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 61.07 61.07 60.96 60.96 22.3K
09:31 60.97 61.03 60.97 60.97 11.7K
09:32 61.00 61.02 61.00 61.00 5.4K
09:33 61.00 61.04 60.98 60.98 5.8K
09:34 60.97 61.06 60.97 61.06 4.9K
09:35 60.98 60.99 60.98 60.99 12.1K
09:36 60.96 60.96 60.96 60.96 2.9K
09:37 60.95 60.97 60.90 60.97 12.8K
09:38 60.98 60.98 60.89 60.89 14.5K
09:39 60.86 60.94 60.86 60.94 18.8K
09:40 60.89 61.09 60.89 61.09 14.1K
09:41 61.06 61.18 61.06 61.18 20.9K
09:42 61.18 61.25 61.18 61.21 21.5K
09:43 61.23 61.25 61.21 61.21 11.8K
09:44 61.17 61.19 61.10 61.15 16.9K
09:45 61.22 61.24 61.19 61.24 7.6K
09:46 61.26 61.28 61.19 61.22 26.2K
09:47 61.23 61.25 61.22 61.22 9.1K
09:48 61.22 61.25 61.20 61.25 10.0K
09:49 61.23 61.26 61.23 61.26 12.7K
09:50 61.27 61.27 61.27 61.27 5.3K
09:51 61.23 61.28 61.23 61.28 2.7K
09:52 61.29 61.29 61.21 61.22 8.9K
09:53 61.27 61.27 61.23 61.25 17.8K
09:54 61.22 61.22 61.20 61.20 3.2K
09:55 61.23 61.23 61.12 61.12 4.6K
09:56 61.13 61.14 61.13 61.14 4.1K
09:57 61.15 61.16 61.11 61.11 6.5K
09:58 61.12 61.15 61.12 61.15 4.9K
09:59 61.16 61.16 61.16 61.16 1.0K
10:00 61.25 61.76 61.25 61.76 40.4K
10:01 61.84 61.93 61.78 61.83 47.2K
10:02 61.82 62.03 61.82 62.03 22.2K
10:03 62.08 62.17 62.08 62.14 25.0K
10:04 62.20 62.20 62.14 62.14 38.0K
10:05 62.14 62.16 62.09 62.13 55.8K
10:06 62.23 62.45 62.23 62.41 73.8K
10:07 62.42 62.48 62.38 62.46 77.4K
10:08 62.46 62.59 62.41 62.59 57.7K
10:09 62.60 62.63 62.46 62.47 34.6K
10:10 62.46 62.49 62.44 62.48 30.2K
10:11 62.49 62.50 62.49 62.49 28.6K
10:12 62.44 62.44 62.40 62.40 14.2K
10:13 62.54 62.57 62.54 62.57 11.2K
10:14 62.63 62.67 62.56 62.67 16.1K
10:15 62.75 62.86 62.66 62.85 59.9K
10:16 62.87 62.96 62.87 62.91 39.8K
10:17 62.99 62.99 62.82 62.82 27.2K
10:18 62.79 62.79 62.50 62.51 50.8K
10:19 62.44 62.59 62.41 62.58 53.4K
10:20 62.58 62.63 62.55 62.62 27.3K
10:21 62.59 62.60 62.51 62.57 34.3K
10:22 62.54 62.54 62.46 62.46 17.7K
10:23 62.40 62.49 62.35 62.47 21.3K
10:24 62.46 62.57 62.45 62.57 19.4K
10:25 62.65 62.74 62.65 62.73 23.7K
10:26 62.73 62.73 62.69 62.69 24.1K
10:27 62.59 62.60 62.59 62.60 11.4K
10:28 62.58 62.61 62.57 62.60 9.9K
10:29 62.61 62.61 62.61 62.61 9.9K
10:30 62.70 62.75 62.70 62.74 7.0K
10:31 62.83 62.83 62.82 62.82 5.4K
10:32 62.84 62.84 62.84 62.84 3.1K
10:33 62.76 62.80 62.76 62.79 13.4K
10:34 62.79 62.84 62.79 62.82 8.0K
10:35 62.83 62.88 62.81 62.87 17.7K
10:36 62.88 62.88 62.85 62.86 7.2K
10:37 62.95 63.00 62.95 63.00 6.9K
10:38 62.99 63.02 62.99 63.02 6.3K
10:39 63.03 63.08 62.96 63.08 15.2K
10:40 63.12 63.16 63.10 63.16 9.8K
10:41 63.13 63.14 63.07 63.07 8.7K
10:42 63.05 63.05 63.01 63.01 5.8K
10:43 62.99 63.04 62.97 63.04 13.2K
10:44 63.06 63.06 62.98 63.00 11.1K
10:45 63.04 63.04 63.04 63.04 3.9K
10:46 63.08 63.16 63.08 63.16 11.7K
10:47 63.15 63.15 63.13 63.13 7.8K
10:48 63.13 63.16 63.12 63.12 12.6K
10:49 63.06 63.06 63.05 63.05 4.7K
10:50 63.06 63.16 63.06 63.16 17.4K
10:51 63.14 63.14 63.09 63.12 10.3K
10:52 63.15 63.17 63.10 63.14 5.6K
10:53 63.15 63.17 63.15 63.17 7.0K
10:54 63.17 63.19 63.17 63.18 6.2K
10:56 63.12 63.12 63.09 63.09 5.0K
10:57 63.10 63.12 63.06 63.06 20.3K
10:58 63.02 63.05 63.00 63.05 36.6K
10:59 63.02 63.05 63.02 63.05 6.6K
11:01 63.19 63.29 63.19 63.28 6.3K
11:02 63.30 63.36 63.30 63.36 10.0K
11:03 63.32 63.32 63.32 63.32 3.1K
11:04 63.35 63.36 63.34 63.36 7.4K
11:05 63.38 63.43 63.37 63.43 9.7K
11:06 63.40 63.43 63.40 63.43 2.5K
11:07 63.40 63.41 63.37 63.41 8.3K
11:08 63.42 63.43 63.42 63.43 5.2K
11:09 63.37 63.43 63.37 63.43 8.5K
11:10 63.45 63.53 63.45 63.53 13.9K
11:11 63.54 63.54 63.49 63.49 7.5K
11:12 63.52 63.54 63.51 63.54 10.2K
11:13 63.51 63.51 63.49 63.49 3.0K
11:14 63.49 63.49 63.49 63.49 1.9K
11:15 63.53 63.53 63.53 63.53 2.1K
11:16 63.56 63.58 63.56 63.58 3.7K
11:17 63.62 63.63 63.62 63.63 3.6K
11:18 63.64 63.67 63.64 63.67 1.1K
11:19 63.67 63.70 63.67 63.70 4.5K
11:20 63.62 63.62 63.61 63.61 5.8K
11:21 63.61 63.61 63.55 63.55 8.3K
11:22 63.57 63.63 63.57 63.63 13.4K
11:23 63.62 63.62 63.62 63.62 0.6K
11:24 63.60 63.60 63.58 63.58 4.2K
11:25 63.58 63.58 63.58 63.58 2.1K
11:26 63.53 63.53 63.53 63.53 2.0K
11:27 63.51 63.51 63.49 63.49 3.1K
11:28 63.51 63.51 63.51 63.51 1.6K
11:29 63.51 63.52 63.51 63.52 2.1K
11:30 63.55 63.57 63.55 63.57 13.8K
11:31 63.57 63.59 63.57 63.59 3.2K
11:33 63.56 63.56 63.56 63.56 5.1K
11:34 63.59 63.60 63.59 63.60 3.1K
11:35 63.60 63.60 63.60 63.60 2.9K
11:36 63.59 63.63 63.59 63.63 7.7K
11:37 63.58 63.63 63.58 63.63 6.9K
11:38 63.62 63.62 63.62 63.62 1.7K
11:39 63.62 63.66 63.62 63.66 6.1K
11:40 63.62 63.65 63.62 63.65 2.6K
11:41 63.64 63.66 63.63 63.64 5.4K
11:42 63.63 63.66 63.63 63.66 4.9K
11:43 63.64 63.67 63.61 63.67 5.0K
11:44 63.69 63.70 63.69 63.70 5.6K
11:45 63.75 63.75 63.73 63.73 6.0K
11:46 63.76 63.77 63.76 63.77 3.3K
11:47 63.82 63.83 63.78 63.78 16.2K
11:48 63.79 63.79 63.74 63.74 12.1K
11:50 63.70 63.70 63.70 63.70 3.6K
11:51 63.63 63.64 63.60 63.61 5.7K
11:52 63.58 63.58 63.58 63.58 3.9K
11:53 63.58 63.58 63.58 63.57 4.6K
11:54 63.58 63.58 63.51 63.51 2.6K
11:55 63.56 63.56 63.56 63.56 2.7K
11:56 63.54 63.54 63.53 63.53 5.0K
11:57 63.47 63.47 63.47 63.47 4.1K
11:58 63.43 63.44 63.43 63.44 1.8K
11:59 63.41 63.43 63.34 63.34 8.3K
12:00 63.40 63.40 63.40 63.40 3.1K
12:01 63.44 63.44 63.43 63.43 2.0K
12:02 63.48 63.48 63.48 63.48 2.8K
12:03 63.50 63.50 63.50 63.50 4.2K
12:04 63.43 63.47 63.43 63.47 7.5K
12:05 63.47 63.47 63.42 63.43 4.2K
12:06 63.40 63.40 63.38 63.38 2.2K
12:07 63.40 63.45 63.39 63.45 7.6K
12:08 63.53 63.53 63.51 63.51 8.3K
12:09 63.49 63.49 63.49 63.49 3.2K
12:12 63.43 63.43 63.43 63.43 2.5K
12:13 63.39 63.39 63.39 63.39 3.7K
12:14 63.39 63.39 63.39 63.39 2.9K
12:15 63.40 63.40 63.40 63.40 0.5K
12:16 63.37 63.37 63.33 63.33 4.6K
12:17 63.35 63.35 63.33 63.34 8.8K
12:18 63.32 63.32 63.30 63.30 7.5K
12:19 63.27 63.27 63.25 63.26 9.0K
12:20 63.26 63.26 63.26 63.26 2.5K
12:21 63.20 63.22 63.20 63.22 3.2K
12:22 63.20 63.22 63.20 63.22 2.5K
12:23 63.33 63.33 63.33 63.33 2.0K
12:24 63.28 63.28 63.28 63.28 2.1K
12:25 63.26 63.27 63.26 63.27 2.5K
12:26 63.28 63.28 63.27 63.27 2.4K
12:27 63.36 63.36 63.35 63.35 1.8K
12:28 63.36 63.36 63.36 63.36 1.7K
12:29 63.33 63.33 63.33 63.32 1.6K
12:30 63.35 63.35 63.35 63.35 3.3K
12:31 63.37 63.37 63.37 63.37 2.3K
12:32 63.40 63.40 63.40 63.40 13.6K
12:33 63.38 63.40 63.38 63.40 5.3K
12:34 63.40 63.41 63.40 63.41 16.9K
12:38 63.39 63.39 63.39 63.39 2.2K
12:40 63.41 63.41 63.41 63.41 1.2K
12:41 63.39 63.39 63.37 63.37 1.3K
12:42 63.37 63.37 63.33 63.33 1.9K
12:43 63.36 63.36 63.36 63.36 0.5K
12:44 63.38 63.38 63.38 63.38 8.3K
12:46 63.38 63.38 63.38 63.38 2.7K
12:49 63.30 63.31 63.30 63.31 39.4K
12:51 63.31 63.31 63.31 63.31 2.6K
12:54 63.28 63.28 63.27 63.27 5.6K
12:55 63.25 63.25 63.21 63.24 24.0K
12:56 63.21 63.21 63.21 63.21 2.7K
12:58 63.19 63.19 63.19 63.19 0.9K
13:00 63.24 63.30 63.24 63.30 2.6K
13:01 63.32 63.32 63.32 63.32 1.7K
13:02 63.35 63.35 63.35 63.35 1.1K
13:03 63.38 63.38 63.38 63.38 4.2K
13:05 63.42 63.42 63.42 63.42 1.4K
13:07 63.41 63.41 63.41 63.41 1.8K
13:08 63.46 63.46 63.46 63.46 1.4K
13:09 63.44 63.44 63.44 63.44 1.7K
13:11 63.49 63.50 63.49 63.50 4.1K
13:12 63.47 63.47 63.47 63.47 3.3K
13:14 63.51 63.51 63.51 63.51 1.1K
13:15 63.56 63.59 63.56 63.59 9.4K
13:16 63.58 63.62 63.54 63.54 7.8K
13:17 63.53 63.53 63.53 63.53 3.2K
13:19 63.58 63.58 63.58 63.58 2.4K
13:20 63.56 63.60 63.56 63.60 10.7K
13:21 63.55 63.55 63.55 63.55 1.4K
13:22 63.57 63.57 63.57 63.57 0.9K
13:23 63.60 63.60 63.60 63.60 1.4K
13:24 63.58 63.58 63.58 63.58 1.1K
13:26 63.61 63.63 63.61 63.63 3.3K
13:27 63.63 63.63 63.62 63.63 3.3K
13:28 63.67 63.67 63.67 63.67 0.4K
13:29 63.65 63.65 63.65 63.64 1.5K
13:30 63.63 63.63 63.62 63.62 2.6K
13:32 63.51 63.51 63.51 63.51 2.8K
13:33 63.49 63.49 63.49 63.49 5.0K
13:36 63.50 63.56 63.50 63.56 4.3K
13:38 63.53 63.53 63.53 63.53 1.7K
13:39 63.54 63.54 63.50 63.50 7.4K
13:40 63.47 63.47 63.44 63.44 5.7K
13:43 63.44 63.45 63.44 63.45 2.6K
13:44 63.51 63.51 63.51 63.51 4.2K
13:47 63.52 63.52 63.50 63.50 3.0K
13:48 63.56 63.56 63.55 63.55 3.8K
13:50 63.54 63.54 63.54 63.54 1.3K
13:51 63.55 63.55 63.55 63.55 2.1K
13:53 63.54 63.57 63.54 63.57 2.5K
13:54 63.58 63.60 63.58 63.60 2.8K
13:56 63.65 63.65 63.65 63.65 1.0K
13:58 63.63 63.65 63.63 63.65 1.7K
13:59 63.67 63.67 63.67 63.67 2.7K
14:00 63.71 63.71 63.71 63.71 1.2K
14:01 63.73 63.74 63.73 63.74 3.4K
14:02 63.72 63.72 63.71 63.71 1.1K
14:03 63.71 63.71 63.71 63.71 3.1K
14:06 63.77 63.77 63.75 63.75 1.6K
14:07 63.72 63.72 63.72 63.72 0.2K
14:08 63.79 63.79 63.79 63.79 2.3K
14:09 63.80 63.80 63.80 63.80 0.6K
14:10 63.81 63.81 63.81 63.81 1.3K
14:12 63.88 63.88 63.88 63.88 0.8K
14:13 63.86 63.88 63.86 63.88 3.6K
14:14 63.89 63.91 63.89 63.91 2.1K
14:15 63.87 63.87 63.85 63.86 11.7K
14:16 63.88 63.88 63.85 63.85 2.8K
14:17 63.83 63.83 63.83 63.83 0.9K
14:18 63.81 63.81 63.78 63.78 0.6K
14:19 63.75 63.75 63.75 63.75 1.8K
14:21 63.74 63.74 63.74 63.74 3.1K
14:24 63.63 63.63 63.60 63.60 2.9K
14:25 63.65 63.65 63.61 63.61 5.8K
14:30 63.60 63.60 63.60 63.60 2.7K
14:31 63.68 63.68 63.68 63.68 3.3K
14:32 63.67 63.67 63.67 63.67 3.3K
14:35 63.75 63.75 63.75 63.75 2.3K
14:37 63.66 63.66 63.66 63.66 0.3K
14:38 63.63 63.63 63.63 63.63 3.7K
14:43 63.63 63.63 63.63 63.63 3.9K
14:47 63.60 63.60 63.60 63.60 0.8K
14:48 63.57 63.61 63.57 63.61 21.7K
14:54 63.58 63.58 63.58 63.58 0.2K
14:55 63.57 63.57 63.55 63.55 1.1K
14:56 63.54 63.54 63.54 63.54 0.9K
14:57 63.54 63.54 63.54 63.54 3.2K
15:00 63.53 63.53 63.53 63.53 1.8K
15:01 63.59 63.59 63.59 63.59 1.1K
15:02 63.58 63.58 63.58 63.58 1.6K
15:03 63.56 63.56 63.56 63.56 2.0K
15:04 63.62 63.62 63.62 63.62 0.3K
15:05 63.63 63.63 63.63 63.63 1.4K
15:06 63.59 63.59 63.59 63.59 2.1K
15:09 63.53 63.56 63.53 63.56 4.7K
15:12 63.57 63.57 63.57 63.57 0.2K
15:13 63.59 63.59 63.58 63.59 2.1K
15:15 63.62 63.62 63.62 63.62 0.8K
15:16 63.58 63.58 63.57 63.57 2.2K
15:18 63.60 63.60 63.60 63.60 1.4K
15:20 63.61 63.61 63.61 63.61 2.0K
15:21 63.60 63.61 63.60 63.61 1.8K
15:22 63.57 63.57 63.57 63.57 0.5K
15:23 63.58 63.58 63.54 63.54 2.6K
15:24 63.53 63.53 63.53 63.53 3.5K
15:25 63.54 63.54 63.54 63.54 1.5K
15:26 63.55 63.55 63.54 63.55 3.5K
15:27 63.56 63.56 63.56 63.56 1.1K
15:28 63.56 63.56 63.56 63.56 0.7K
15:29 63.52 63.52 63.52 63.52 6.4K
15:30 63.52 63.54 63.50 63.54 20.5K
15:31 63.54 63.54 63.50 63.50 3.2K
15:32 63.50 63.52 63.50 63.52 6.7K
15:33 63.52 63.52 63.52 63.52 2.8K
15:34 63.45 63.45 63.45 63.45 0.1K
15:35 63.48 63.48 63.48 63.48 2.6K
15:37 63.46 63.46 63.46 63.46 8.4K
15:38 63.48 63.48 63.48 63.48 2.8K
15:39 63.47 63.49 63.47 63.48 3.7K
15:40 63.48 63.52 63.48 63.52 7.5K
15:41 63.49 63.53 63.49 63.53 6.6K
15:42 63.52 63.52 63.52 63.52 12.2K
15:43 63.49 63.52 63.49 63.49 11.1K
15:44 63.50 63.50 63.50 63.49 3.3K
15:45 63.53 63.53 63.50 63.50 3.1K
15:46 63.49 63.49 63.49 63.49 7.2K
15:47 63.49 63.49 63.48 63.48 7.7K
15:48 63.48 63.49 63.48 63.48 6.4K
15:49 63.46 63.46 63.46 63.46 2.0K
15:50 63.48 63.48 63.48 63.48 6.9K
15:51 63.47 63.47 63.47 63.47 3.9K
15:52 63.49 63.49 63.47 63.47 7.2K
15:53 63.46 63.46 63.45 63.45 5.8K
15:54 63.46 63.46 63.46 63.46 5.4K
15:55 63.42 63.42 63.40 63.42 18.2K
15:56 63.38 63.38 63.38 63.38 3.7K
15:57 63.39 63.41 63.39 63.41 7.1K
15:58 63.45 63.46 63.45 63.46 4.5K
15:59 63.47 63.50 63.43 63.47 57.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible