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 60.59 60.62 60.59 60.62 24.9K
09:32 60.59 60.65 60.59 60.65 3.5K
09:33 60.65 60.65 60.65 60.65 0.4K
09:34 60.67 60.67 60.65 60.65 5.7K
09:35 60.72 60.72 60.63 60.63 4.5K
09:36 60.65 60.67 60.59 60.59 5.4K
09:37 60.58 60.58 60.45 60.45 8.7K
09:38 60.54 60.61 60.53 60.61 6.0K
09:39 60.61 60.62 60.60 60.61 10.6K
09:40 60.68 60.68 60.66 60.66 5.8K
09:41 60.65 60.69 60.62 60.69 22.9K
09:42 60.69 60.69 60.65 60.65 5.6K
09:43 60.72 60.76 60.71 60.76 1.9K
09:44 60.78 60.79 60.77 60.79 3.1K
09:45 60.76 60.76 60.70 60.70 6.7K
09:46 60.70 60.87 60.70 60.87 6.3K
09:47 60.85 60.89 60.84 60.85 5.7K
09:48 60.85 60.85 60.77 60.76 2.5K
09:49 60.80 60.80 60.80 60.80 4.6K
09:50 60.80 60.80 60.80 60.80 4.9K
09:51 60.80 60.82 60.78 60.80 6.9K
09:53 60.73 60.75 60.67 60.69 7.6K
09:54 60.70 60.71 60.68 60.69 4.2K
09:55 60.70 60.70 60.58 60.58 5.9K
09:56 60.60 60.61 60.57 60.57 9.5K
09:57 60.59 60.59 60.59 60.59 2.4K
09:58 60.62 60.62 60.62 60.62 1.1K
09:59 60.64 60.64 60.64 60.64 5.6K
10:00 60.72 60.79 60.68 60.79 17.7K
10:01 60.78 60.78 60.72 60.72 1.9K
10:02 60.73 60.73 60.67 60.67 0.7K
10:03 60.69 60.73 60.68 60.73 11.0K
10:04 60.81 60.81 60.80 60.80 3.0K
10:05 60.82 60.82 60.79 60.81 5.0K
10:06 60.80 60.82 60.80 60.82 2.2K
10:07 60.77 60.82 60.77 60.82 5.7K
10:08 60.82 60.82 60.82 60.82 3.8K
10:09 60.80 60.80 60.80 60.80 0.4K
10:10 60.83 60.83 60.78 60.78 3.6K
10:11 60.77 60.78 60.74 60.74 3.0K
10:12 60.75 60.75 60.67 60.67 10.9K
10:13 60.61 60.61 60.52 60.53 4.6K
10:14 60.56 60.57 60.54 60.54 3.7K
10:15 60.52 60.53 60.49 60.49 8.9K
10:16 60.49 60.51 60.49 60.51 7.2K
10:17 60.49 60.49 60.46 60.46 4.9K
10:18 60.55 60.62 60.55 60.62 6.9K
10:19 60.61 60.67 60.61 60.67 9.3K
10:20 60.67 60.67 60.63 60.64 6.3K
10:21 60.59 60.59 60.57 60.57 4.3K
10:22 60.57 60.57 60.56 60.56 2.3K
10:23 60.57 60.59 60.57 60.58 2.6K
10:24 60.58 60.59 60.58 60.59 1.7K
10:25 60.55 60.68 60.55 60.68 4.7K
10:26 60.72 60.72 60.72 60.72 2.7K
10:27 60.65 60.66 60.63 60.63 2.5K
10:28 60.63 60.71 60.63 60.71 2.5K
10:29 60.65 60.65 60.62 60.62 4.2K
10:30 60.68 60.73 60.68 60.73 2.8K
10:31 60.72 60.85 60.72 60.83 7.0K
10:32 60.80 60.86 60.80 60.86 2.9K
10:33 60.85 60.86 60.85 60.86 4.4K
10:34 60.86 60.86 60.84 60.84 5.1K
10:35 60.82 60.82 60.82 60.82 1.8K
10:36 60.79 60.79 60.79 60.79 1.7K
10:37 60.81 60.82 60.79 60.80 4.0K
10:38 60.80 60.83 60.80 60.83 2.7K
10:39 60.84 60.95 60.84 60.95 3.4K
10:40 60.95 61.08 60.95 61.08 11.3K
10:41 61.05 61.15 61.05 61.14 9.5K
10:42 61.14 61.15 61.14 61.15 4.1K
10:43 61.19 61.22 61.17 61.17 7.2K
10:44 61.17 61.21 61.17 61.21 2.3K
10:45 61.22 61.22 61.21 61.21 2.4K
10:46 61.19 61.19 61.13 61.13 6.9K
10:47 61.12 61.15 61.12 61.14 7.6K
10:48 61.10 61.13 61.10 61.13 4.2K
10:49 61.15 61.15 61.13 61.13 3.7K
10:50 61.15 61.15 61.14 61.14 1.0K
10:51 61.08 61.09 61.08 61.09 4.9K
10:52 61.08 61.08 61.07 61.07 5.1K
10:53 61.04 61.05 61.04 61.05 2.2K
10:54 61.02 61.02 61.00 61.00 4.9K
10:55 61.03 61.05 61.03 61.05 2.5K
10:56 61.05 61.07 61.05 61.06 3.1K
10:57 61.06 61.10 61.06 61.10 4.0K
10:58 61.10 61.12 61.10 61.12 4.1K
10:59 61.09 61.09 61.08 61.09 1.5K
11:00 61.12 61.12 61.05 61.05 4.5K
11:01 61.05 61.05 61.05 61.05 2.6K
11:02 61.10 61.10 61.10 61.10 1.4K
11:03 61.09 61.11 61.09 61.11 1.4K
11:04 61.10 61.10 61.07 61.07 0.8K
11:05 61.10 61.10 61.07 61.07 2.9K
11:06 61.08 61.08 61.07 61.07 0.8K
11:07 61.14 61.15 61.12 61.12 11.5K
11:08 61.12 61.12 61.09 61.09 4.8K
11:09 61.10 61.10 61.10 61.10 4.3K
11:11 61.06 61.08 61.06 61.08 2.6K
11:12 61.09 61.09 61.09 61.09 2.9K
11:13 61.01 61.01 61.01 61.01 5.5K
11:14 61.00 61.00 60.99 60.99 2.7K
11:15 61.02 61.02 61.02 61.02 2.9K
11:17 60.98 60.98 60.98 60.98 1.0K
11:18 60.97 60.97 60.97 60.97 0.7K
11:19 61.00 61.00 61.00 61.00 0.7K
11:20 61.01 61.01 61.01 61.01 4.9K
11:21 60.99 60.99 60.98 60.99 0.6K
11:22 61.00 61.00 60.97 60.97 3.2K
11:23 60.93 60.93 60.93 60.93 1.7K
11:24 60.91 60.91 60.91 60.91 2.5K
11:25 60.94 60.94 60.89 60.89 4.4K
11:27 60.93 60.93 60.90 60.90 0.7K
11:28 60.91 60.91 60.91 60.91 1.1K
11:29 60.91 60.92 60.89 60.89 12.6K
11:32 60.94 60.96 60.94 60.96 2.3K
11:33 60.96 60.99 60.94 60.99 5.7K
11:34 60.99 61.01 60.97 61.01 8.1K
11:35 61.04 61.04 61.04 61.04 6.2K
11:36 61.02 61.05 61.02 61.04 2.7K
11:37 61.05 61.05 61.05 61.05 1.4K
11:39 61.03 61.05 61.03 61.05 2.2K
11:40 61.03 61.05 61.03 61.05 9.8K
11:41 61.08 61.08 61.08 61.08 1.8K
11:42 61.08 61.10 61.08 61.10 4.8K
11:44 61.12 61.12 61.12 61.12 0.6K
11:45 61.13 61.14 61.13 61.14 1.0K
11:46 61.11 61.11 61.09 61.09 1.8K
11:47 61.06 61.07 61.06 61.07 3.8K
11:48 61.04 61.04 61.04 61.04 0.8K
11:49 61.06 61.06 61.06 61.06 1.7K
11:52 61.07 61.08 61.07 61.08 0.7K
11:54 61.04 61.05 61.04 61.04 1.7K
11:55 61.05 61.05 61.04 61.04 2.5K
11:56 61.07 61.09 61.06 61.09 2.2K
11:57 61.05 61.05 61.04 61.04 4.1K
11:58 61.07 61.07 61.07 61.07 0.3K
11:59 61.06 61.06 61.06 61.06 1.7K
12:00 61.13 61.13 61.13 61.13 3.2K
12:01 61.11 61.11 61.11 61.11 1.9K
12:02 61.07 61.07 61.07 61.07 1.2K
12:03 61.04 61.04 61.01 61.01 1.2K
12:04 61.02 61.02 61.02 61.02 0.8K
12:05 61.03 61.03 61.03 61.03 0.8K
12:07 61.06 61.08 61.06 61.08 0.8K
12:08 61.07 61.07 61.06 61.06 1.1K
12:09 61.05 61.05 61.05 61.05 1.4K
12:11 61.00 61.00 61.00 61.00 1.4K
12:12 61.02 61.03 61.02 61.03 1.2K
12:14 61.02 61.05 61.02 61.04 2.3K
12:15 61.03 61.03 61.01 61.01 2.4K
12:16 61.00 61.00 60.99 60.99 2.1K
12:17 60.99 60.99 60.99 60.99 0.6K
12:18 60.98 60.98 60.98 60.98 1.0K
12:19 61.01 61.01 61.01 61.01 0.9K
12:21 61.00 61.04 61.00 61.04 1.9K
12:24 61.01 61.01 61.01 61.01 0.5K
12:25 60.97 60.97 60.97 60.97 8.3K
12:27 60.91 60.91 60.91 60.91 1.9K
12:30 60.93 60.94 60.93 60.94 1.6K
12:31 60.95 60.95 60.95 60.95 1.0K
12:33 60.96 60.96 60.96 60.96 2.0K
12:34 61.00 61.01 61.00 61.01 0.5K
12:35 61.00 61.01 61.00 61.01 8.6K
12:36 61.00 61.00 61.00 61.00 2.0K
12:37 60.99 60.99 60.99 60.99 1.7K
12:38 61.00 61.01 60.96 60.96 1.7K
12:39 60.94 60.97 60.94 60.97 1.7K
12:40 60.89 60.89 60.89 60.89 2.2K
12:41 60.87 60.87 60.87 60.87 2.2K
12:44 60.81 60.81 60.80 60.80 3.9K
12:46 60.79 60.79 60.79 60.79 2.0K
12:47 60.78 60.78 60.78 60.78 0.5K
12:48 60.78 60.78 60.78 60.78 0.8K
12:49 60.79 60.79 60.79 60.79 0.9K
12:50 60.81 60.81 60.81 60.81 1.6K
12:52 60.79 60.79 60.78 60.78 2.7K
12:53 60.79 60.79 60.79 60.79 3.3K
12:54 60.78 60.78 60.78 60.78 1.6K
12:56 60.85 60.85 60.85 60.85 2.9K
12:58 60.87 60.87 60.87 60.87 0.9K
13:00 60.88 60.88 60.88 60.88 0.8K
13:01 60.89 60.90 60.89 60.90 1.8K
13:02 60.92 60.92 60.92 60.92 0.8K
13:03 60.94 60.97 60.94 60.97 1.3K
13:05 60.95 60.96 60.94 60.96 2.3K
13:07 60.98 61.00 60.98 61.00 4.0K
13:09 60.98 60.98 60.98 60.98 0.6K
13:10 61.01 61.01 61.01 61.00 4.2K
13:11 61.09 61.09 61.09 61.09 0.3K
13:12 61.09 61.09 61.08 61.08 1.7K
13:13 61.13 61.13 61.13 61.13 0.6K
13:14 61.17 61.18 61.17 61.17 1.8K
13:15 61.18 61.18 61.17 61.17 3.0K
13:16 61.15 61.15 61.15 61.15 3.4K
13:21 61.17 61.19 61.17 61.18 2.6K
13:22 61.18 61.19 61.18 61.19 3.4K
13:23 61.19 61.19 61.19 61.19 0.6K
13:24 61.17 61.17 61.17 61.17 0.7K
13:26 61.14 61.14 61.14 61.14 5.7K
13:27 61.17 61.17 61.16 61.16 2.0K
13:28 61.18 61.18 61.17 61.18 2.2K
13:30 61.19 61.19 61.19 61.19 0.2K
13:31 61.19 61.19 61.18 61.18 1.6K
13:33 61.21 61.21 61.20 61.20 0.6K
13:34 61.16 61.16 61.16 61.16 1.2K
13:35 61.16 61.16 61.16 61.16 1.3K
13:36 61.15 61.15 61.15 61.15 3.6K
13:39 61.12 61.12 61.11 61.11 6.0K
13:41 61.10 61.10 61.10 61.10 1.7K
13:43 61.14 61.14 61.14 61.14 1.9K
13:44 61.08 61.08 61.07 61.07 11.3K
13:45 61.07 61.10 61.07 61.10 2.3K
13:46 61.09 61.15 61.09 61.15 3.7K
13:47 61.18 61.18 61.18 61.18 1.0K
13:48 61.17 61.17 61.17 61.17 2.2K
13:50 61.17 61.18 61.16 61.18 4.5K
13:51 61.21 61.22 61.21 61.22 1.4K
13:52 61.25 61.26 61.24 61.24 4.9K
13:53 61.22 61.22 61.22 61.22 1.4K
13:55 61.19 61.19 61.19 61.19 1.5K
13:56 61.20 61.20 61.14 61.14 2.6K
13:58 61.09 61.10 61.09 61.09 3.0K
13:59 61.11 61.11 61.11 61.10 0.3K
14:00 61.09 61.10 61.07 61.10 1.0K
14:01 61.11 61.13 61.11 61.13 1.9K
14:02 61.18 61.21 61.18 61.21 1.5K
14:04 61.19 61.20 61.18 61.20 3.4K
14:05 61.19 61.20 61.19 61.19 5.1K
14:08 61.21 61.21 61.21 61.21 0.6K
14:09 61.23 61.23 61.23 61.23 0.7K
14:10 61.22 61.22 61.22 61.22 1.5K
14:11 61.21 61.21 61.21 61.21 1.7K
14:12 61.20 61.20 61.20 61.20 1.5K
14:13 61.22 61.22 61.19 61.19 0.8K
14:14 61.18 61.18 61.15 61.15 6.1K
14:18 61.13 61.13 61.13 61.13 0.5K
14:19 61.10 61.10 61.09 61.09 1.7K
14:20 61.08 61.08 61.08 61.08 4.8K
14:25 61.07 61.08 61.07 61.08 1.5K
14:26 61.04 61.04 61.04 61.04 2.5K
14:27 61.04 61.04 61.04 61.04 0.4K
14:28 61.02 61.02 61.01 61.01 1.4K
14:29 61.03 61.03 61.03 61.02 13.9K
14:30 61.01 61.01 61.00 61.01 4.5K
14:32 60.96 60.96 60.96 60.96 1.7K
14:33 60.97 60.99 60.97 60.99 7.7K
14:34 60.99 61.01 60.99 61.01 0.9K
14:35 61.01 61.01 60.99 60.99 0.9K
14:36 60.99 60.99 60.93 60.93 3.1K
14:37 60.88 60.89 60.88 60.89 3.5K
14:39 60.87 60.87 60.87 60.87 1.5K
14:40 60.87 60.87 60.87 60.87 2.2K
14:41 60.90 60.91 60.88 60.91 15.2K
14:42 60.92 60.92 60.90 60.90 2.5K
14:43 60.88 60.89 60.88 60.89 0.9K
14:44 60.89 60.89 60.88 60.88 2.2K
14:45 60.86 60.86 60.86 60.86 4.0K
14:47 60.85 60.85 60.85 60.85 2.9K
14:49 60.85 60.86 60.85 60.86 3.3K
14:51 60.85 60.85 60.85 60.85 1.0K
14:52 60.87 60.87 60.87 60.87 2.3K
14:53 60.88 60.89 60.88 60.89 1.0K
14:54 60.89 60.89 60.89 60.89 1.0K
14:55 60.89 60.92 60.89 60.92 1.7K
14:56 60.91 60.91 60.91 60.91 1.1K
14:57 60.90 60.93 60.90 60.93 3.1K
14:58 60.94 60.94 60.94 60.94 0.9K
15:00 60.93 60.93 60.90 60.90 2.3K
15:01 60.90 60.90 60.90 60.90 2.3K
15:02 60.90 60.90 60.90 60.90 2.8K
15:05 60.93 60.93 60.92 60.92 1.5K
15:06 60.92 60.93 60.92 60.93 10.1K
15:07 60.91 60.91 60.90 60.90 3.7K
15:08 60.88 60.89 60.88 60.89 2.8K
15:09 60.88 60.88 60.88 60.88 0.2K
15:10 60.87 60.87 60.87 60.87 1.7K
15:11 60.86 60.86 60.86 60.86 2.1K
15:12 60.86 60.86 60.85 60.85 0.5K
15:13 60.85 60.85 60.84 60.84 2.4K
15:14 60.84 60.84 60.82 60.82 2.9K
15:16 60.83 60.83 60.83 60.83 0.9K
15:17 60.82 60.82 60.81 60.82 3.6K
15:18 60.81 60.81 60.81 60.81 1.7K
15:19 60.86 60.89 60.86 60.89 1.8K
15:20 60.86 60.86 60.86 60.86 2.8K
15:23 60.87 60.88 60.87 60.88 3.9K
15:25 60.88 60.90 60.88 60.90 2.3K
15:26 60.89 60.89 60.88 60.89 3.3K
15:27 60.89 60.89 60.88 60.88 1.1K
15:28 60.89 60.89 60.88 60.88 1.1K
15:29 60.88 60.89 60.88 60.89 3.8K
15:30 60.88 60.90 60.88 60.89 4.0K
15:31 60.88 60.88 60.88 60.88 1.4K
15:32 60.91 60.91 60.91 60.91 2.8K
15:33 60.91 60.91 60.91 60.91 0.2K
15:34 60.94 60.94 60.94 60.94 0.8K
15:35 60.93 60.93 60.89 60.90 40.1K
15:36 60.89 60.89 60.88 60.88 3.0K
15:37 60.86 60.86 60.85 60.85 0.9K
15:38 60.84 60.84 60.83 60.83 2.6K
15:39 60.82 60.82 60.82 60.82 0.6K
15:40 60.81 60.82 60.81 60.80 3.7K
15:41 60.81 60.81 60.81 60.81 0.8K
15:42 60.85 60.85 60.85 60.85 1.2K
15:43 60.85 60.85 60.83 60.85 5.5K
15:44 60.85 60.85 60.85 60.85 0.8K
15:45 60.85 60.86 60.84 60.86 6.5K
15:46 60.87 60.88 60.87 60.88 1.8K
15:47 60.91 60.93 60.91 60.93 2.6K
15:48 60.92 60.92 60.92 60.92 2.0K
15:49 60.93 60.94 60.93 60.93 1.1K
15:50 60.96 60.99 60.96 60.97 9.3K
15:51 60.98 61.02 60.98 61.02 5.4K
15:52 61.03 61.03 61.03 61.03 0.7K
15:53 61.02 61.02 61.00 61.00 2.7K
15:54 60.99 61.02 60.99 61.01 5.9K
15:55 61.05 61.05 61.02 61.03 10.3K
15:56 61.01 61.02 61.01 61.02 5.7K
15:57 61.02 61.02 61.02 61.02 2.2K
15:58 61.02 61.04 61.02 61.04 7.2K
15:59 61.04 61.07 61.04 61.05 21.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible