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 51.52 51.53 51.44 51.43 43.4K
09:31 51.43 51.50 51.43 51.50 8.2K
09:32 51.56 51.59 51.53 51.58 7.2K
09:33 51.67 51.76 51.63 51.76 9.4K
09:34 51.76 51.78 51.71 51.71 2.4K
09:35 51.71 51.78 51.71 51.78 1.6K
09:36 51.80 51.80 51.80 51.80 6.6K
09:37 52.05 52.05 52.01 52.01 1.0K
09:38 51.92 51.95 51.92 51.95 1.2K
09:39 51.92 51.93 51.88 51.88 1.8K
09:40 51.85 51.96 51.85 51.96 1.5K
09:41 51.98 52.00 51.98 52.00 1.5K
09:42 52.05 52.05 52.00 52.00 3.5K
09:43 51.98 51.98 51.98 51.98 1.1K
09:44 52.05 52.05 52.01 52.01 0.4K
09:45 51.95 51.95 51.95 51.95 0.6K
09:46 52.00 52.00 52.00 52.00 1.4K
09:48 51.96 51.96 51.96 51.96 0.3K
09:49 51.95 51.98 51.93 51.93 1.7K
09:50 51.94 51.94 51.84 51.86 2.4K
09:51 51.87 51.87 51.83 51.83 2.4K
09:52 51.96 51.96 51.93 51.93 1.1K
09:55 51.95 51.96 51.93 51.96 1.7K
09:56 51.99 51.99 51.99 51.99 1.2K
09:58 52.03 52.03 52.03 52.03 0.8K
09:59 52.01 52.01 52.01 52.01 0.2K
10:00 52.00 52.00 51.96 51.96 2.5K
10:01 51.87 51.87 51.87 51.87 0.3K
10:02 51.83 51.87 51.83 51.87 1.7K
10:03 51.79 51.79 51.75 51.75 1.1K
10:04 51.75 51.78 51.75 51.78 1.1K
10:05 51.66 51.68 51.64 51.66 7.8K
10:06 51.72 51.72 51.67 51.67 7.3K
10:07 51.67 51.67 51.64 51.64 0.3K
10:08 51.68 51.71 51.68 51.71 2.1K
10:09 51.70 51.70 51.70 51.70 0.4K
10:10 51.68 51.68 51.63 51.63 2.4K
10:11 51.55 51.55 51.55 51.55 0.1K
10:12 51.57 51.57 51.57 51.57 0.8K
10:13 51.68 51.68 51.68 51.68 0.2K
10:15 51.64 51.64 51.64 51.64 1.0K
10:16 51.73 51.73 51.73 51.73 1.7K
10:17 51.85 51.85 51.85 51.85 0.6K
10:18 51.81 51.91 51.81 51.91 1.4K
10:20 51.95 51.95 51.88 51.88 2.6K
10:22 52.04 52.04 51.99 52.03 1.7K
10:23 52.01 52.01 52.01 52.01 1.1K
10:24 52.21 52.21 52.15 52.15 4.6K
10:25 52.22 52.22 52.17 52.17 1.0K
10:26 52.10 52.10 52.10 52.10 3.5K
10:27 52.14 52.14 52.14 52.14 0.2K
10:28 52.09 52.09 52.09 52.09 1.0K
10:29 52.07 52.07 52.07 52.07 4.4K
10:30 52.04 52.04 52.04 52.04 1.4K
10:33 52.16 52.17 52.16 52.17 0.9K
10:34 52.08 52.11 52.08 52.11 4.8K
10:35 52.07 52.07 52.01 52.01 3.7K
10:36 52.11 52.11 52.11 52.11 2.0K
10:37 52.06 52.06 52.03 52.04 4.6K
10:38 52.13 52.17 52.11 52.14 18.3K
10:39 52.15 52.16 52.13 52.16 2.2K
10:40 52.15 52.15 52.10 52.11 0.7K
10:41 52.08 52.08 52.08 52.08 0.1K
10:42 52.07 52.07 52.05 52.05 6.8K
10:43 52.04 52.04 52.02 52.03 10.7K
10:45 52.09 52.09 52.09 52.09 0.6K
10:46 52.01 52.01 52.01 52.01 1.5K
10:47 51.97 51.97 51.97 51.97 0.1K
10:48 52.06 52.08 52.04 52.04 4.4K
10:49 52.03 52.03 52.03 52.03 1.1K
10:50 52.07 52.10 52.07 52.10 1.5K
10:51 52.09 52.16 52.09 52.14 10.8K
10:52 52.13 52.13 52.10 52.10 1.9K
10:53 52.15 52.15 52.15 52.15 0.1K
10:54 52.17 52.17 52.17 52.17 0.3K
10:55 52.15 52.15 52.15 52.15 1.3K
10:56 52.13 52.13 52.13 52.13 0.2K
10:57 52.14 52.14 52.14 52.14 0.5K
10:59 52.13 52.14 52.13 52.14 3.6K
11:02 52.14 52.14 52.14 52.14 0.5K
11:03 52.12 52.12 52.12 52.12 0.1K
11:04 52.14 52.14 52.14 52.14 0.3K
11:06 52.10 52.11 52.10 52.11 1.2K
11:08 51.98 51.98 51.98 51.98 0.3K
11:09 51.96 51.96 51.92 51.95 2.1K
11:11 51.92 51.92 51.86 51.86 2.5K
11:12 51.86 51.86 51.84 51.84 0.4K
11:13 51.89 51.89 51.85 51.85 3.1K
11:14 51.90 51.90 51.90 51.90 2.2K
11:16 51.89 51.89 51.89 51.89 3.4K
11:21 52.01 52.01 52.01 52.01 0.2K
11:22 52.04 52.05 52.01 52.01 2.8K
11:23 51.98 51.98 51.98 51.98 0.7K
11:24 51.96 51.98 51.96 51.98 0.9K
11:25 51.89 51.90 51.89 51.90 3.3K
11:26 51.86 51.86 51.82 51.82 1.5K
11:27 51.77 51.78 51.77 51.78 4.0K
11:29 51.90 51.90 51.90 51.90 1.9K
11:30 51.96 51.98 51.96 51.98 1.8K
11:31 51.99 51.99 51.98 51.98 2.3K
11:32 52.01 52.05 52.01 52.03 2.8K
11:33 52.03 52.03 52.00 52.00 0.7K
11:34 51.99 52.00 51.98 52.00 1.6K
11:35 52.00 52.04 52.00 52.02 3.5K
11:36 52.06 52.06 52.06 52.06 0.6K
11:37 52.11 52.12 52.10 52.10 3.2K
11:38 52.10 52.10 52.10 52.10 1.9K
11:39 52.08 52.08 52.08 52.08 0.4K
11:40 52.13 52.13 52.11 52.11 2.1K
11:41 52.15 52.15 52.15 52.15 0.6K
11:43 52.20 52.20 52.19 52.19 1.8K
11:44 52.21 52.21 52.21 52.21 1.2K
11:45 52.22 52.22 52.19 52.19 2.3K
11:48 52.22 52.22 52.22 52.22 0.4K
11:50 52.27 52.31 52.27 52.30 5.4K
11:51 52.33 52.36 52.33 52.36 9.1K
11:52 52.36 52.36 52.34 52.34 4.9K
11:53 52.36 52.39 52.36 52.39 4.9K
11:54 52.41 52.53 52.41 52.53 8.3K
11:55 52.57 52.74 52.57 52.74 14.7K
11:56 52.76 52.83 52.75 52.80 8.2K
11:57 52.82 52.86 52.80 52.86 6.1K
11:58 52.86 52.88 52.84 52.85 12.3K
11:59 52.83 52.86 52.82 52.83 8.0K
12:00 52.94 52.94 52.88 52.89 2.6K
12:01 52.93 52.96 52.92 52.93 6.9K
12:02 52.86 52.88 52.86 52.86 19.1K
12:03 52.85 52.89 52.85 52.89 4.9K
12:04 52.87 52.89 52.86 52.89 5.7K
12:05 52.91 52.91 52.91 52.91 2.6K
12:06 52.88 52.92 52.88 52.89 7.0K
12:07 52.86 52.86 52.74 52.75 2.4K
12:08 52.75 52.77 52.73 52.74 3.5K
12:09 52.75 52.75 52.70 52.70 1.4K
12:12 52.81 52.81 52.81 52.81 0.5K
12:13 52.84 52.90 52.82 52.90 6.3K
12:14 52.88 52.89 52.88 52.89 2.1K
12:15 52.87 52.87 52.86 52.86 0.3K
12:16 52.78 52.78 52.78 52.78 0.4K
12:17 52.77 52.80 52.77 52.79 4.8K
12:18 52.84 52.85 52.83 52.85 2.2K
12:19 52.81 52.81 52.81 52.81 0.5K
12:20 52.82 52.84 52.82 52.84 0.8K
12:21 52.84 52.84 52.81 52.82 3.4K
12:22 52.86 52.88 52.85 52.88 4.4K
12:23 52.84 52.86 52.84 52.86 1.7K
12:24 52.83 52.83 52.82 52.82 2.7K
12:25 52.87 52.92 52.87 52.92 4.1K
12:26 52.91 52.93 52.90 52.93 4.2K
12:27 52.93 52.99 52.93 52.99 1.7K
12:28 52.99 53.09 52.99 53.09 6.1K
12:29 53.08 53.13 53.06 53.11 9.3K
12:30 53.05 53.07 53.05 53.07 1.3K
12:31 53.16 53.19 53.16 53.19 8.2K
12:32 53.14 53.14 53.14 53.14 2.1K
12:33 53.16 53.16 53.10 53.13 1.4K
12:34 53.04 53.06 53.02 53.02 5.7K
12:36 53.06 53.08 53.03 53.06 8.5K
12:37 53.06 53.06 53.06 53.06 0.5K
12:38 53.02 53.02 53.00 53.01 0.8K
12:39 52.99 52.99 52.92 52.98 11.1K
12:40 52.98 52.99 52.98 52.98 0.7K
12:41 52.98 52.98 52.97 52.97 0.5K
12:42 52.94 52.96 52.94 52.94 2.7K
12:43 52.96 52.97 52.96 52.97 2.1K
12:44 52.90 52.90 52.90 52.90 0.3K
12:45 52.94 52.99 52.94 52.99 1.8K
12:46 53.02 53.02 53.02 53.02 1.2K
12:47 53.05 53.08 53.05 53.07 1.1K
12:48 53.07 53.13 53.07 53.12 23.1K
12:49 53.08 53.08 53.07 53.08 5.5K
12:50 53.06 53.08 53.06 53.06 1.9K
12:51 53.07 53.07 53.06 53.07 2.0K
12:52 53.04 53.04 53.03 53.03 0.4K
12:53 52.99 53.00 52.99 53.00 1.5K
12:54 53.00 53.02 53.00 53.02 1.7K
12:55 53.00 53.00 52.97 52.97 1.6K
12:56 52.98 52.98 52.96 52.97 3.8K
12:57 52.95 52.95 52.94 52.94 0.5K
12:58 52.95 53.03 52.95 53.03 1.5K
13:00 53.04 53.04 53.03 53.03 2.8K
13:01 52.95 52.95 52.95 52.95 0.9K
13:02 52.91 52.91 52.88 52.88 0.9K
13:03 52.88 52.88 52.87 52.87 0.4K
13:04 52.84 52.86 52.84 52.86 0.3K
13:05 52.86 52.89 52.86 52.89 2.5K
13:06 52.85 52.85 52.81 52.81 1.6K
13:07 52.77 52.77 52.73 52.74 14.1K
13:08 52.79 52.79 52.76 52.76 1.1K
13:09 52.75 52.79 52.75 52.79 1.2K
13:10 52.80 52.82 52.80 52.81 0.7K
13:11 52.84 52.84 52.84 52.84 0.3K
13:12 52.82 52.85 52.82 52.85 4.0K
13:13 52.85 52.85 52.83 52.84 3.6K
13:14 52.83 52.86 52.82 52.86 5.4K
13:15 52.88 52.88 52.86 52.86 2.4K
13:17 52.79 52.79 52.79 52.79 0.4K
13:18 52.81 52.82 52.81 52.82 0.3K
13:19 52.81 52.81 52.80 52.80 2.3K
13:20 52.79 52.81 52.79 52.80 0.8K
13:21 52.75 52.75 52.75 52.75 5.3K
13:24 52.72 52.72 52.72 52.72 0.1K
13:26 52.77 52.77 52.74 52.74 2.3K
13:27 52.63 52.63 52.63 52.63 0.8K
13:28 52.59 52.61 52.59 52.61 1.6K
13:29 52.71 52.72 52.71 52.72 0.6K
13:30 52.69 52.71 52.69 52.71 5.7K
13:31 52.63 52.63 52.63 52.63 0.3K
13:32 52.63 52.64 52.63 52.64 3.0K
13:33 52.64 52.64 52.64 52.64 1.5K
13:34 52.61 52.61 52.61 52.61 0.2K
13:36 52.75 52.75 52.75 52.75 0.7K
13:37 52.76 52.76 52.76 52.76 0.8K
13:38 52.75 52.78 52.75 52.78 2.4K
13:39 52.75 52.77 52.75 52.76 4.3K
13:41 52.76 52.76 52.76 52.76 0.4K
13:42 52.77 52.77 52.75 52.75 0.3K
13:43 52.74 52.74 52.68 52.68 1.0K
13:44 52.68 52.68 52.68 52.68 0.3K
13:45 52.70 52.70 52.70 52.70 0.9K
13:47 52.73 52.73 52.73 52.73 1.5K
13:48 52.75 52.76 52.75 52.76 0.3K
13:49 52.78 52.78 52.76 52.77 1.9K
13:50 52.75 52.77 52.75 52.76 2.2K
13:51 52.80 52.80 52.80 52.80 0.6K
13:52 52.81 52.82 52.81 52.82 0.9K
13:53 52.83 52.84 52.83 52.84 3.0K
13:54 52.84 52.84 52.84 52.84 1.2K
13:56 52.84 52.84 52.82 52.82 0.9K
13:58 52.77 52.78 52.76 52.76 8.0K
13:59 52.78 52.78 52.78 52.78 1.8K
14:00 52.75 52.75 52.75 52.75 0.7K
14:02 52.78 52.78 52.78 52.78 1.4K
14:04 52.71 52.71 52.71 52.71 0.3K
14:05 52.64 52.64 52.64 52.64 0.9K
14:06 52.61 52.61 52.61 52.61 0.6K
14:07 52.61 52.61 52.61 52.61 0.4K
14:08 52.60 52.62 52.58 52.62 7.8K
14:09 52.63 52.63 52.62 52.62 3.8K
14:10 52.57 52.60 52.57 52.60 1.2K
14:11 52.54 52.54 52.54 52.54 0.2K
14:12 52.53 52.53 52.46 52.46 3.3K
14:14 52.55 52.57 52.55 52.57 0.3K
14:15 52.57 52.59 52.57 52.59 1.2K
14:16 52.55 52.55 52.55 52.55 0.1K
14:17 52.61 52.61 52.61 52.61 0.7K
14:18 52.59 52.59 52.59 52.59 1.0K
14:21 52.65 52.65 52.65 52.65 0.7K
14:22 52.70 52.71 52.70 52.71 1.0K
14:23 52.71 52.71 52.70 52.71 0.9K
14:24 52.71 52.71 52.71 52.71 1.7K
14:27 52.68 52.69 52.68 52.69 3.2K
14:28 52.71 52.71 52.71 52.71 2.2K
14:31 52.69 52.70 52.69 52.70 0.2K
14:32 52.71 52.71 52.71 52.71 0.1K
14:35 52.74 52.74 52.74 52.74 0.9K
14:36 52.73 52.73 52.73 52.73 1.2K
14:40 52.77 52.78 52.77 52.78 1.0K
14:45 52.76 52.76 52.76 52.76 0.6K
14:46 52.80 52.81 52.80 52.81 0.6K
14:47 52.86 52.87 52.86 52.87 0.8K
14:48 52.86 52.88 52.85 52.88 1.4K
14:49 52.88 52.93 52.88 52.93 1.3K
14:50 52.90 52.90 52.90 52.90 1.7K
14:51 52.88 52.89 52.88 52.89 42.2K
14:52 52.90 52.90 52.90 52.90 0.4K
14:53 52.89 52.89 52.89 52.89 0.5K
14:54 52.93 52.93 52.93 52.93 0.5K
14:55 52.93 52.93 52.93 52.93 0.3K
14:56 52.96 52.96 52.96 52.96 0.7K
14:58 52.97 52.97 52.94 52.94 2.6K
14:59 52.90 52.90 52.90 52.90 5.5K
15:00 52.93 52.95 52.93 52.93 1.1K
15:01 52.85 52.85 52.83 52.83 1.5K
15:03 52.84 52.84 52.84 52.84 0.3K
15:04 52.82 52.87 52.82 52.86 2.0K
15:05 52.87 52.87 52.85 52.85 2.5K
15:06 52.84 52.84 52.82 52.82 1.1K
15:07 52.86 52.86 52.86 52.86 0.2K
15:08 52.84 52.86 52.84 52.86 1.3K
15:09 52.87 52.87 52.87 52.87 2.8K
15:10 52.90 52.93 52.90 52.93 0.5K
15:11 52.92 52.94 52.92 52.94 4.1K
15:12 53.01 53.04 53.01 53.04 9.7K
15:13 53.08 53.08 53.06 53.07 4.3K
15:14 53.07 53.09 53.07 53.08 6.8K
15:15 53.07 53.07 52.99 52.99 3.2K
15:16 52.98 52.98 52.98 52.98 4.0K
15:17 52.98 53.04 52.98 53.04 4.2K
15:18 53.08 53.10 53.08 53.10 1.5K
15:19 53.08 53.10 53.08 53.10 3.3K
15:20 53.11 53.11 53.09 53.10 3.0K
15:21 53.09 53.11 53.09 53.10 3.4K
15:22 53.10 53.11 53.10 53.11 1.9K
15:23 53.10 53.11 53.10 53.10 2.8K
15:24 53.11 53.11 53.11 53.11 1.7K
15:25 53.14 53.15 53.14 53.14 2.8K
15:26 53.14 53.18 53.14 53.17 8.5K
15:27 53.13 53.14 53.12 53.14 5.0K
15:28 53.15 53.16 53.12 53.12 3.6K
15:29 53.13 53.13 53.05 53.05 4.2K
15:30 53.05 53.05 53.02 53.02 3.1K
15:31 52.99 52.99 52.98 52.98 4.6K
15:32 52.96 52.96 52.96 52.96 2.1K
15:33 52.99 52.99 52.96 52.96 3.2K
15:34 52.98 52.98 52.98 52.98 4.0K
15:35 52.98 52.99 52.95 52.95 4.9K
15:36 52.96 52.96 52.94 52.94 1.2K
15:37 52.90 52.90 52.90 52.90 0.5K
15:38 52.88 52.90 52.87 52.87 3.3K
15:39 52.87 52.87 52.87 52.87 1.3K
15:40 52.90 52.92 52.90 52.91 5.8K
15:41 52.91 52.91 52.91 52.91 2.0K
15:42 52.88 52.88 52.86 52.87 4.3K
15:43 52.83 52.83 52.83 52.83 0.7K
15:44 52.85 52.86 52.85 52.86 1.6K
15:45 52.84 52.87 52.84 52.87 1.7K
15:46 52.86 52.87 52.86 52.87 1.4K
15:47 52.88 52.88 52.83 52.84 3.1K
15:48 52.85 52.86 52.85 52.86 1.0K
15:50 52.84 52.87 52.83 52.84 4.5K
15:51 52.87 52.89 52.85 52.87 3.0K
15:52 52.84 52.85 52.82 52.82 0.9K
15:53 52.83 52.84 52.83 52.84 1.8K
15:54 52.80 52.85 52.80 52.85 3.7K
15:55 52.86 52.86 52.78 52.84 3.3K
15:56 52.81 52.83 52.81 52.83 2.6K
15:57 52.82 52.82 52.82 52.82 0.7K
15:58 52.83 52.85 52.82 52.85 8.7K
15:59 52.89 52.89 52.82 52.82 9.7K
16:00 52.82 52.82 52.82 52.82 9.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar