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 61.85 61.85 61.82 61.82 261.0K
09:31 61.80 61.82 61.80 61.82 2.2K
09:32 61.74 61.75 61.73 61.73 5.5K
09:34 61.80 61.88 61.80 61.85 5.3K
09:35 61.81 61.85 61.80 61.82 7.3K
09:36 61.78 61.81 61.75 61.75 5.5K
09:37 61.75 61.81 61.75 61.81 10.2K
09:38 61.81 61.85 61.81 61.85 4.0K
09:39 61.86 61.90 61.86 61.87 7.3K
09:40 61.93 61.96 61.92 61.94 14.2K
09:41 61.95 61.97 61.95 61.96 14.4K
09:42 61.98 62.02 61.98 62.02 16.5K
09:43 62.03 62.07 62.03 62.07 23.8K
09:44 62.06 62.08 62.05 62.06 4.7K
09:45 62.08 62.13 62.08 62.08 18.0K
09:46 62.08 62.17 62.08 62.15 37.8K
09:47 62.17 62.18 62.17 62.18 10.3K
09:48 62.18 62.22 62.18 62.19 13.7K
09:49 62.19 62.26 62.19 62.22 25.1K
09:50 62.22 62.22 62.12 62.13 15.3K
09:51 62.13 62.13 62.06 62.06 24.2K
09:52 62.05 62.08 62.03 62.06 9.9K
09:53 62.05 62.05 61.99 62.02 12.5K
09:54 62.02 62.03 61.96 61.96 3.6K
09:55 62.00 62.05 62.00 62.05 7.3K
09:56 62.04 62.04 62.02 62.03 2.8K
09:57 62.05 62.06 62.05 62.06 2.8K
09:58 62.05 62.05 62.05 62.05 2.8K
09:59 62.05 62.05 62.04 62.04 6.0K
10:00 62.09 62.10 62.08 62.10 35.9K
10:01 62.10 62.11 62.10 62.10 4.5K
10:02 62.11 62.11 62.08 62.09 2.4K
10:03 62.08 62.08 62.02 62.04 5.6K
10:04 62.04 62.06 62.03 62.05 3.4K
10:05 62.09 62.11 62.09 62.11 9.5K
10:06 62.16 62.16 62.16 62.16 3.2K
10:07 62.18 62.19 62.18 62.19 2.3K
10:08 62.16 62.16 62.15 62.15 5.6K
10:09 62.13 62.13 62.12 62.12 3.4K
10:10 62.13 62.13 62.11 62.12 3.7K
10:11 62.06 62.06 62.05 62.05 5.7K
10:12 62.07 62.09 62.07 62.09 3.1K
10:14 62.08 62.09 62.08 62.09 4.3K
10:15 62.11 62.11 62.09 62.09 5.9K
10:16 62.13 62.13 62.07 62.07 3.7K
10:17 62.14 62.16 62.14 62.16 6.5K
10:20 62.15 62.18 62.15 62.18 3.8K
10:21 62.16 62.17 62.16 62.17 2.8K
10:22 62.15 62.20 62.15 62.19 3.8K
10:23 62.20 62.23 62.20 62.20 15.2K
10:24 62.17 62.22 62.17 62.22 3.9K
10:25 62.23 62.24 62.23 62.24 1.3K
10:26 62.22 62.22 62.21 62.21 6.3K
10:27 62.21 62.22 62.21 62.22 1.3K
10:28 62.20 62.20 62.13 62.13 4.1K
10:29 62.13 62.13 62.13 62.13 3.4K
10:30 62.13 62.16 62.13 62.16 3.7K
10:31 62.15 62.18 62.15 62.18 6.1K
10:32 62.18 62.18 62.17 62.17 0.9K
10:33 62.16 62.16 62.09 62.09 10.2K
10:34 62.08 62.08 62.07 62.07 6.2K
10:35 62.08 62.19 62.08 62.19 14.8K
10:36 62.19 62.19 62.13 62.13 3.2K
10:37 62.17 62.17 62.17 62.17 1.9K
10:38 62.15 62.15 62.15 62.15 0.7K
10:39 62.11 62.11 62.07 62.07 7.1K
10:40 62.10 62.10 62.10 62.10 1.4K
10:41 62.10 62.10 62.07 62.07 5.0K
10:43 62.11 62.11 62.11 62.11 0.3K
10:44 62.11 62.11 62.11 62.11 1.3K
10:46 62.09 62.09 62.05 62.05 2.6K
10:47 62.04 62.04 62.04 62.04 2.7K
10:48 62.04 62.04 62.03 62.03 2.2K
10:49 62.02 62.02 62.01 62.01 13.9K
10:50 62.02 62.08 62.02 62.06 4.8K
10:51 62.04 62.05 62.04 62.05 1.1K
10:52 62.04 62.04 62.03 62.03 0.5K
10:53 62.03 62.03 62.02 62.02 1.2K
10:54 62.03 62.03 61.96 61.96 3.5K
10:56 62.03 62.03 61.99 61.99 2.6K
10:57 61.98 61.98 61.98 61.98 1.8K
10:58 61.99 61.99 61.98 61.98 1.0K
10:59 61.99 61.99 61.99 61.99 1.4K
11:00 62.03 62.05 62.02 62.02 4.3K
11:02 62.00 62.00 62.00 62.00 4.7K
11:03 62.00 62.00 61.99 62.00 8.3K
11:04 62.01 62.04 62.01 62.04 7.9K
11:05 62.04 62.07 62.04 62.07 7.3K
11:06 62.08 62.08 62.07 62.07 1.5K
11:07 62.09 62.10 62.09 62.10 2.8K
11:09 62.08 62.11 62.08 62.11 5.1K
11:10 62.11 62.13 62.11 62.12 2.4K
11:11 62.11 62.12 62.09 62.09 4.3K
11:12 62.11 62.11 62.10 62.10 2.7K
11:13 62.10 62.10 62.10 62.10 2.3K
11:14 62.09 62.11 62.09 62.11 4.2K
11:15 62.12 62.12 62.12 62.12 1.2K
11:16 62.08 62.08 62.04 62.04 2.1K
11:17 62.06 62.07 62.06 62.07 3.7K
11:18 62.09 62.09 62.07 62.07 3.1K
11:19 62.02 62.02 62.02 62.02 1.6K
11:20 61.97 61.98 61.95 61.96 3.2K
11:22 61.94 61.94 61.94 61.94 1.4K
11:23 61.95 61.96 61.95 61.96 6.6K
11:28 62.02 62.02 62.02 62.02 0.5K
11:29 62.00 62.00 62.00 62.00 0.9K
11:30 61.96 61.96 61.96 61.96 0.7K
11:31 61.94 61.94 61.94 61.94 1.6K
11:32 61.96 61.96 61.96 61.96 0.9K
11:34 61.99 61.99 61.99 61.99 1.3K
11:37 61.96 61.96 61.96 61.96 0.9K
11:38 61.95 61.95 61.95 61.95 1.7K
11:39 61.97 61.98 61.97 61.98 0.5K
11:40 61.97 61.97 61.97 61.97 1.4K
11:41 61.96 61.98 61.96 61.98 3.0K
11:42 61.99 61.99 61.99 61.99 1.0K
11:46 62.01 62.01 61.98 61.98 1.4K
11:47 61.95 61.99 61.94 61.99 60.7K
11:48 61.98 61.98 61.97 61.97 3.6K
11:49 61.97 61.97 61.97 61.97 0.5K
11:50 61.99 61.99 61.99 61.99 1.9K
11:51 61.99 62.00 61.99 62.00 1.2K
11:52 61.98 61.99 61.96 61.96 1.4K
11:53 61.97 61.98 61.97 61.97 5.0K
11:54 62.00 62.00 62.00 62.00 0.8K
11:55 62.02 62.02 62.00 62.01 2.2K
11:56 62.00 62.00 62.00 62.00 3.2K
11:57 62.00 62.00 62.00 62.00 1.5K
11:58 62.00 62.00 62.00 62.00 2.2K
11:59 62.00 62.00 62.00 62.00 3.3K
12:00 61.98 61.98 61.98 61.98 1.8K
12:01 62.01 62.03 62.01 62.01 5.5K
12:02 62.02 62.02 61.99 61.99 2.0K
12:03 61.99 61.99 61.99 61.99 2.7K
12:04 61.98 61.98 61.96 61.96 2.0K
12:06 61.95 61.95 61.95 61.95 0.8K
12:07 61.95 61.95 61.95 61.95 1.2K
12:08 61.93 61.93 61.91 61.91 7.2K
12:09 61.92 61.92 61.91 61.91 1.5K
12:11 61.93 61.93 61.93 61.93 4.5K
12:13 61.92 61.92 61.91 61.91 1.0K
12:14 61.91 61.91 61.91 61.91 1.0K
12:15 61.91 61.94 61.91 61.94 1.2K
12:16 61.95 61.95 61.92 61.92 1.7K
12:17 61.92 61.92 61.91 61.91 0.8K
12:18 61.91 61.91 61.89 61.89 4.0K
12:19 61.90 61.90 61.87 61.87 1.3K
12:20 61.88 61.88 61.88 61.88 0.9K
12:21 61.85 61.85 61.85 61.85 1.8K
12:22 61.89 61.89 61.89 61.89 2.6K
12:23 61.88 61.88 61.88 61.88 0.9K
12:24 61.90 61.90 61.90 61.90 0.7K
12:25 61.88 61.88 61.85 61.85 4.6K
12:26 61.85 61.86 61.85 61.86 2.0K
12:27 61.84 61.84 61.84 61.84 1.6K
12:29 61.87 61.87 61.87 61.87 0.9K
12:30 61.88 61.88 61.88 61.88 1.1K
12:31 61.87 61.87 61.87 61.87 0.6K
12:32 61.84 61.84 61.84 61.84 0.4K
12:33 61.84 61.84 61.83 61.84 3.2K
12:36 61.83 61.83 61.83 61.83 0.6K
12:37 61.81 61.82 61.81 61.82 0.8K
12:38 61.85 61.85 61.83 61.83 1.0K
12:39 61.82 61.82 61.82 61.82 1.5K
12:41 61.86 61.86 61.86 61.86 1.2K
12:42 61.87 61.87 61.87 61.87 2.9K
12:43 61.92 61.92 61.91 61.91 1.5K
12:45 61.86 61.86 61.86 61.86 1.0K
12:46 61.86 61.87 61.86 61.87 0.7K
12:47 61.88 61.88 61.88 61.88 2.5K
12:51 61.84 61.84 61.84 61.84 1.2K
12:52 61.89 61.89 61.88 61.88 1.4K
12:53 61.89 61.89 61.89 61.89 2.1K
12:55 61.86 61.90 61.86 61.90 1.1K
12:56 61.90 61.90 61.90 61.90 0.4K
12:57 61.92 61.92 61.90 61.90 1.8K
12:58 61.91 61.91 61.91 61.91 0.3K
12:59 61.93 61.93 61.93 61.93 0.9K
13:00 61.93 61.93 61.92 61.92 1.1K
13:02 61.93 61.98 61.93 61.98 3.5K
13:03 61.99 62.00 61.99 62.00 0.7K
13:04 62.00 62.00 62.00 62.00 0.5K
13:06 62.00 62.00 62.00 62.00 3.1K
13:12 62.05 62.06 62.05 62.06 0.2K
13:13 62.04 62.04 62.04 62.04 0.5K
13:14 62.05 62.05 62.05 62.05 0.4K
13:15 62.05 62.05 62.05 62.05 0.9K
13:16 62.05 62.05 62.05 62.05 0.1K
13:17 62.06 62.09 62.06 62.09 1.0K
13:18 62.08 62.08 62.08 62.08 0.4K
13:19 62.02 62.02 61.99 61.99 1.7K
13:20 61.97 61.97 61.96 61.96 1.3K
13:21 61.96 61.96 61.96 61.96 0.5K
13:22 61.94 61.94 61.94 61.94 1.0K
13:23 61.90 61.90 61.90 61.90 0.4K
13:24 61.89 61.91 61.89 61.90 1.8K
13:25 61.87 61.87 61.87 61.87 1.7K
13:26 61.88 61.88 61.85 61.85 1.6K
13:27 61.84 61.84 61.83 61.83 1.5K
13:28 61.82 61.82 61.78 61.79 5.4K
13:30 61.75 61.75 61.75 61.75 1.1K
13:31 61.76 61.78 61.75 61.78 1.5K
13:32 61.80 61.80 61.80 61.80 0.4K
13:33 61.79 61.79 61.76 61.76 0.8K
13:34 61.80 61.82 61.80 61.82 1.1K
13:35 61.82 61.82 61.80 61.80 4.8K
13:36 61.80 61.80 61.80 61.80 5.0K
13:38 61.82 61.82 61.79 61.79 2.2K
13:39 61.78 61.78 61.78 61.78 1.1K
13:40 61.77 61.77 61.77 61.77 5.0K
13:41 61.81 61.82 61.80 61.82 3.6K
13:42 61.79 61.79 61.78 61.78 5.3K
13:43 61.81 61.83 61.79 61.83 1.7K
13:44 61.84 61.85 61.84 61.85 1.7K
13:45 61.83 61.83 61.81 61.81 1.3K
13:46 61.83 61.83 61.83 61.83 1.2K
13:47 61.84 61.85 61.83 61.85 6.1K
13:48 61.86 61.88 61.86 61.88 4.9K
13:49 61.87 61.87 61.86 61.86 3.5K
13:50 61.89 61.89 61.89 61.89 3.2K
13:51 61.92 61.92 61.90 61.90 4.4K
13:52 61.89 61.89 61.88 61.88 0.9K
13:53 61.89 61.89 61.87 61.87 7.9K
13:55 61.89 61.89 61.89 61.89 1.3K
13:56 61.88 61.88 61.87 61.88 3.7K
13:58 61.90 61.90 61.89 61.89 5.0K
13:59 61.89 61.90 61.89 61.90 0.6K
14:00 61.88 61.91 61.88 61.90 1.5K
14:01 61.90 61.91 61.89 61.91 2.3K
14:02 61.93 61.95 61.93 61.95 3.9K
14:03 61.98 61.98 61.98 61.98 0.4K
14:04 61.97 61.97 61.97 61.97 0.1K
14:05 61.94 61.95 61.94 61.95 2.5K
14:06 61.93 61.93 61.93 61.93 1.0K
14:07 61.93 61.93 61.93 61.93 1.0K
14:08 61.92 61.92 61.90 61.91 4.2K
14:09 61.90 61.90 61.90 61.90 3.9K
14:10 61.90 61.90 61.88 61.88 1.2K
14:11 61.92 61.92 61.92 61.92 10.1K
14:12 61.92 61.92 61.91 61.91 0.5K
14:13 61.90 61.90 61.89 61.89 2.8K
14:14 61.90 61.90 61.90 61.90 3.1K
14:15 61.90 61.90 61.90 61.90 3.6K
14:17 61.86 61.87 61.86 61.87 2.9K
14:18 61.84 61.84 61.84 61.84 3.0K
14:20 61.79 61.79 61.79 61.79 0.7K
14:21 61.79 61.79 61.79 61.79 0.5K
14:22 61.81 61.81 61.81 61.81 0.5K
14:23 61.84 61.84 61.82 61.82 13.7K
14:25 61.78 61.78 61.75 61.75 4.9K
14:26 61.76 61.76 61.75 61.75 1.8K
14:27 61.72 61.72 61.69 61.69 10.2K
14:29 61.70 61.70 61.70 61.70 6.0K
14:30 61.70 61.70 61.67 61.67 4.7K
14:31 61.68 61.72 61.67 61.72 10.9K
14:32 61.71 61.73 61.71 61.73 3.9K
14:33 61.75 61.77 61.75 61.77 1.3K
14:35 61.75 61.75 61.75 61.75 1.3K
14:36 61.75 61.75 61.75 61.75 3.2K
14:38 61.78 61.78 61.78 61.78 7.4K
14:39 61.77 61.78 61.77 61.78 3.2K
14:40 61.81 61.81 61.81 61.81 0.4K
14:41 61.79 61.79 61.77 61.77 3.8K
14:42 61.77 61.79 61.77 61.79 1.7K
14:43 61.79 61.79 61.78 61.78 0.7K
14:44 61.77 61.77 61.77 61.77 1.3K
14:45 61.76 61.76 61.76 61.76 1.1K
14:46 61.74 61.75 61.74 61.75 2.4K
14:49 61.71 61.72 61.69 61.72 5.8K
14:51 61.70 61.70 61.70 61.70 2.4K
14:52 61.70 61.70 61.70 61.70 0.2K
14:53 61.73 61.74 61.73 61.74 1.5K
14:54 61.77 61.77 61.76 61.77 1.8K
14:55 61.81 61.84 61.81 61.84 0.7K
14:56 61.81 61.81 61.81 61.81 1.5K
14:57 61.82 61.82 61.82 61.82 2.0K
14:58 61.84 61.84 61.84 61.84 1.3K
15:00 61.82 61.83 61.82 61.83 4.5K
15:01 61.80 61.84 61.80 61.84 10.1K
15:02 61.82 61.82 61.82 61.82 5.6K
15:03 61.81 61.81 61.79 61.79 1.5K
15:05 61.76 61.78 61.74 61.78 4.2K
15:06 61.78 61.78 61.76 61.76 2.6K
15:08 61.75 61.76 61.75 61.75 3.5K
15:09 61.76 61.76 61.75 61.76 1.0K
15:10 61.75 61.76 61.75 61.75 2.9K
15:11 61.75 61.75 61.75 61.75 1.1K
15:12 61.74 61.74 61.70 61.70 3.7K
15:13 61.70 61.70 61.67 61.68 10.7K
15:14 61.69 61.69 61.66 61.66 4.5K
15:15 61.65 61.66 61.64 61.65 3.8K
15:16 61.66 61.66 61.63 61.63 4.2K
15:17 61.64 61.65 61.64 61.64 4.4K
15:18 61.63 61.63 61.63 61.63 1.0K
15:19 61.63 61.64 61.63 61.64 2.0K
15:20 61.64 61.64 61.62 61.62 3.7K
15:21 61.61 61.62 61.60 61.62 4.5K
15:22 61.63 61.64 61.63 61.63 2.6K
15:23 61.63 61.63 61.61 61.63 7.3K
15:24 61.63 61.63 61.62 61.62 2.0K
15:25 61.60 61.60 61.59 61.60 2.1K
15:26 61.59 61.59 61.58 61.58 2.0K
15:27 61.59 61.59 61.56 61.56 8.0K
15:28 61.56 61.58 61.56 61.58 1.8K
15:29 61.57 61.60 61.57 61.60 1.7K
15:30 61.59 61.61 61.59 61.61 5.9K
15:31 61.62 61.63 61.61 61.63 4.4K
15:32 61.62 61.63 61.62 61.63 7.0K
15:33 61.63 61.63 61.63 61.63 2.8K
15:34 61.63 61.64 61.61 61.61 5.0K
15:35 61.60 61.62 61.60 61.61 4.3K
15:36 61.60 61.60 61.57 61.58 12.0K
15:37 61.58 61.58 61.56 61.56 5.9K
15:38 61.57 61.63 61.57 61.63 14.7K
15:39 61.60 61.61 61.60 61.60 6.2K
15:40 61.60 61.63 61.60 61.63 3.5K
15:41 61.63 61.68 61.63 61.68 4.1K
15:42 61.68 61.68 61.68 61.68 5.5K
15:43 61.67 61.73 61.67 61.73 6.1K
15:44 61.72 61.74 61.72 61.74 3.6K
15:45 61.70 61.71 61.70 61.71 3.6K
15:46 61.70 61.71 61.70 61.71 8.4K
15:47 61.71 61.71 61.69 61.71 6.8K
15:48 61.71 61.71 61.70 61.71 7.3K
15:49 61.70 61.71 61.70 61.71 2.3K
15:50 61.71 61.72 61.70 61.70 3.6K
15:51 61.67 61.68 61.67 61.68 2.6K
15:52 61.69 61.69 61.69 61.69 3.6K
15:53 61.69 61.71 61.69 61.71 3.4K
15:54 61.70 61.70 61.67 61.67 9.8K
15:55 61.67 61.68 61.67 61.68 10.2K
15:56 61.69 61.72 61.69 61.72 4.1K
15:57 61.73 61.75 61.73 61.73 5.5K
15:58 61.76 61.76 61.75 61.76 6.1K
15:59 61.76 61.82 61.75 61.81 32.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible