 62.64 62.64 1.7K
10:40 62.61 62.62 62.61 62.62 1.4K
10:41 62.64 62.64 62.64 62.64 4.0K
10:43 62.66 62.66 62.66 62.66 1.0K
10:44 62.65 62.65 62.61 62.61 1.1K
10:45 62.59 62.59 62.59 62.59 0.8K
10:46 62.58 62.58 62.52 62.52 10.6K
10:48 62.52 62.54 62.52 62.54 2.3K
10:49 62.55 62.55 62.55 62.55 1.0K
10:50 62.58 62.58 62.57 62.57 4.0K
10:52 62.65 62.65 62.65 62.65 1.6K
10:54 62.71 62.75 62.71 62.75 3.5K
10:55 62.75 62.76 62.74 62.74 3.6K
10:56 62.77 62.80 62.77 62.80 2.7K
10:57 62.83 62.88 62.83 62.88 4.5K
10:58 62.86 62.86 62.86 62.86 2.0K
10:59 62.87 62.87 62.86 62.86 1.6K
11:00 62.88 62.91 62.88 62.91 3.2K
11:01 62.91 62.91 62.91 62.91 1.4K
11:02 62.93 62.93 62.93 62.93 2.0K
11:03 62.94 62.94 62.86 62.86 1.8K
11:04 62.86 62.86 62.85 62.85 3.0K
11:05 62.83 62.83 62.83 62.83 2.6K
11:06 62.84 62.84 62.84 62.84 3.5K
11:08 62.80 62.80 62.80 62.80 0.5K
11:09 62.81 62.83 62.81 62.83 5.4K
11:10 62.84 62.84 62.82 62.82 5.5K
11:12 62.79 62.79 62.79 62.79 0.7K
11:13 62.80 62.80 62.80 62.80 2.5K
11:14 62.80 62.80 62.79 62.79 1.4K
11:15 62.79 62.79 62.79 62.79 2.0K
11:16 62.80 62.80 62.80 62.80 4.1K
11:17 62.83 62.83 62.82 62.82 6.8K
11:20 62.78 62.80 62.78 62.80 1.1K
11:21 62.80 62.84 62.80 62.84 3.2K
11:22 62.87 62.87 62.87 62.87 1.8K
11:23 62.87 62.87 62.87 62.87 0.3K
11:24 62.89 62.90 62.89 62.90 1.7K
11:25 62.89 62.89 62.89 62.89 0.6K
11:26 62.89 62.89 62.86 62.86 1.6K
11:27 62.86 62.86 62.86 62.86 2.6K
11:29 62.91 62.91 62.88 62.88 1.8K
11:30 62.86 62.86 62.85 62.85 3.3K
11:32 62.88 62.88 62.88 62.88 1.6K
11:33 62.85 62.85 62.85 62.85 1.9K
11:35 62.88 62.90 62.88 62.89 1.6K
11:36 62.89 62.89 62.88 62.88 3.2K
11:39 62.98 62.98 62.98 62.98 1.6K
11:41 62.96 62.96 62.96 62.96 0.7K
11:42 62.98 63.03 62.98 63.03 9.7K
11:47 63.00 63.00 63.00 63.00 0.8K
11:48 62.99 62.99 62.99 62.99 1.3K
11:49 62.98 63.02 62.98 63.02 1.2K
11:50 63.11 63.11 63.11 63.11 10.6K
11:52 63.12 63.14 63.12 63.14 3.5K
11:53 63.16 63.16 63.16 63.16 0.3K
11:54 63.17 63.17 63.17 63.17 1.4K
11:55 63.10 63.10 63.10 63.10 1.0K
11:57 63.15 63.15 63.15 63.15 1.2K
11:58 63.17 63.17 63.17 63.17 2.5K
11:59 63.16 63.17 63.16 63.17 6.2K
12:00 63.14 63.15 63.14 63.15 3.1K
12:01 63.21 63.22 63.21 63.22 1.3K
12:02 63.24 63.24 63.22 63.22 0.9K
12:03 63.19 63.19 63.19 63.19 3.1K
12:05 63.25 63.27 63.25 63.27 4.8K
12:08 63.22 63.23 63.22 63.23 1.2K
12:09 63.25 63.25 63.21 63.21 2.8K
12:10 63.21 63.23 63.21 63.23 4.4K
12:12 63.30 63.30 63.30 63.30 2.2K
12:13 63.23 63.23 63.23 63.23 1.2K
12:14 63.16 63.16 63.16 63.16 1.1K
12:15 63.13 63.13 63.13 63.13 7.1K
12:19 63.16 63.19 63.16 63.19 1.0K
12:21 63.12 63.12 63.12 63.12 0.9K
12:23 63.12 63.13 63.12 63.13 0.5K
12:24 63.11 63.12 63.11 63.12 1.2K
12:25 63.16 63.16 63.16 63.16 1.0K
12:26 63.14 63.14 63.14 63.14 0.4K
12:27 63.13 63.13 63.13 63.13 5.5K
12:31 63.12 63.12 63.12 63.12 0.5K
12:32 63.11 63.11 63.11 63.11 1.4K
12:33 63.10 63.10 63.10 63.10 6.8K
12:36 63.09 63.09 63.09 63.09 1.9K
12:38 63.04 63.04 63.03 63.03 2.2K
12:40 63.05 63.09 63.05 63.09 2.6K
12:43 63.08 63.08 63.08 63.08 0.8K
12:44 63.08 63.15 63.08 63.15 4.9K
12:46 63.20 63.20 63.20 63.20 0.2K
12:47 63.19 63.19 63.19 63.19 0.6K
12:48 63.16 63.16 63.16 63.16 1.7K
12:50 63.08 63.08 63.08 63.08 4.8K
12:55 63.10 63.10 63.10 63.10 0.5K
12:56 63.12 63.12 63.12 63.12 3.8K
12:57 63.09 63.10 63.08 63.10 4.2K
12:58 63.10 63.10 63.10 63.10 1.5K
12:59 63.10 63.10 63.10 63.10 1.1K
13:00 63.10 63.12 63.10 63.12 1.9K
13:02 63.13 63.13 63.13 63.13 0.6K
13:03 63.14 63.14 63.14 63.14 0.9K
13:04 63.17 63.17 63.14 63.14 1.8K
13:05 63.12 63.12 63.10 63.10 5.7K
13:06 63.09 63.09 63.09 63.09 2.4K
13:11 63.14 63.17 63.14 63.17 3.0K
13:15 63.24 63.24 63.24 63.24 2.7K
13:16 63.27 63.27 63.27 63.27 2.6K
13:19 63.34 63.34 63.34 63.34 0.7K
13:20 63.33 63.33 63.32 63.32 2.8K
13:21 63.32 63.32 63.28 63.28 1.7K
13:23 63.31 63.31 63.31 63.31 0.5K
13:24 63.30 63.30 63.30 63.30 2.2K
13:25 63.30 63.30 63.30 63.30 2.9K
13:27 63.42 63.42 63.42 63.42 2.3K
13:28 63.47 63.47 63.47 63.47 2.0K
13:29 63.38 63.38 63.38 63.38 4.4K
13:30 63.42 63.42 63.42 63.42 3.5K
13:32 63.52 63.52 63.51 63.51 8.4K
13:34 63.52 63.53 63.52 63.52 4.5K
13:35 63.55 63.55 63.51 63.51 7.7K
13:37 63.51 63.51 63.51 63.51 4.7K
13:38 63.46 63.46 63.46 63.46 4.6K
13:39 63.46 63.46 63.46 63.46 2.2K
13:41 63.45 63.45 63.45 63.45 3.6K
13:42 63.44 63.44 63.43 63.43 1.1K
13:43 63.44 63.44 63.43 63.43 0.7K
13:44 63.41 63.41 63.41 63.41 0.2K
13:45 63.42 63.43 63.42 63.43 5.3K
13:46 63.45 63.45 63.45 63.45 2.8K
13:47 63.40 63.40 63.36 63.36 2.5K
13:48 63.39 63.39 63.39 63.39 5.1K
13:51 63.43 63.43 63.43 63.43 1.0K
13:52 63.44 63.44 63.44 63.44 2.5K
13:54 63.43 63.43 63.42 63.42 17.7K
13:55 63.44 63.44 63.39 63.39 4.2K
13:56 63.40 63.40 63.36 63.36 2.3K
13:57 63.36 63.39 63.36 63.38 7.3K
14:00 63.31 63.31 63.31 63.31 3.8K
14:04 63.31 63.31 63.30 63.30 10.0K
14:05 63.31 63.31 63.31 63.31 1.7K
14:07 63.33 63.33 63.31 63.31 1.9K
14:08 63.32 63.32 63.32 63.32 3.7K
14:13 63.31 63.31 63.31 63.31 0.5K
14:15 63.28 63.28 63.28 63.28 1.6K
14:16 63.27 63.27 63.26 63.26 1.1K
14:17 63.25 63.25 63.25 63.25 2.8K
14:20 63.23 63.23 63.23 63.23 1.2K
14:24 63.36 63.36 63.36 63.36 1.1K
14:25 63.30 63.30 63.30 63.30 1.0K
14:26 63.32 63.32 63.32 63.32 0.4K
14:27 63.33 63.33 63.33 63.33 0.8K
14:28 63.31 63.31 63.31 63.31 1.8K
14:30 63.33 63.33 63.33 63.33 0.8K
14:32 63.35 63.35 63.34 63.34 1.1K
14:33 63.35 63.36 63.35 63.36 0.7K
14:34 63.40 63.40 63.40 63.40 1.5K
14:35 63.40 63.40 63.40 63.40 1.3K
14:38 63.35 63.35 63.35 63.35 0.8K
14:39 63.30 63.30 63.30 63.30 1.4K
14:41 63.30 63.30 63.30 63.30 3.9K
14:44 63.35 63.35 63.35 63.35 2.1K
14:46 63.34 63.34 63.34 63.34 1.5K
14:47 63.37 63.37 63.37 63.37 1.4K
14:49 63.37 63.37 63.37 63.37 1.3K
14:52 63.40 63.41 63.40 63.41 2.1K
14:55 63.39 63.39 63.38 63.38 2.4K
14:57 63.39 63.39 63.39 63.39 0.7K
14:58 63.37 63.37 63.36 63.36 1.1K
14:59 63.36 63.36 63.35 63.36 0.7K
15:00 63.36 63.36 63.36 63.36 2.4K
15:01 63.41 63.41 63.41 63.41 0.9K
15:02 63.40 63.42 63.40 63.42 3.3K
15:04 63.43 63.43 63.42 63.42 1.6K
15:05 63.41 63.41 63.41 63.41 1.1K
15:06 63.39 63.39 63.39 63.39 1.5K
15:07 63.40 63.40 63.37 63.38 1.7K
15:08 63.38 63.38 63.38 63.38 0.9K
15:09 63.36 63.36 63.32 63.32 3.6K
15:11 63.25 63.25 63.24 63.25 4.1K
15:12 63.28 63.28 63.28 63.28 2.2K
15:13 63.29 63.29 63.26 63.26 4.0K
15:16 63.24 63.24 63.24 63.24 2.9K
15:17 63.24 63.24 63.24 63.24 1.0K
15:18 63.27 63.27 63.27 63.27 0.1K
15:19 63.26 63.27 63.24 63.26 50.4K
15:20 63.30 63.30 63.25 63.25 2.2K
15:21 63.22 63.22 63.22 63.22 4.0K
15:22 63.21 63.24 63.21 63.24 6.1K
15:23 63.27 63.27 63.27 63.27 1.6K
15:24 63.27 63.27 63.26 63.26 2.5K
15:27 63.26 63.26 63.26 63.26 1.3K
15:29 63.28 63.28 63.28 63.28 1.3K
15:32 63.23 63.23 63.21 63.21 3.5K
15:37 63.30 63.30 63.29 63.29 3.1K
15:42 63.25 63.25 63.25 63.25 3.2K
15:43 63.23 63.24 63.23 63.24 0.5K
15:44 63.23 63.23 63.23 63.23 1.6K
15:45 63.24 63.24 63.24 63.24 9.2K
15:46 63.24 63.24 63.24 63.24 1.1K
15:47 63.24 63.24 63.24 63.24 1.0K
15:48 63.22 63.22 63.22 63.22 1.0K
15:50 63.24 63.24 63.21 63.21 4.8K
15:52 63.22 63.22 63.22 63.22 0.7K
15:53 63.23 63.23 63.23 63.23 0.1K
15:54 63.23 63.23 63.23 63.23 2.3K
15:55 63.26 63.31 63.26 63.31 5.7K
15:56 63.30 63.30 63.30 63.30 1.4K
15:57 63.29 63.29 63.29 63.29 1.1K
15:58 63.27 63.27 63.24 63.24 25.9K
15:59 63.23 63.28 63.23 63.26 35.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible