Bitwise Bitcoin ETF (BITB)

BITB
🏛️ Vereinigte Staaten →
66.82
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 52.71 52.77 52.69 52.77 57.6K
09:31 52.80 52.80 52.73 52.76 3.8K
09:32 52.74 52.74 52.67 52.68 9.8K
09:33 52.65 52.68 52.61 52.68 1.9K
09:34 52.83 52.85 52.82 52.85 17.3K
09:35 52.90 52.90 52.87 52.88 5.5K
09:36 52.82 52.83 52.80 52.82 2.8K
09:37 52.93 52.96 52.93 52.96 3.8K
09:38 52.93 52.94 52.93 52.94 1.2K
09:39 52.79 52.87 52.79 52.87 0.8K
09:40 52.87 52.87 52.87 52.87 1.3K
09:41 52.84 52.84 52.80 52.80 2.1K
09:42 52.82 52.82 52.78 52.80 5.1K
09:43 52.79 52.79 52.74 52.74 1.9K
09:44 52.67 52.72 52.67 52.72 2.3K
09:45 52.66 52.67 52.65 52.65 2.8K
09:46 52.65 52.65 52.63 52.63 0.5K
09:47 52.57 52.57 52.56 52.56 4.4K
09:49 52.59 52.60 52.59 52.60 1.2K
09:50 52.68 52.68 52.68 52.68 0.5K
09:51 52.74 52.74 52.74 52.74 1.6K
09:52 52.72 52.72 52.63 52.63 5.1K
09:54 52.48 52.48 52.48 52.48 0.1K
09:55 52.46 52.48 52.40 52.40 4.1K
09:56 52.38 52.49 52.38 52.46 11.8K
09:57 52.45 52.45 52.42 52.42 0.8K
09:58 52.37 52.38 52.36 52.38 2.7K
09:59 52.33 52.41 52.33 52.41 6.2K
10:00 52.37 52.37 52.37 52.37 3.2K
10:03 52.48 52.48 52.48 52.48 4.0K
10:04 52.52 52.52 52.48 52.48 12.7K
10:05 52.47 52.50 52.47 52.47 4.3K
10:06 52.48 52.52 52.48 52.52 2.6K
10:07 52.64 52.64 52.64 52.64 1.0K
10:08 52.68 52.68 52.68 52.68 0.1K
10:09 52.71 52.71 52.71 52.71 1.3K
10:10 52.64 52.64 52.64 52.64 0.5K
10:11 52.63 52.64 52.63 52.64 0.7K
10:12 52.71 52.71 52.71 52.71 0.3K
10:13 52.69 52.69 52.67 52.67 6.5K
10:15 52.72 52.72 52.72 52.72 2.1K
10:16 52.72 52.73 52.72 52.73 1.2K
10:17 52.77 52.77 52.77 52.77 3.1K
10:18 52.79 52.79 52.72 52.72 4.6K
10:19 52.70 52.70 52.66 52.66 3.8K
10:20 52.65 52.65 52.64 52.64 0.3K
10:21 52.65 52.65 52.65 52.65 1.6K
10:23 52.49 52.49 52.49 52.49 1.2K
10:24 52.53 52.53 52.53 52.53 1.7K
10:25 52.49 52.49 52.49 52.49 0.1K
10:26 52.49 52.49 52.45 52.45 1.6K
10:27 52.44 52.44 52.44 52.44 3.1K
10:28 52.48 52.48 52.48 52.48 1.8K
10:29 52.47 52.48 52.47 52.48 0.7K
10:30 52.53 52.53 52.53 52.53 0.5K
10:31 52.51 52.52 52.49 52.52 1.4K
10:32 52.62 52.62 52.62 52.62 6.6K
10:33 52.55 52.60 52.55 52.60 1.0K
10:34 52.64 52.66 52.61 52.61 0.5K
10:35 52.61 52.61 52.61 52.61 0.8K
10:38 52.58 52.58 52.58 52.58 0.2K
10:39 52.55 52.55 52.55 52.55 0.9K
10:40 52.50 52.50 52.50 52.50 0.9K
10:43 52.66 52.66 52.66 52.66 2.0K
10:45 52.68 52.68 52.65 52.66 0.7K
10:47 52.59 52.60 52.59 52.60 1.7K
10:48 52.55 52.59 52.55 52.59 2.4K
10:49 52.57 52.63 52.57 52.63 1.6K
10:50 52.58 52.58 52.55 52.54 2.8K
10:51 52.64 52.65 52.58 52.65 2.0K
10:54 52.58 52.58 52.58 52.58 1.0K
10:56 52.57 52.57 52.57 52.57 3.0K
10:57 52.53 52.53 52.53 52.53 0.1K
10:58 52.50 52.50 52.50 52.50 2.5K
10:59 52.50 52.50 52.49 52.49 0.8K
11:00 52.41 52.41 52.41 52.41 0.2K
11:01 52.41 52.41 52.41 52.41 1.2K
11:02 52.29 52.29 52.24 52.24 4.1K
11:03 52.22 52.22 52.10 52.12 5.2K
11:04 52.09 52.12 52.05 52.11 17.3K
11:05 52.08 52.08 52.05 52.08 7.7K
11:06 52.07 52.09 52.07 52.08 8.3K
11:08 52.23 52.27 52.23 52.27 2.7K
11:09 52.27 52.27 52.27 52.27 0.5K
11:10 52.21 52.21 52.21 52.21 0.4K
11:11 52.18 52.18 52.18 52.18 1.1K
11:13 52.15 52.15 52.15 52.15 0.4K
11:16 52.21 52.21 52.21 52.21 2.1K
11:17 52.32 52.32 52.32 52.32 0.2K
11:18 52.31 52.31 52.19 52.19 2.7K
11:20 52.22 52.22 52.22 52.22 2.5K
11:22 52.29 52.29 52.29 52.29 0.3K
11:23 52.30 52.30 52.30 52.30 1.4K
11:24 52.29 52.29 52.29 52.29 0.5K
11:25 52.30 52.36 52.30 52.36 9.9K
11:26 52.39 52.39 52.39 52.39 0.3K
11:28 52.35 52.35 52.25 52.25 1.3K
11:29 52.21 52.21 52.19 52.19 0.5K
11:30 52.16 52.20 52.16 52.20 6.7K
11:33 52.13 52.13 52.13 52.13 1.5K
11:34 52.16 52.16 52.16 52.16 0.5K
11:37 52.14 52.14 52.14 52.14 0.2K
11:38 52.06 52.06 52.06 52.06 0.9K
11:39 52.03 52.03 51.98 52.02 3.3K
11:40 52.05 52.05 52.05 52.05 0.6K
11:41 52.05 52.05 52.05 52.04 0.4K
11:43 52.00 52.00 52.00 52.00 1.9K
11:44 51.91 51.91 51.89 51.89 4.8K
11:45 51.93 51.97 51.93 51.97 4.2K
11:46 51.90 51.90 51.90 51.90 1.4K
11:47 51.96 51.96 51.96 51.96 1.4K
11:48 51.96 52.01 51.96 52.01 5.8K
11:49 52.01 52.01 52.01 52.01 2.0K
11:50 51.99 52.01 51.99 52.01 4.4K
11:52 52.10 52.10 52.10 52.10 0.5K
11:53 52.08 52.08 52.08 52.08 0.3K
11:54 52.06 52.06 52.06 52.06 0.8K
11:57 52.05 52.05 52.05 52.05 0.7K
11:58 52.08 52.09 52.08 52.09 1.0K
11:59 52.11 52.11 52.11 52.11 0.2K
12:00 52.08 52.08 52.08 52.08 1.3K
12:02 52.09 52.09 52.07 52.07 3.5K
12:03 52.06 52.06 52.06 52.06 1.0K
12:04 52.01 52.04 52.01 52.04 7.7K
12:05 52.07 52.07 52.07 52.07 1.5K
12:06 52.07 52.15 52.07 52.15 5.9K
12:07 52.19 52.21 52.19 52.21 3.1K
12:08 52.24 52.24 52.24 52.24 0.6K
12:09 52.18 52.18 52.18 52.18 0.8K
12:10 52.23 52.24 52.18 52.21 2.1K
12:11 52.24 52.24 52.24 52.24 0.4K
12:12 52.28 52.29 52.28 52.29 1.0K
12:13 52.26 52.27 52.26 52.27 1.0K
12:14 52.30 52.30 52.30 52.30 1.5K
12:17 52.35 52.36 52.34 52.34 1.7K
12:18 52.33 52.33 52.33 52.33 3.0K
12:25 52.15 52.15 52.15 52.15 1.4K
12:26 52.14 52.20 52.14 52.20 1.6K
12:27 52.19 52.19 52.19 52.19 0.5K
12:28 52.19 52.19 52.19 52.19 1.6K
12:35 52.12 52.12 52.12 52.12 2.1K
12:37 52.21 52.21 52.21 52.20 0.8K
12:39 52.24 52.24 52.24 52.24 0.9K
12:40 52.24 52.24 52.24 52.24 0.2K
12:41 52.26 52.26 52.26 52.26 1.7K
12:44 52.37 52.37 52.35 52.35 4.2K
12:45 52.31 52.31 52.30 52.30 1.7K
12:46 52.33 52.33 52.33 52.33 0.3K
12:48 52.42 52.42 52.42 52.42 2.0K
12:50 52.39 52.40 52.39 52.40 2.5K
12:52 52.48 52.48 52.48 52.48 0.9K
12:53 52.47 52.49 52.47 52.49 5.4K
12:54 52.50 52.50 52.47 52.47 0.4K
12:55 52.45 52.45 52.45 52.45 0.2K
12:58 52.50 52.50 52.50 52.50 0.3K
12:59 52.54 52.54 52.54 52.54 0.4K
13:00 52.54 52.54 52.54 52.54 0.1K
13:02 52.52 52.52 52.52 52.52 0.5K
13:04 52.59 52.59 52.59 52.59 0.3K
13:05 52.58 52.58 52.56 52.56 2.4K
13:06 52.57 52.57 52.54 52.54 4.7K
13:07 52.57 52.57 52.57 52.57 1.4K
13:08 52.58 52.58 52.58 52.58 1.0K
13:09 52.54 52.54 52.54 52.54 0.2K
13:10 52.50 52.50 52.50 52.50 0.4K
13:11 52.47 52.48 52.47 52.48 2.2K
13:12 52.45 52.45 52.45 52.45 2.3K
13:18 52.57 52.57 52.57 52.57 0.9K
13:20 52.44 52.46 52.44 52.46 5.6K
13:21 52.49 52.49 52.49 52.49 0.2K
13:23 52.53 52.53 52.53 52.53 0.1K
13:24 52.53 52.53 52.53 52.53 0.7K
13:27 52.60 52.61 52.60 52.61 2.0K
13:28 52.62 52.62 52.62 52.62 1.5K
13:29 52.63 52.63 52.60 52.60 0.3K
13:30 52.58 52.58 52.56 52.56 1.7K
13:31 52.59 52.59 52.59 52.59 9.9K
13:33 52.63 52.63 52.63 52.63 3.2K
13:35 52.66 52.66 52.66 52.66 1.2K
13:36 52.64 52.64 52.64 52.64 0.4K
13:38 52.70 52.70 52.70 52.70 0.9K
13:39 52.70 52.72 52.70 52.72 2.1K
13:42 52.66 52.66 52.66 52.66 0.9K
13:45 52.66 52.67 52.61 52.61 4.2K
13:46 52.65 52.69 52.65 52.69 2.9K
13:48 52.75 52.76 52.75 52.76 0.6K
13:49 52.75 52.76 52.75 52.76 2.6K
13:50 52.75 52.75 52.74 52.74 2.4K
13:51 52.69 52.69 52.69 52.69 0.2K
13:52 52.69 52.72 52.69 52.70 1.1K
13:54 52.74 52.74 52.74 52.74 2.3K
13:55 52.76 52.76 52.76 52.76 0.5K
13:56 52.78 52.78 52.76 52.77 2.2K
13:58 52.71 52.72 52.71 52.72 1.2K
13:59 52.66 52.66 52.64 52.64 1.6K
14:00 52.65 52.65 52.60 52.63 5.2K
14:01 52.63 52.63 52.63 52.63 1.1K
14:02 52.64 52.67 52.63 52.63 3.7K
14:03 52.65 52.65 52.65 52.65 0.6K
14:04 52.60 52.60 52.60 52.60 0.9K
14:05 52.62 52.62 52.62 52.62 0.3K
14:06 52.66 52.66 52.66 52.66 0.3K
14:07 52.66 52.66 52.66 52.66 3.2K
14:08 52.71 52.71 52.70 52.70 3.3K
14:09 52.68 52.68 52.67 52.67 1.0K
14:10 52.69 52.71 52.65 52.65 2.2K
14:11 52.64 52.68 52.64 52.68 1.1K
14:12 52.69 52.69 52.69 52.69 0.4K
14:13 52.70 52.70 52.70 52.70 0.3K
14:14 52.76 52.77 52.76 52.77 0.8K
14:15 52.79 52.79 52.79 52.79 3.2K
14:19 52.73 52.73 52.72 52.72 3.1K
14:21 52.80 52.80 52.77 52.77 0.5K
14:22 52.78 52.79 52.78 52.79 2.4K
14:23 52.79 52.79 52.76 52.78 1.3K
14:24 52.79 52.79 52.79 52.79 3.6K
14:25 52.78 52.78 52.78 52.78 0.3K
14:26 52.80 52.80 52.80 52.80 0.2K
14:27 52.83 52.83 52.81 52.81 2.3K
14:28 52.81 52.81 52.78 52.78 6.6K
14:30 52.73 52.73 52.73 52.73 1.1K
14:31 52.74 52.74 52.74 52.74 0.2K
14:32 52.75 52.77 52.75 52.77 0.8K
14:33 52.81 52.81 52.81 52.81 0.1K
14:34 52.82 52.83 52.82 52.83 2.2K
14:35 52.83 52.83 52.82 52.82 6.0K
14:36 52.83 52.85 52.83 52.85 2.0K
14:37 52.83 52.84 52.83 52.84 0.5K
14:38 52.85 52.85 52.83 52.83 2.7K
14:39 52.80 52.80 52.80 52.80 0.2K
14:41 52.80 52.82 52.80 52.82 6.1K
14:42 52.79 52.79 52.79 52.79 0.7K
14:43 52.77 52.77 52.77 52.77 1.3K
14:44 52.74 52.76 52.74 52.76 2.1K
14:46 52.74 52.74 52.73 52.74 6.5K
14:47 52.74 52.75 52.74 52.75 0.6K
14:49 52.68 52.72 52.68 52.72 1.3K
14:50 52.72 52.72 52.67 52.67 1.3K
14:51 52.68 52.68 52.64 52.64 3.3K
14:52 52.66 52.66 52.66 52.66 1.0K
14:53 52.67 52.67 52.66 52.66 2.2K
14:54 52.64 52.65 52.64 52.65 0.8K
14:55 52.63 52.63 52.62 52.63 0.7K
14:56 52.62 52.62 52.56 52.57 2.7K
14:57 52.57 52.57 52.53 52.54 1.4K
14:58 52.53 52.57 52.53 52.57 3.9K
15:00 52.54 52.56 52.54 52.56 1.4K
15:01 52.45 52.45 52.45 52.45 1.4K
15:02 52.46 52.48 52.40 52.40 3.2K
15:03 52.37 52.41 52.37 52.41 4.8K
15:04 52.35 52.35 52.30 52.32 4.3K
15:05 52.38 52.39 52.38 52.39 4.6K
15:06 52.39 52.39 52.37 52.39 9.2K
15:09 52.47 52.47 52.44 52.45 3.7K
15:10 52.45 52.45 52.44 52.44 3.0K
15:11 52.43 52.44 52.40 52.42 3.8K
15:12 52.41 52.44 52.41 52.44 2.6K
15:13 52.45 52.47 52.45 52.46 8.0K
15:15 52.51 52.53 52.51 52.53 0.6K
15:16 52.56 52.56 52.56 52.56 1.2K
15:17 52.61 52.63 52.60 52.60 2.7K
15:18 52.61 52.64 52.61 52.63 7.3K
15:19 52.65 52.65 52.63 52.63 0.2K
15:20 52.66 52.67 52.64 52.64 3.6K
15:21 52.62 52.66 52.62 52.65 2.9K
15:22 52.66 52.66 52.65 52.65 2.3K
15:23 52.62 52.62 52.62 52.62 1.1K
15:24 52.69 52.72 52.69 52.72 4.8K
15:25 52.74 52.74 52.73 52.73 1.8K
15:26 52.70 52.70 52.67 52.67 3.0K
15:27 52.68 52.68 52.68 52.68 2.6K
15:28 52.75 52.75 52.73 52.74 1.4K
15:29 52.75 52.75 52.73 52.73 2.8K
15:30 52.76 52.76 52.70 52.70 12.6K
15:31 52.68 52.68 52.64 52.64 8.8K
15:32 52.63 52.63 52.57 52.58 1.9K
15:33 52.56 52.59 52.56 52.59 2.3K
15:34 52.54 52.54 52.51 52.53 3.3K
15:35 52.56 52.56 52.52 52.55 1.9K
15:36 52.56 52.60 52.56 52.58 2.3K
15:38 52.62 52.62 52.54 52.54 7.6K
15:39 52.54 52.54 52.47 52.47 4.5K
15:40 52.48 52.48 52.46 52.48 1.8K
15:41 52.48 52.48 52.48 52.48 3.1K
15:43 52.45 52.48 52.43 52.47 5.2K
15:44 52.53 52.55 52.53 52.55 4.1K
15:45 52.58 52.58 52.58 52.58 0.3K
15:46 52.57 52.57 52.57 52.57 3.1K
15:47 52.52 52.55 52.52 52.52 19.2K
15:48 52.57 52.57 52.57 52.57 2.8K
15:49 52.59 52.59 52.59 52.59 0.7K
15:50 52.59 52.65 52.59 52.61 5.0K
15:51 52.61 52.61 52.59 52.60 7.5K
15:52 52.63 52.63 52.57 52.57 4.9K
15:54 52.52 52.55 52.52 52.55 8.3K
15:55 52.51 52.52 52.46 52.47 3.5K
15:56 52.50 52.51 52.47 52.48 3.1K
15:57 52.51 52.51 52.48 52.48 0.6K
15:58 52.45 52.45 52.42 52.44 4.4K
15:59 52.43 52.60 52.43 52.52 29.6K
16:00 52.53 52.53 52.52 52.52 7.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar