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 61.66 61.66 61.59 61.59 12.4K
09:31 61.59 61.64 61.59 61.64 3.0K
09:32 61.54 61.57 61.54 61.57 5.0K
09:35 61.60 61.63 61.60 61.63 6.1K
09:36 61.61 61.72 61.61 61.72 5.7K
09:37 61.67 61.77 61.67 61.77 13.1K
09:38 61.70 61.74 61.70 61.74 0.7K
09:39 61.74 61.74 61.74 61.74 1.0K
09:40 61.62 61.63 61.59 61.59 2.9K
09:41 61.59 61.59 61.52 61.54 4.5K
09:42 61.56 61.68 61.56 61.68 3.0K
09:43 61.63 61.63 61.63 61.63 1.6K
09:44 61.55 61.55 61.50 61.50 1.8K
09:45 61.51 61.51 61.37 61.38 20.7K
09:46 61.36 61.42 61.35 61.39 8.7K
09:47 61.36 61.36 61.36 61.36 0.1K
09:48 61.34 61.36 61.34 61.36 2.5K
09:49 61.32 61.35 61.30 61.33 8.4K
09:50 61.26 61.26 61.21 61.23 16.6K
09:51 61.20 61.20 61.20 61.20 5.0K
09:52 61.24 61.24 61.24 61.24 3.1K
09:53 61.28 61.28 61.20 61.20 15.1K
09:54 61.21 61.22 61.19 61.22 11.4K
09:55 61.30 61.30 61.27 61.29 10.9K
09:56 61.22 61.22 61.22 61.22 3.4K
09:57 61.33 61.36 61.33 61.35 4.3K
09:58 61.26 61.27 61.26 61.27 2.9K
09:59 61.21 61.25 61.21 61.25 2.1K
10:00 61.27 61.36 61.27 61.32 10.7K
10:01 61.28 61.29 61.28 61.28 2.7K
10:02 61.35 61.36 61.35 61.36 2.5K
10:03 61.38 61.42 61.38 61.41 11.9K
10:04 61.31 61.31 61.31 61.31 5.6K
10:06 61.19 61.23 61.19 61.20 6.4K
10:08 61.09 61.09 61.09 61.09 3.5K
10:09 61.15 61.15 61.12 61.12 1.8K
10:10 61.13 61.13 61.10 61.10 5.4K
10:11 61.14 61.14 61.14 61.14 1.0K
10:12 61.17 61.17 61.15 61.15 4.2K
10:14 61.22 61.25 61.22 61.25 2.0K
10:15 61.22 61.22 61.17 61.17 11.4K
10:16 61.22 61.22 61.09 61.09 11.6K
10:17 61.09 61.19 61.09 61.19 6.1K
10:18 61.17 61.17 61.17 61.17 1.5K
10:19 61.27 61.27 61.23 61.23 6.8K
10:20 61.26 61.26 61.26 61.26 2.8K
10:21 61.29 61.29 61.29 61.29 5.4K
10:22 61.27 61.34 61.27 61.34 8.8K
10:23 61.36 61.36 61.32 61.32 3.3K
10:24 61.35 61.38 61.35 61.38 3.6K
10:25 61.33 61.33 61.31 61.31 6.0K
10:27 61.38 61.45 61.38 61.45 4.9K
10:29 61.49 61.49 61.48 61.48 3.2K
10:30 61.53 61.54 61.53 61.54 3.0K
10:31 61.59 61.68 61.59 61.68 2.7K
10:32 61.69 61.72 61.67 61.72 4.6K
10:33 61.74 61.75 61.72 61.75 10.8K
10:34 61.76 61.80 61.76 61.80 7.8K
10:35 61.74 61.74 61.74 61.74 2.6K
10:36 61.82 61.84 61.81 61.81 9.2K
10:37 61.77 61.81 61.76 61.77 18.2K
10:38 61.79 61.88 61.79 61.88 3.3K
10:39 61.85 61.85 61.85 61.85 2.2K
10:40 61.80 61.80 61.76 61.78 7.8K
10:41 61.77 61.77 61.76 61.77 3.8K
10:42 61.81 61.81 61.76 61.76 10.0K
10:43 61.76 61.76 61.76 61.76 1.8K
10:44 61.70 61.70 61.70 61.70 7.3K
10:46 61.64 61.66 61.64 61.66 1.4K
10:47 61.68 61.78 61.68 61.78 6.5K
10:48 61.78 61.78 61.76 61.76 3.5K
10:49 61.80 61.82 61.80 61.80 4.7K
10:50 61.85 61.85 61.85 61.85 5.2K
10:51 61.89 61.89 61.85 61.86 3.8K
10:52 61.77 61.77 61.77 61.77 1.7K
10:53 61.68 61.68 61.68 61.68 3.8K
10:56 61.69 61.69 61.69 61.69 3.6K
10:58 61.70 61.70 61.70 61.70 0.5K
10:59 61.69 61.69 61.69 61.69 0.7K
11:00 61.70 61.70 61.66 61.66 4.0K
11:01 61.70 61.70 61.70 61.70 0.7K
11:02 61.69 61.70 61.69 61.70 4.8K
11:04 61.78 61.78 61.78 61.78 0.9K
11:05 61.84 61.85 61.84 61.85 1.4K
11:06 61.93 61.98 61.93 61.97 5.2K
11:07 61.99 61.99 61.99 61.99 1.9K
11:08 61.96 61.96 61.93 61.96 4.1K
11:09 61.94 61.94 61.94 61.94 4.6K
11:10 61.87 61.87 61.84 61.84 4.1K
11:14 61.88 61.88 61.88 61.88 1.0K
11:15 61.95 61.95 61.95 61.95 1.3K
11:16 62.04 62.13 62.04 62.13 11.3K
11:18 62.08 62.08 62.08 62.08 1.4K
11:19 62.07 62.07 62.07 62.07 8.5K
11:20 62.10 62.12 62.07 62.12 3.7K
11:21 62.14 62.14 62.14 62.14 2.9K
11:23 62.06 62.07 62.06 62.07 2.9K
11:24 62.06 62.09 62.04 62.09 4.2K
11:25 62.11 62.11 62.11 62.11 4.1K
11:26 62.07 62.08 62.06 62.08 6.3K
11:27 62.13 62.13 62.13 62.13 1.4K
11:28 62.12 62.12 62.12 62.12 4.1K
11:29 62.14 62.16 62.14 62.16 4.1K
11:30 62.13 62.13 62.12 62.12 2.6K
11:31 62.10 62.12 62.10 62.12 10.4K
11:32 62.14 62.15 62.14 62.14 5.9K
11:33 62.11 62.11 62.08 62.08 3.9K
11:34 62.05 62.07 62.05 62.07 4.3K
11:39 62.06 62.07 61.98 61.98 6.0K
11:41 62.02 62.02 62.02 62.02 1.4K
11:43 61.98 61.98 61.98 61.98 4.0K
11:44 61.96 61.96 61.94 61.94 4.2K
11:49 61.84 61.84 61.84 61.84 2.4K
11:50 61.80 61.80 61.80 61.80 0.3K
11:51 61.79 61.79 61.79 61.79 1.9K
11:52 61.83 61.83 61.75 61.75 8.3K
11:54 61.67 61.73 61.67 61.72 9.8K
11:57 61.64 61.64 61.64 61.64 2.5K
11:58 61.67 61.67 61.67 61.67 1.1K
12:01 61.65 61.66 61.61 61.61 6.8K
12:08 61.61 61.61 61.61 61.61 0.5K
12:09 61.66 61.66 61.66 61.66 1.0K
12:10 61.72 61.72 61.72 61.72 2.6K
12:14 61.76 61.76 61.76 61.76 0.9K
12:16 61.85 61.87 61.85 61.87 4.9K
12:17 61.90 61.90 61.90 61.90 0.9K
12:19 61.91 61.92 61.91 61.92 2.3K
12:20 62.04 62.04 62.04 62.04 1.2K
12:21 62.02 62.02 62.02 62.02 2.2K
12:22 61.98 61.98 61.96 61.97 6.4K
12:24 62.02 62.04 62.02 62.03 2.8K
12:25 62.06 62.06 62.06 62.06 1.2K
12:27 62.11 62.15 62.11 62.13 4.5K
12:28 62.15 62.15 62.15 62.15 3.6K
12:30 62.13 62.13 62.13 62.13 1.0K
12:31 62.09 62.09 62.08 62.08 4.7K
12:32 62.10 62.10 62.10 62.10 1.0K
12:33 62.04 62.04 62.04 62.04 1.8K
12:34 62.04 62.04 62.04 62.04 0.3K
12:35 62.00 62.00 61.99 61.99 6.0K
12:37 61.97 61.97 61.97 61.97 0.4K
12:38 61.96 61.97 61.96 61.97 2.2K
12:39 61.99 61.99 61.99 61.99 2.3K
12:42 61.93 61.93 61.93 61.93 0.7K
12:43 62.00 62.00 61.97 61.97 5.2K
12:47 61.99 62.01 61.99 62.01 5.7K
12:48 62.00 62.00 61.96 61.96 6.6K
12:49 61.93 61.96 61.93 61.96 1.5K
12:50 61.98 61.98 61.97 61.97 3.7K
12:54 62.05 62.05 62.04 62.04 4.9K
12:55 61.95 61.95 61.94 61.94 4.7K
12:57 61.90 61.90 61.88 61.88 2.2K
12:58 61.89 61.89 61.89 61.89 3.8K
13:01 61.94 61.94 61.94 61.94 0.3K
13:02 61.95 61.95 61.95 61.95 0.4K
13:03 61.98 61.98 61.98 61.98 1.0K
13:06 62.00 62.00 62.00 62.00 3.3K
13:08 62.06 62.06 62.06 62.06 0.7K
13:09 62.09 62.09 62.09 62.09 58.0K
13:10 62.05 62.05 62.05 62.05 2.7K
13:12 62.05 62.05 62.05 62.05 3.4K
13:13 62.02 62.02 62.02 62.02 1.0K
13:15 61.96 61.96 61.96 61.96 2.7K
13:16 61.97 61.99 61.97 61.99 2.2K
13:17 61.92 61.92 61.92 61.92 1.1K
13:18 61.98 61.98 61.98 61.98 2.9K
13:19 61.96 61.96 61.96 61.96 0.9K
13:20 61.99 62.01 61.99 62.01 3.9K
13:21 62.03 62.03 62.03 62.03 3.1K
13:22 62.01 62.01 62.01 62.01 0.6K
13:23 61.92 61.92 61.92 61.92 1.3K
13:24 61.93 61.93 61.93 61.93 2.4K
13:27 61.90 61.90 61.90 61.89 1.0K
13:30 61.90 61.92 61.90 61.92 2.0K
13:33 61.96 62.00 61.96 62.00 1.2K
13:34 62.00 62.00 61.97 61.98 4.5K
13:35 62.01 62.01 62.00 62.01 3.2K
13:36 62.00 62.03 62.00 62.03 1.1K
13:37 62.03 62.03 62.03 62.03 3.0K
13:38 61.97 62.00 61.97 62.00 2.2K
13:39 62.02 62.04 62.02 62.04 5.9K
13:41 62.02 62.06 62.02 62.06 9.9K
13:44 62.10 62.15 62.10 62.15 2.6K
13:45 62.18 62.18 62.18 62.18 2.2K
13:46 62.19 62.19 62.14 62.14 2.0K
13:48 62.07 62.12 62.07 62.12 1.8K
13:49 62.10 62.12 62.09 62.12 2.3K
13:50 62.12 62.12 62.06 62.06 3.2K
13:51 62.09 62.11 62.09 62.11 2.4K
13:52 62.14 62.14 62.13 62.13 1.7K
13:53 62.17 62.17 62.17 62.17 0.2K
13:54 62.15 62.15 62.11 62.11 33.8K
13:55 62.11 62.11 62.08 62.08 18.9K
13:56 62.06 62.08 62.06 62.08 3.9K
13:57 62.07 62.09 62.07 62.09 1.1K
13:58 62.10 62.10 62.10 62.10 3.5K
13:59 62.09 62.09 62.09 62.09 0.6K
14:00 62.15 62.15 62.15 62.15 0.6K
14:01 62.07 62.07 62.06 62.06 1.8K
14:02 62.00 62.00 61.96 61.96 3.7K
14:03 61.97 61.97 61.93 61.95 4.8K
14:04 61.92 61.96 61.91 61.93 4.9K
14:05 61.94 61.94 61.88 61.88 1.2K
14:06 61.88 61.88 61.85 61.86 3.5K
14:07 61.88 61.88 61.88 61.88 0.4K
14:08 61.85 61.87 61.85 61.85 4.2K
14:09 61.87 61.87 61.87 61.87 0.7K
14:10 61.87 61.96 61.87 61.96 3.4K
14:12 61.85 61.85 61.85 61.85 1.7K
14:13 61.81 61.82 61.81 61.82 4.3K
14:15 61.75 61.75 61.75 61.75 3.7K
14:16 61.82 61.82 61.82 61.82 2.1K
14:18 61.77 61.77 61.77 61.77 1.2K
14:19 61.75 61.75 61.75 61.75 2.2K
14:20 61.78 61.78 61.74 61.74 5.3K
14:22 61.72 61.72 61.70 61.70 4.2K
14:25 61.71 61.71 61.71 61.71 2.6K
14:27 61.67 61.67 61.64 61.64 1.3K
14:29 61.60 61.60 61.60 61.60 1.7K
14:30 61.65 61.65 61.64 61.64 1.8K
14:31 61.61 61.61 61.60 61.60 1.4K
14:32 61.60 61.60 61.58 61.58 2.1K
14:34 61.66 61.66 61.66 61.66 0.8K
14:35 61.64 61.64 61.61 61.61 9.9K
14:37 61.68 61.68 61.68 61.68 1.0K
14:38 61.75 61.75 61.72 61.72 2.0K
14:39 61.76 61.76 61.76 61.76 2.8K
14:43 61.81 61.81 61.81 61.81 1.8K
14:48 61.79 61.79 61.79 61.79 1.5K
14:50 61.78 61.78 61.78 61.78 1.2K
14:51 61.79 61.79 61.79 61.79 1.5K
14:53 61.80 61.80 61.80 61.80 1.6K
14:55 61.77 61.77 61.75 61.76 4.4K
14:58 61.71 61.71 61.71 61.71 0.9K
14:59 61.71 61.72 61.71 61.72 2.6K
15:00 61.69 61.74 61.69 61.74 3.3K
15:01 61.77 61.77 61.77 61.77 0.6K
15:02 61.77 61.77 61.77 61.77 2.2K
15:04 61.78 61.78 61.78 61.78 1.8K
15:06 61.82 61.82 61.82 61.82 2.2K
15:09 61.84 61.84 61.83 61.83 2.0K
15:11 61.89 61.92 61.89 61.92 1.9K
15:12 61.91 61.93 61.91 61.93 1.7K
15:13 61.97 61.97 61.97 61.97 2.0K
15:14 61.94 61.94 61.94 61.94 1.1K
15:15 61.96 61.96 61.96 61.96 0.8K
15:16 61.94 61.94 61.93 61.93 1.9K
15:17 61.92 61.94 61.92 61.94 3.7K
15:19 61.96 61.96 61.96 61.96 1.6K
15:20 61.94 61.95 61.94 61.95 2.4K
15:21 61.97 62.00 61.97 62.00 7.3K
15:22 62.04 62.06 62.04 62.06 2.9K
15:23 62.06 62.11 62.06 62.11 5.7K
15:24 62.12 62.13 62.12 62.13 1.7K
15:25 62.10 62.11 62.08 62.08 8.8K
15:27 62.03 62.03 62.03 62.03 1.8K
15:28 62.03 62.03 62.02 62.02 0.9K
15:29 62.02 62.02 62.01 62.01 2.3K
15:31 61.98 62.04 61.97 62.04 4.2K
15:32 62.05 62.05 62.03 62.03 2.3K
15:34 62.01 62.01 62.01 62.01 1.1K
15:35 62.00 62.01 62.00 62.01 3.8K
15:36 61.98 61.98 61.97 61.97 3.9K
15:37 61.97 61.97 61.97 61.97 0.9K
15:38 61.96 61.97 61.96 61.97 1.7K
15:39 61.94 61.94 61.94 61.94 1.1K
15:40 61.94 61.95 61.94 61.95 2.1K
15:41 61.94 61.95 61.92 61.93 3.7K
15:45 61.99 61.99 61.99 61.99 2.6K
15:47 61.99 61.99 61.97 61.97 2.3K
15:48 61.98 61.98 61.98 61.98 1.3K
15:49 62.00 62.00 62.00 62.00 1.4K
15:50 62.03 62.03 62.03 62.03 1.0K
15:51 62.06 62.06 62.06 62.06 1.2K
15:52 62.06 62.06 62.05 62.05 2.2K
15:53 62.05 62.11 62.04 62.11 5.0K
15:54 62.11 62.11 62.11 62.11 2.6K
15:55 62.11 62.16 62.11 62.16 9.9K
15:56 62.13 62.13 62.12 62.13 4.1K
15:57 62.14 62.16 62.14 62.16 10.7K
15:58 62.16 62.18 62.16 62.18 10.2K
15:59 62.18 62.18 62.15 62.15 36.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible