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 63.02 63.02 63.02 63.02 15.9K
09:31 62.94 62.98 62.91 62.91 5.7K
09:32 62.88 62.88 62.81 62.81 2.6K
09:33 62.78 62.80 62.77 62.77 14.0K
09:34 62.71 62.83 62.71 62.83 4.2K
09:35 62.78 62.78 62.77 62.77 6.2K
09:36 62.80 62.80 62.80 62.80 1.3K
09:37 62.83 62.85 62.79 62.85 8.0K
09:38 62.85 62.85 62.85 62.85 3.7K
09:39 62.81 62.81 62.72 62.72 9.7K
09:40 62.71 62.74 62.71 62.73 7.6K
09:41 62.74 62.76 62.74 62.75 16.5K
09:42 62.76 62.77 62.74 62.74 10.3K
09:43 62.71 62.71 62.58 62.58 20.3K
09:44 62.62 62.64 62.62 62.62 1.3K
09:45 62.62 62.64 62.62 62.64 1.8K
09:46 62.64 62.64 62.54 62.55 18.7K
09:47 62.55 62.60 62.55 62.58 7.3K
09:48 62.53 62.56 62.49 62.56 7.6K
09:49 62.55 62.55 62.52 62.52 7.3K
09:50 62.54 62.54 62.48 62.48 23.5K
09:51 62.47 62.59 62.47 62.59 12.7K
09:52 62.58 62.63 62.58 62.63 4.3K
09:53 62.64 62.64 62.64 62.64 2.8K
09:54 62.74 62.74 62.68 62.68 6.3K
09:55 62.74 62.74 62.72 62.72 5.6K
09:57 62.67 62.68 62.66 62.66 6.8K
09:58 62.66 62.66 62.65 62.65 1.8K
09:59 62.62 62.62 62.62 62.62 4.4K
10:00 62.66 62.66 62.66 62.66 1.7K
10:01 62.73 62.73 62.73 62.73 0.2K
10:02 62.69 62.71 62.66 62.66 6.6K
10:03 62.72 62.72 62.72 62.72 1.9K
10:04 62.75 62.75 62.75 62.75 1.6K
10:05 62.75 62.75 62.70 62.70 4.4K
10:06 62.65 62.65 62.65 62.65 6.4K
10:08 62.57 62.57 62.53 62.53 3.8K
10:09 62.56 62.56 62.56 62.56 5.3K
10:10 62.51 62.51 62.50 62.50 11.1K
10:11 62.49 62.49 62.46 62.46 4.6K
10:12 62.47 62.48 62.40 62.40 5.1K
10:13 62.42 62.46 62.41 62.43 10.0K
10:14 62.41 62.41 62.41 62.41 6.5K
10:15 62.43 62.43 62.39 62.39 3.8K
10:16 62.39 62.39 62.33 62.34 11.0K
10:17 62.36 62.36 62.36 62.36 1.7K
10:18 62.37 62.37 62.34 62.34 2.0K
10:19 62.33 62.33 62.33 62.33 1.0K
10:20 62.32 62.32 62.32 62.32 2.9K
10:22 62.32 62.32 62.32 62.32 1.6K
10:23 62.30 62.30 62.30 62.30 2.7K
10:24 62.31 62.31 62.31 62.31 0.7K
10:25 62.33 62.35 62.33 62.32 5.7K
10:27 62.24 62.24 62.15 62.15 7.3K
10:28 62.15 62.15 62.08 62.08 10.9K
10:29 62.05 62.05 62.04 62.05 5.5K
10:30 62.06 62.11 62.06 62.11 4.6K
10:31 62.00 62.00 61.97 61.97 10.3K
10:32 62.13 62.20 62.12 62.20 11.0K
10:33 62.22 62.22 62.16 62.19 5.1K
10:34 62.14 62.14 62.14 62.14 3.6K
10:35 62.12 62.12 62.11 62.12 7.9K
10:36 62.04 62.04 62.02 62.02 19.3K
10:37 62.04 62.07 62.04 62.05 3.2K
10:39 62.13 62.13 62.13 62.13 0.8K
10:40 62.13 62.14 62.10 62.10 7.6K
10:41 62.09 62.09 62.00 62.00 10.8K
10:42 61.99 62.00 61.99 62.00 5.4K
10:43 61.97 61.97 61.89 61.89 11.8K
10:44 61.86 61.91 61.86 61.91 8.0K
10:45 61.90 61.90 61.83 61.83 9.5K
10:46 61.92 61.97 61.92 61.96 2.8K
10:47 61.98 61.99 61.96 61.96 5.8K
10:48 61.89 61.89 61.87 61.87 8.6K
10:49 61.86 61.89 61.83 61.89 8.6K
10:50 61.87 61.92 61.87 61.87 4.6K
10:51 61.85 61.96 61.85 61.96 4.6K
10:52 61.97 61.98 61.95 61.97 8.7K
10:53 61.99 61.99 61.92 61.92 3.6K
10:54 61.96 61.96 61.92 61.92 2.4K
10:55 61.99 62.01 61.99 62.01 1.6K
10:56 61.99 62.00 61.98 61.98 1.8K
10:57 61.95 61.96 61.92 61.92 3.3K
10:58 61.92 61.92 61.92 61.92 5.2K
10:59 61.92 61.92 61.89 61.91 7.1K
11:00 61.92 61.96 61.87 61.87 7.5K
11:01 61.85 61.90 61.84 61.90 10.3K
11:02 61.88 61.91 61.88 61.91 3.0K
11:03 61.89 61.89 61.87 61.88 3.1K
11:04 61.93 61.93 61.88 61.89 5.6K
11:06 61.85 61.85 61.85 61.85 3.4K
11:07 61.79 61.80 61.75 61.80 12.4K
11:08 61.84 61.84 61.84 61.84 1.0K
11:09 61.82 61.84 61.82 61.84 4.6K
11:10 61.79 61.79 61.79 61.79 1.4K
11:12 61.80 61.80 61.76 61.79 7.3K
11:13 61.77 61.79 61.77 61.79 7.1K
11:14 61.81 61.81 61.79 61.79 3.3K
11:16 61.77 61.77 61.77 61.77 1.3K
11:17 61.82 61.88 61.82 61.88 5.1K
11:18 61.83 61.85 61.83 61.85 3.3K
11:19 61.82 61.82 61.79 61.79 6.8K
11:20 61.85 61.90 61.85 61.90 3.6K
11:21 61.93 61.97 61.93 61.97 4.2K
11:22 61.96 61.96 61.91 61.91 3.2K
11:23 61.89 62.04 61.89 62.04 19.2K
11:24 62.02 62.03 62.02 62.03 3.8K
11:25 62.03 62.03 61.99 61.99 2.3K
11:27 62.04 62.05 62.04 62.05 0.8K
11:28 62.02 62.02 62.02 62.02 9.4K
11:29 62.01 62.01 62.01 62.01 0.2K
11:30 61.99 62.03 61.99 62.01 4.8K
11:31 61.97 61.98 61.97 61.98 1.1K
11:32 61.99 61.99 61.99 61.99 1.2K
11:33 61.97 61.97 61.97 61.97 1.1K
11:34 61.97 61.97 61.97 61.97 5.7K
11:36 61.96 61.96 61.96 61.96 7.5K
11:37 61.96 61.96 61.96 61.96 2.5K
11:39 61.94 61.94 61.92 61.92 2.1K
11:40 61.91 61.96 61.90 61.96 2.5K
11:41 61.95 61.95 61.94 61.94 3.2K
11:42 61.95 61.96 61.95 61.96 1.7K
11:43 62.00 62.01 62.00 62.01 1.2K
11:44 62.05 62.05 62.05 62.05 0.7K
11:45 61.99 61.99 61.99 61.99 2.4K
11:46 61.98 61.98 61.98 61.98 0.1K
11:47 61.97 61.97 61.94 61.94 2.1K
11:48 61.96 62.01 61.96 62.01 3.3K
11:50 61.88 61.88 61.84 61.85 10.7K
11:52 61.82 61.82 61.82 61.82 2.3K
11:53 61.83 61.83 61.83 61.83 0.8K
11:54 61.84 61.86 61.84 61.86 3.8K
11:55 61.85 61.85 61.84 61.84 3.7K
11:57 61.83 61.83 61.83 61.83 3.7K
11:58 61.88 61.88 61.84 61.84 2.4K
11:59 61.84 61.85 61.83 61.85 5.5K
12:00 61.84 61.84 61.84 61.84 2.6K
12:03 61.86 61.88 61.86 61.88 1.1K
12:04 61.90 61.90 61.89 61.89 7.0K
12:05 61.82 61.82 61.82 61.82 2.3K
12:07 61.85 61.85 61.85 61.85 2.0K
12:08 61.80 61.80 61.78 61.79 1.5K
12:09 61.80 61.82 61.80 61.82 4.4K
12:12 61.84 61.85 61.84 61.85 0.3K
12:13 61.84 61.84 61.82 61.82 2.7K
12:15 61.80 61.83 61.80 61.83 3.7K
12:16 61.84 61.84 61.84 61.84 1.3K
12:17 61.83 61.83 61.83 61.83 3.7K
12:18 61.83 61.83 61.83 61.83 0.7K
12:19 61.82 61.82 61.82 61.82 0.4K
12:20 61.83 61.83 61.81 61.81 5.0K
12:21 61.84 61.84 61.83 61.83 0.7K
12:22 61.81 61.82 61.81 61.82 4.5K
12:23 61.83 61.85 61.83 61.85 1.7K
12:24 61.83 61.83 61.83 61.83 1.5K
12:25 61.84 61.84 61.84 61.84 1.3K
12:26 61.80 61.80 61.80 61.80 1.8K
12:27 61.77 61.77 61.77 61.77 1.9K
12:28 61.78 61.78 61.78 61.78 1.4K
12:29 61.76 61.76 61.75 61.75 3.2K
12:30 61.74 61.78 61.74 61.78 5.9K
12:31 61.74 61.74 61.73 61.73 4.6K
12:33 61.75 61.75 61.75 61.75 0.7K
12:34 61.76 61.76 61.76 61.76 1.0K
12:35 61.77 61.77 61.77 61.77 1.1K
12:37 61.71 61.84 61.70 61.81 15.3K
12:38 61.79 61.81 61.75 61.75 8.4K
12:39 61.66 61.66 61.65 61.65 2.2K
12:40 61.64 61.66 61.64 61.66 2.4K
12:41 61.67 61.71 61.67 61.71 3.3K
12:42 61.75 61.75 61.75 61.75 1.3K
12:43 61.74 61.74 61.66 61.66 3.7K
12:44 61.68 61.70 61.68 61.70 3.5K
12:45 61.71 61.71 61.70 61.70 4.3K
12:46 61.65 61.65 61.63 61.64 5.0K
12:47 61.65 61.68 61.65 61.67 4.1K
12:48 61.66 61.69 61.66 61.66 4.1K
12:49 61.66 61.66 61.65 61.65 1.4K
12:50 61.62 61.62 61.59 61.59 3.4K
12:51 61.61 61.66 61.61 61.66 3.9K
12:52 61.67 61.67 61.67 61.67 1.9K
12:53 61.71 61.71 61.71 61.71 1.7K
12:54 61.65 61.65 61.65 61.65 0.5K
12:55 61.66 61.66 61.65 61.65 4.7K
12:56 61.64 61.64 61.63 61.63 2.1K
12:57 61.62 61.62 61.60 61.60 3.6K
12:58 61.62 61.62 61.58 61.58 10.5K
12:59 61.59 61.60 61.59 61.60 1.7K
13:00 61.60 61.60 61.58 61.58 3.3K
13:01 61.58 61.60 61.52 61.58 9.1K
13:02 61.63 61.63 61.59 61.61 13.4K
13:03 61.63 61.66 61.59 61.59 12.2K
13:04 61.58 61.58 61.55 61.55 14.2K
13:05 61.55 61.56 61.46 61.47 37.6K
13:06 61.46 61.55 61.45 61.51 20.3K
13:07 61.50 61.50 61.47 61.50 13.4K
13:08 61.48 61.51 61.48 61.51 3.6K
13:09 61.58 61.58 61.54 61.57 6.3K
13:10 61.56 61.56 61.52 61.56 5.6K
13:11 61.59 61.63 61.59 61.61 5.0K
13:12 61.58 61.58 61.58 61.58 0.5K
13:13 61.56 61.56 61.51 61.51 7.9K
13:14 61.54 61.57 61.54 61.57 4.7K
13:15 61.57 61.58 61.51 61.51 10.5K
13:16 61.50 61.52 61.50 61.52 1.9K
13:17 61.54 61.55 61.54 61.55 6.0K
13:18 61.54 61.54 61.52 61.52 1.7K
13:19 61.50 61.54 61.50 61.54 5.3K
13:20 61.54 61.55 61.54 61.55 7.2K
13:21 61.53 61.53 61.53 61.53 0.3K
13:22 61.54 61.54 61.51 61.53 1.9K
13:23 61.57 61.61 61.57 61.61 5.8K
13:24 61.62 61.62 61.61 61.61 4.4K
13:26 61.62 61.62 61.62 61.61 2.4K
13:28 61.66 61.66 61.66 61.66 4.2K
13:29 61.65 61.65 61.63 61.63 17.4K
13:30 61.63 61.68 61.63 61.67 2.3K
13:31 61.71 61.72 61.70 61.72 5.6K
13:32 61.73 61.73 61.70 61.70 6.8K
13:33 61.72 61.72 61.70 61.71 2.3K
13:34 61.73 61.73 61.73 61.73 2.0K
13:36 61.67 61.67 61.67 61.67 0.5K
13:37 61.65 61.65 61.65 61.65 0.9K
13:38 61.68 61.68 61.68 61.68 1.2K
13:39 61.72 61.72 61.72 61.72 3.8K
13:40 61.68 61.70 61.68 61.70 1.8K
13:42 61.68 61.68 61.65 61.64 2.5K
13:43 61.65 61.67 61.64 61.67 3.4K
13:44 61.66 61.68 61.66 61.68 4.1K
13:45 61.66 61.66 61.62 61.64 3.2K
13:46 61.62 61.62 61.62 61.62 2.8K
13:47 61.57 61.57 61.55 61.55 5.1K
13:48 61.56 61.60 61.56 61.60 10.6K
13:49 61.61 61.61 61.58 61.58 5.5K
13:51 61.60 61.66 61.60 61.66 5.0K
13:53 61.60 61.60 61.60 61.60 1.8K
13:55 61.63 61.63 61.63 61.63 1.7K
13:56 61.63 61.63 61.63 61.63 2.1K
13:57 61.66 61.66 61.66 61.66 1.0K
13:58 61.69 61.69 61.69 61.69 1.8K
14:00 61.66 61.66 61.66 61.66 1.1K
14:01 61.67 61.67 61.62 61.62 3.7K
14:02 61.63 61.67 61.63 61.66 3.0K
14:03 61.67 61.67 61.60 61.61 4.8K
14:04 61.60 61.61 61.60 61.61 1.8K
14:05 61.64 61.64 61.64 61.64 0.2K
14:06 61.63 61.63 61.63 61.63 2.5K
14:08 61.64 61.64 61.64 61.64 2.4K
14:09 61.66 61.67 61.66 61.67 1.4K
14:10 61.65 61.65 61.63 61.63 2.1K
14:12 61.64 61.64 61.63 61.63 5.4K
14:17 61.65 61.65 61.64 61.64 1.7K
14:18 61.65 61.67 61.65 61.67 2.1K
14:20 61.65 61.65 61.65 61.65 3.6K
14:21 61.57 61.57 61.57 61.57 0.9K
14:22 61.59 61.59 61.59 61.59 2.2K
14:23 61.56 61.56 61.56 61.56 3.0K
14:26 61.61 61.61 61.61 61.61 1.5K
14:30 61.52 61.52 61.51 61.51 4.6K
14:33 61.51 61.52 61.51 61.51 5.4K
14:34 61.52 61.52 61.52 61.52 1.1K
14:35 61.52 61.52 61.52 61.52 1.6K
14:36 61.52 61.52 61.49 61.50 14.4K
14:38 61.48 61.48 61.47 61.48 3.6K
14:39 61.44 61.44 61.43 61.43 2.3K
14:40 61.44 61.44 61.43 61.44 2.6K
14:41 61.45 61.45 61.40 61.40 5.0K
14:42 61.40 61.42 61.40 61.41 4.0K
14:43 61.41 61.41 61.36 61.36 5.1K
14:44 61.40 61.40 61.40 61.40 1.6K
14:45 61.39 61.42 61.38 61.42 4.5K
14:46 61.43 61.44 61.42 61.42 11.6K
14:47 61.42 61.42 61.40 61.40 2.2K
14:48 61.40 61.40 61.38 61.38 1.0K
14:49 61.37 61.37 61.33 61.33 2.7K
14:50 61.34 61.35 61.33 61.33 1.5K
14:51 61.30 61.38 61.30 61.34 6.0K
14:52 61.32 61.38 61.32 61.38 3.9K
14:53 61.41 61.41 61.41 61.41 0.8K
14:54 61.44 61.44 61.44 61.44 3.3K
14:55 61.46 61.47 61.44 61.43 4.1K
14:56 61.44 61.45 61.43 61.43 5.7K
14:57 61.44 61.44 61.43 61.43 8.8K
14:58 61.45 61.45 61.45 61.45 3.4K
14:59 61.44 61.44 61.42 61.42 0.9K
15:00 61.41 61.41 61.38 61.40 11.6K
15:01 61.35 61.36 61.31 61.31 14.2K
15:02 61.30 61.30 61.29 61.29 3.4K
15:03 61.32 61.32 61.31 61.31 1.8K
15:04 61.30 61.31 61.30 61.31 4.4K
15:05 61.34 61.34 61.33 61.33 2.4K
15:06 61.33 61.33 61.30 61.30 7.4K
15:07 61.30 61.31 61.28 61.28 4.1K
15:08 61.28 61.29 61.28 61.29 5.7K
15:09 61.29 61.32 61.29 61.32 6.0K
15:10 61.31 61.31 61.29 61.29 2.9K
15:11 61.29 61.29 61.29 61.29 2.8K
15:12 61.30 61.30 61.28 61.29 1.7K
15:13 61.31 61.31 61.30 61.30 4.0K
15:14 61.31 61.31 61.29 61.29 1.8K
15:15 61.30 61.30 61.27 61.29 1.7K
15:16 61.29 61.29 61.28 61.29 2.4K
15:17 61.26 61.29 61.25 61.29 3.9K
15:18 61.29 61.38 61.29 61.35 7.2K
15:19 61.36 61.41 61.36 61.41 5.5K
15:20 61.42 61.45 61.42 61.42 3.8K
15:21 61.45 61.51 61.45 61.51 4.4K
15:22 61.50 61.50 61.50 61.50 0.7K
15:23 61.49 61.51 61.49 61.51 3.4K
15:24 61.55 61.57 61.55 61.57 2.0K
15:25 61.60 61.63 61.58 61.58 15.5K
15:26 61.58 61.59 61.56 61.59 3.4K
15:27 61.59 61.59 61.58 61.58 6.9K
15:28 61.59 61.64 61.59 61.64 4.5K
15:29 61.65 61.65 61.61 61.61 2.3K
15:30 61.64 61.64 61.61 61.61 4.4K
15:31 61.62 61.62 61.58 61.58 1.2K
15:33 61.61 61.63 61.61 61.62 2.7K
15:34 61.63 61.63 61.62 61.63 3.0K
15:35 61.63 61.67 61.63 61.66 4.5K
15:36 61.69 61.70 61.69 61.70 4.4K
15:38 61.70 61.70 61.70 61.69 1.4K
15:40 61.64 61.64 61.64 61.64 2.3K
15:42 61.62 61.62 61.62 61.62 1.5K
15:43 61.63 61.63 61.60 61.60 7.9K
15:45 61.69 61.69 61.69 61.69 0.7K
15:46 61.66 61.68 61.66 61.68 12.7K
15:47 61.58 61.58 61.58 61.58 1.8K
15:48 61.57 61.57 61.56 61.57 19.7K
15:49 61.59 61.60 61.58 61.60 4.5K
15:50 61.60 61.60 61.55 61.55 4.9K
15:51 61.58 61.59 61.57 61.57 24.6K
15:52 61.57 61.57 61.55 61.55 5.0K
15:54 61.51 61.54 61.51 61.54 4.4K
15:55 61.53 61.62 61.53 61.56 6.8K
15:56 61.55 61.55 61.53 61.53 8.1K
15:58 61.49 61.52 61.49 61.50 10.5K
15:59 61.51 61.51 61.46 61.49 73.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible