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 46.92 46.98 46.89 46.98 70.4K
09:31 46.96 46.96 46.84 46.88 3.2K
09:32 46.89 46.94 46.89 46.94 2.1K
09:33 46.91 46.96 46.90 46.90 3.4K
09:34 46.90 46.92 46.88 46.88 1.8K
09:35 46.92 46.93 46.85 46.93 8.1K
09:36 46.92 46.94 46.91 46.91 5.0K
09:37 46.89 46.89 46.79 46.79 1.4K
09:38 46.74 46.75 46.74 46.74 3.7K
09:39 46.72 46.74 46.72 46.74 3.9K
09:41 46.63 46.64 46.56 46.56 3.1K
09:42 46.48 46.51 46.48 46.49 8.4K
09:43 46.48 46.52 46.46 46.52 2.3K
09:44 46.57 46.57 46.49 46.50 2.8K
09:45 46.53 46.59 46.53 46.59 2.0K
09:46 46.66 46.66 46.61 46.61 2.5K
09:47 46.60 46.62 46.51 46.51 3.1K
09:48 46.47 46.47 46.38 46.38 3.6K
09:49 46.41 46.41 46.38 46.38 1.9K
09:50 46.43 46.43 46.43 46.43 0.8K
09:51 46.39 46.43 46.39 46.43 3.3K
09:52 46.53 46.55 46.47 46.47 1.4K
09:53 46.46 46.47 46.42 46.42 0.9K
09:54 46.40 46.40 46.30 46.30 3.2K
09:55 46.28 46.33 46.28 46.31 24.9K
09:56 46.30 46.34 46.21 46.22 14.3K
09:57 46.25 46.25 46.24 46.24 1.5K
09:58 46.19 46.24 46.17 46.24 6.3K
09:59 46.26 46.27 46.17 46.17 4.2K
10:00 46.17 46.22 46.08 46.08 10.6K
10:01 46.06 46.13 46.01 46.05 5.4K
10:02 46.14 46.14 46.05 46.05 4.9K
10:03 46.02 46.12 46.02 46.12 3.2K
10:04 46.12 46.14 46.04 46.13 7.2K
10:05 46.22 46.31 46.22 46.26 3.4K
10:06 46.31 46.36 46.30 46.33 4.2K
10:07 46.26 46.29 46.26 46.29 0.8K
10:08 46.32 46.32 46.21 46.22 4.5K
10:09 46.23 46.24 46.19 46.24 3.3K
10:10 46.23 46.32 46.23 46.32 1.1K
10:11 46.36 46.44 46.36 46.40 1.2K
10:12 46.36 46.42 46.36 46.42 0.6K
10:13 46.48 46.49 46.48 46.49 5.6K
10:14 46.43 46.43 46.39 46.39 0.8K
10:15 46.36 46.46 46.36 46.46 9.0K
10:16 46.50 46.51 46.50 46.51 3.4K
10:17 46.54 46.56 46.47 46.47 3.4K
10:18 46.38 46.47 46.38 46.47 0.4K
10:19 46.54 46.54 46.51 46.51 1.9K
10:20 46.47 46.47 46.41 46.41 1.4K
10:21 46.41 46.41 46.41 46.41 0.8K
10:22 46.50 46.53 46.50 46.53 2.8K
10:23 46.59 46.61 46.59 46.61 3.9K
10:24 46.62 46.62 46.57 46.57 4.6K
10:25 46.55 46.56 46.54 46.56 2.5K
10:27 46.53 46.53 46.53 46.53 0.7K
10:29 46.60 46.60 46.60 46.60 0.8K
10:30 46.57 46.61 46.53 46.53 1.6K
10:31 46.54 46.54 46.51 46.51 1.4K
10:32 46.49 46.50 46.48 46.48 2.4K
10:34 46.45 46.51 46.42 46.51 5.0K
10:36 46.45 46.54 46.45 46.54 0.8K
10:37 46.57 46.57 46.57 46.57 0.1K
10:38 46.59 46.73 46.59 46.72 2.0K
10:39 46.71 46.78 46.71 46.78 1.2K
10:40 46.76 46.76 46.72 46.74 6.9K
10:41 46.67 46.67 46.67 46.67 0.8K
10:42 46.62 46.62 46.61 46.61 2.1K
10:43 46.59 46.68 46.59 46.63 3.4K
10:44 46.68 46.68 46.63 46.63 4.7K
10:45 46.60 46.60 46.55 46.55 8.7K
10:46 46.59 46.59 46.59 46.59 1.8K
10:47 46.62 46.72 46.62 46.72 2.3K
10:49 46.66 46.66 46.66 46.66 4.1K
10:50 46.65 46.65 46.64 46.64 3.5K
10:51 46.67 46.67 46.62 46.63 4.1K
10:52 46.56 46.58 46.54 46.57 6.8K
10:53 46.55 46.58 46.55 46.56 7.6K
10:54 46.51 46.52 46.49 46.52 4.7K
10:55 46.53 46.55 46.53 46.55 3.6K
10:56 46.54 46.56 46.51 46.56 6.6K
10:57 46.57 46.57 46.51 46.54 3.1K
10:58 46.58 46.58 46.52 46.52 7.6K
10:59 46.50 46.50 46.46 46.47 4.4K
11:00 46.46 46.56 46.46 46.56 3.7K
11:01 46.55 46.55 46.51 46.51 2.7K
11:02 46.53 46.53 46.50 46.50 1.4K
11:03 46.50 46.56 46.50 46.56 4.8K
11:04 46.51 46.55 46.51 46.55 6.0K
11:05 46.55 46.57 46.54 46.56 8.9K
11:06 46.53 46.54 46.48 46.48 3.4K
11:07 46.48 46.48 46.47 46.47 3.3K
11:08 46.47 46.49 46.47 46.49 2.9K
11:09 46.45 46.47 46.45 46.47 4.0K
11:10 46.51 46.52 46.47 46.49 3.5K
11:11 46.51 46.51 46.50 46.50 4.7K
11:12 46.46 46.48 46.46 46.48 4.5K
11:13 46.47 46.50 46.47 46.50 3.5K
11:14 46.51 46.51 46.51 46.51 2.2K
11:15 46.48 46.51 46.48 46.49 16.9K
11:16 46.50 46.54 46.50 46.54 2.4K
11:17 46.51 46.52 46.43 46.44 13.5K
11:18 46.45 46.47 46.45 46.46 7.5K
11:19 46.49 46.49 46.43 46.43 6.3K
11:20 46.42 46.45 46.42 46.45 3.8K
11:21 46.42 46.42 46.40 46.40 2.4K
11:22 46.37 46.37 46.29 46.29 11.2K
11:23 46.30 46.33 46.30 46.33 3.0K
11:24 46.38 46.38 46.32 46.32 2.5K
11:25 46.29 46.30 46.25 46.26 6.8K
11:26 46.24 46.24 46.16 46.22 3.4K
11:27 46.21 46.21 46.14 46.14 3.3K
11:28 46.15 46.15 46.10 46.10 3.6K
11:29 46.11 46.11 46.09 46.09 3.9K
11:30 46.13 46.17 46.13 46.17 9.8K
11:31 46.17 46.22 46.17 46.19 3.6K
11:32 46.20 46.20 46.08 46.08 12.8K
11:33 46.05 46.13 46.05 46.13 5.5K
11:34 46.14 46.15 46.14 46.15 0.8K
11:35 46.11 46.12 46.07 46.08 3.0K
11:36 46.09 46.09 46.05 46.05 3.1K
11:37 46.03 46.08 46.03 46.06 3.6K
11:38 46.08 46.09 46.08 46.09 2.2K
11:39 46.06 46.09 46.05 46.09 1.9K
11:40 46.12 46.16 46.12 46.16 3.1K
11:41 46.17 46.17 46.14 46.17 6.1K
11:42 46.14 46.18 46.14 46.18 6.2K
11:43 46.18 46.21 46.18 46.20 7.5K
11:44 46.20 46.20 46.17 46.17 7.5K
11:45 46.17 46.19 46.17 46.19 2.4K
11:46 46.20 46.20 46.19 46.19 3.6K
11:47 46.19 46.20 46.19 46.20 5.1K
11:48 46.20 46.20 46.18 46.18 2.9K
11:49 46.16 46.19 46.15 46.19 4.0K
11:50 46.14 46.14 46.10 46.12 5.5K
11:51 46.10 46.10 45.92 45.92 3.1K
11:52 45.95 45.96 45.92 45.92 1.9K
11:53 45.92 45.94 45.92 45.94 2.1K
11:54 45.96 45.96 45.94 45.94 3.3K
11:55 45.94 46.00 45.94 46.00 2.1K
11:56 45.96 45.96 45.92 45.95 13.1K
11:57 45.93 45.93 45.90 45.90 2.8K
11:58 45.90 45.91 45.89 45.89 4.1K
11:59 45.86 45.90 45.86 45.90 3.3K
12:00 45.91 45.91 45.87 45.90 5.7K
12:01 45.90 45.90 45.89 45.90 4.8K
12:02 45.90 45.92 45.90 45.92 2.4K
12:03 45.97 45.98 45.96 45.97 2.9K
12:04 45.95 45.96 45.93 45.94 3.7K
12:05 45.95 45.95 45.93 45.93 2.7K
12:06 45.92 46.00 45.91 46.00 3.1K
12:07 45.98 46.00 45.98 46.00 2.9K
12:08 46.00 46.04 46.00 46.03 2.7K
12:09 45.99 45.99 45.97 45.97 1.6K
12:10 45.92 45.94 45.90 45.92 7.4K
12:11 45.93 45.97 45.93 45.97 8.9K
12:12 45.97 46.05 45.97 46.01 3.3K
12:13 46.01 46.01 46.00 46.00 1.8K
12:14 46.00 46.00 46.00 46.00 2.1K
12:15 46.01 46.01 45.98 45.98 2.6K
12:16 45.91 45.92 45.91 45.92 3.1K
12:17 45.93 46.01 45.93 46.01 2.6K
12:18 46.01 46.06 46.01 46.06 3.1K
12:19 46.00 46.00 45.98 45.99 0.7K
12:20 45.96 45.96 45.92 45.92 7.3K
12:21 45.95 45.95 45.95 45.95 0.8K
12:22 45.97 45.97 45.97 45.97 9.6K
12:23 45.92 45.92 45.91 45.92 1.6K
12:24 45.91 45.96 45.89 45.96 9.9K
12:25 45.93 45.93 45.86 45.88 5.5K
12:26 45.88 45.91 45.88 45.91 5.5K
12:27 45.93 45.99 45.93 45.99 3.0K
12:28 46.02 46.02 46.02 46.02 6.3K
12:29 46.06 46.06 46.05 46.05 3.4K
12:30 46.07 46.23 46.07 46.17 15.1K
12:31 46.16 46.16 46.14 46.14 3.5K
12:32 46.15 46.15 46.13 46.13 8.6K
12:33 46.11 46.13 46.11 46.13 4.1K
12:34 46.12 46.17 46.12 46.14 4.9K
12:35 46.12 46.16 46.12 46.14 3.7K
12:36 46.14 46.14 46.07 46.07 3.3K
12:37 46.06 46.09 46.05 46.06 4.6K
12:38 46.07 46.07 46.07 46.07 6.5K
12:39 46.07 46.07 46.03 46.03 6.5K
12:40 45.96 45.96 45.96 45.96 6.2K
12:41 45.96 45.96 45.90 45.92 6.3K
12:42 45.90 45.90 45.85 45.86 4.9K
12:43 45.86 45.87 45.86 45.87 2.1K
12:44 45.83 45.88 45.83 45.88 14.2K
12:45 45.90 45.90 45.88 45.88 4.8K
12:46 45.90 45.92 45.90 45.91 3.6K
12:48 45.89 45.92 45.89 45.92 6.1K
12:50 45.93 45.93 45.88 45.89 5.7K
12:51 45.91 45.91 45.90 45.90 1.6K
12:52 45.91 45.92 45.91 45.92 2.8K
12:53 45.96 45.96 45.92 45.94 2.1K
12:54 45.91 45.91 45.86 45.86 4.5K
12:55 45.86 45.87 45.86 45.87 2.2K
12:56 45.87 45.89 45.85 45.89 6.2K
12:57 45.92 45.94 45.88 45.94 5.3K
12:58 45.92 45.96 45.92 45.96 2.8K
12:59 45.96 45.97 45.95 45.97 3.4K
13:00 45.98 46.04 45.98 46.04 3.6K
13:01 46.07 46.10 46.05 46.05 29.5K
13:02 46.04 46.09 46.03 46.09 7.3K
13:03 46.10 46.15 46.08 46.08 142.7K
13:04 46.08 46.08 46.06 46.06 2.3K
13:05 46.05 46.07 46.05 46.05 6.9K
13:06 46.06 46.07 46.01 46.04 23.6K
13:07 46.04 46.07 46.01 46.07 5.3K
13:08 46.05 46.07 46.02 46.03 3.7K
13:09 46.02 46.04 46.01 46.02 4.8K
13:10 46.01 46.03 46.00 46.03 2.8K
13:11 46.04 46.06 46.04 46.06 6.3K
13:12 46.08 46.13 46.08 46.09 5.4K
13:13 46.13 46.17 46.13 46.17 3.1K
13:14 46.18 46.18 46.16 46.16 2.1K
13:15 46.15 46.16 46.11 46.11 3.2K
13:16 46.09 46.09 46.08 46.08 5.7K
13:17 46.06 46.08 46.06 46.08 3.1K
13:18 46.04 46.09 46.04 46.09 5.5K
13:19 46.10 46.11 46.10 46.11 1.9K
13:20 46.08 46.08 46.05 46.05 2.9K
13:21 46.12 46.12 46.11 46.12 2.6K
13:22 46.10 46.10 46.04 46.04 10.3K
13:23 46.04 46.07 46.02 46.04 5.0K
13:24 46.00 46.00 45.99 45.99 1.2K
13:25 46.01 46.02 46.01 46.02 6.0K
13:26 46.03 46.04 46.00 46.00 2.4K
13:27 45.98 46.00 45.98 46.00 2.5K
13:28 45.98 45.98 45.96 45.96 5.2K
13:29 45.94 45.94 45.93 45.93 4.7K
13:30 45.95 45.96 45.93 45.96 5.0K
13:31 46.00 46.04 46.00 46.04 2.8K
13:32 46.01 46.02 46.00 46.02 4.4K
13:33 45.99 46.00 45.99 45.99 2.4K
13:34 45.98 46.00 45.98 45.99 5.4K
13:35 46.01 46.01 45.99 45.99 2.6K
13:36 46.03 46.05 46.03 46.05 3.1K
13:37 46.00 46.00 46.00 46.00 3.8K
13:38 46.03 46.03 46.03 46.03 4.4K
13:39 46.03 46.03 46.03 46.03 1.7K
13:40 46.04 46.07 46.04 46.06 4.9K
13:41 46.04 46.04 46.03 46.03 5.7K
13:42 46.07 46.09 46.07 46.09 2.5K
13:43 46.11 46.11 46.06 46.06 5.1K
13:44 46.05 46.05 46.05 46.05 3.4K
13:45 46.05 46.05 46.00 46.00 11.5K
13:46 46.01 46.01 45.99 45.99 13.6K
13:47 46.02 46.10 46.02 46.10 6.4K
13:48 46.14 46.14 46.13 46.14 3.3K
13:49 46.11 46.11 46.11 46.11 3.5K
13:50 46.06 46.06 46.04 46.04 1.2K
13:51 46.05 46.05 46.00 46.03 2.7K
13:52 46.04 46.04 46.00 46.01 5.3K
13:53 46.02 46.02 46.00 46.01 3.0K
13:54 46.01 46.02 46.00 46.02 2.6K
13:55 46.03 46.06 46.02 46.03 10.8K
13:56 46.01 46.03 46.00 46.03 4.5K
13:57 46.07 46.07 46.07 46.07 2.1K
13:58 46.03 46.03 46.00 46.00 3.1K
13:59 45.98 45.98 45.95 45.98 11.1K
14:00 45.98 45.98 45.93 45.93 5.5K
14:01 45.93 45.95 45.93 45.94 3.1K
14:02 45.93 45.94 45.91 45.91 7.2K
14:04 45.90 45.90 45.85 45.86 7.9K
14:05 45.86 45.86 45.83 45.83 12.0K
14:06 45.81 45.81 45.77 45.77 9.9K
14:07 45.80 45.80 45.78 45.79 7.4K
14:08 45.83 45.85 45.82 45.83 3.4K
14:09 45.82 45.86 45.81 45.86 11.5K
14:10 45.89 45.89 45.86 45.86 5.6K
14:11 45.86 45.86 45.83 45.86 2.2K
14:12 45.84 45.84 45.80 45.80 4.4K
14:13 45.76 45.77 45.76 45.76 0.5K
14:14 45.75 45.76 45.75 45.76 5.3K
14:15 45.76 45.79 45.76 45.79 3.3K
14:16 45.79 45.79 45.79 45.79 1.2K
14:17 45.73 45.73 45.70 45.72 3.6K
14:18 45.73 45.80 45.73 45.80 3.4K
14:19 45.80 45.80 45.77 45.79 2.2K
14:20 45.81 45.83 45.78 45.79 4.4K
14:21 45.82 45.82 45.77 45.77 3.8K
14:22 45.77 45.77 45.73 45.75 4.3K
14:23 45.78 45.78 45.72 45.72 2.6K
14:24 45.72 45.72 45.67 45.69 8.7K
14:25 45.70 45.72 45.66 45.66 11.8K
14:26 45.69 45.69 45.64 45.64 3.5K
14:27 45.66 45.66 45.65 45.66 5.9K
14:28 45.69 45.69 45.66 45.66 2.0K
14:29 45.66 45.67 45.63 45.63 9.2K
14:30 45.62 45.62 45.56 45.56 7.8K
14:31 45.55 45.60 45.55 45.60 6.4K
14:32 45.56 45.56 45.50 45.50 3.5K
14:33 45.46 45.46 45.42 45.44 11.5K
14:34 45.44 45.46 45.41 45.46 6.7K
14:35 45.45 45.54 45.45 45.54 3.9K
14:36 45.54 45.54 45.50 45.50 4.7K
14:37 45.50 45.50 45.46 45.46 3.3K
14:38 45.50 45.54 45.50 45.54 4.9K
14:39 45.56 45.58 45.51 45.57 13.7K
14:40 45.56 45.57 45.54 45.54 4.3K
14:41 45.52 45.56 45.49 45.52 2.8K
14:42 45.53 45.53 45.47 45.48 4.0K
14:43 45.49 45.52 45.49 45.50 4.0K
14:44 45.51 45.58 45.50 45.58 12.1K
14:45 45.64 45.68 45.63 45.68 2.7K
14:46 45.68 45.68 45.64 45.66 3.9K
14:47 45.68 45.68 45.62 45.62 5.5K
14:48 45.61 45.62 45.55 45.56 9.7K
14:49 45.59 45.62 45.59 45.62 6.3K
14:50 45.60 45.60 45.48 45.49 20.9K
14:51 45.50 45.60 45.50 45.60 4.6K
14:52 45.61 45.66 45.61 45.63 7.1K
14:53 45.61 45.61 45.56 45.58 3.6K
14:54 45.58 45.64 45.58 45.60 3.4K
14:55 45.63 45.66 45.61 45.65 10.4K
14:56 45.65 45.72 45.65 45.69 14.1K
14:57 45.70 45.73 45.69 45.73 5.3K
14:58 45.74 45.74 45.70 45.70 4.3K
14:59 45.72 45.72 45.68 45.69 12.7K
15:00 45.68 45.68 45.65 45.65 3.1K
15:01 45.65 45.65 45.56 45.61 7.7K
15:02 45.59 45.59 45.52 45.52 2.1K
15:03 45.50 45.51 45.47 45.47 18.3K
15:04 45.46 45.48 45.45 45.47 11.2K
15:05 45.48 45.48 45.37 45.41 6.0K
15:06 45.39 45.39 45.33 45.35 9.2K
15:07 45.35 45.43 45.35 45.40 16.3K
15:08 45.38 45.39 45.35 45.36 8.3K
15:09 45.37 45.39 45.31 45.31 26.8K
15:10 45.30 45.31 45.26 45.27 9.2K
15:11 45.26 45.28 45.25 45.25 6.8K
15:12 45.19 45.19 45.12 45.18 33.0K
15:13 45.14 45.21 45.14 45.15 5.5K
15:14 45.13 45.14 45.11 45.14 6.2K
15:15 45.22 45.25 45.12 45.12 6.9K
15:16 45.10 45.10 45.06 45.06 12.4K
15:17 45.04 45.13 45.01 45.13 17.0K
15:18 45.13 45.14 45.07 45.07 20.3K
15:19 45.08 45.09 45.07 45.08 9.8K
15:20 45.08 45.08 45.00 45.02 12.9K
15:21 45.05 45.14 45.05 45.12 20.7K
15:22 45.13 45.19 45.11 45.19 9.6K
15:23 45.20 45.20 45.14 45.16 6.1K
15:24 45.14 45.15 45.08 45.11 7.4K
15:25 45.13 45.15 45.09 45.09 2.9K
15:26 45.10 45.14 45.10 45.11 5.9K
15:27 45.11 45.15 45.10 45.14 5.9K
15:28 45.15 45.15 45.04 45.04 10.4K
15:29 45.01 45.02 45.00 45.00 5.9K
15:30 45.06 45.13 45.02 45.04 16.8K
15:31 45.00 45.04 45.00 45.00 9.5K
15:32 44.96 44.98 44.93 44.93 110.7K
15:33 44.91 44.99 44.91 44.98 125.4K
15:34 44.99 45.09 44.97 44.98 11.8K
15:35 45.06 45.07 45.05 45.05 3.8K
15:36 45.04 45.06 45.01 45.01 10.5K
15:37 45.06 45.10 45.00 45.10 13.5K
15:38 45.08 45.15 45.08 45.10 17.0K
15:39 45.10 45.16 45.07 45.16 24.4K
15:40 45.16 45.18 45.13 45.13 11.8K
15:41 45.11 45.19 45.11 45.16 14.6K
15:42 45.17 45.21 45.17 45.21 6.3K
15:43 45.24 45.28 45.21 45.28 8.5K
15:44 45.26 45.27 45.25 45.27 10.5K
15:45 45.27 45.28 45.20 45.20 10.6K
15:46 45.21 45.22 45.16 45.17 8.1K
15:47 45.19 45.20 45.07 45.07 18.6K
15:48 45.07 45.17 45.07 45.17 10.3K
15:49 45.21 45.30 45.21 45.30 10.1K
15:50 45.27 45.27 45.27 45.27 1.9K
15:51 45.35 45.49 45.35 45.49 2.2K
15:52 45.48 45.52 45.41 45.42 27.6K
15:53 45.43 45.47 45.43 45.44 6.0K
15:54 45.43 45.44 45.40 45.40 12.3K
15:55 45.39 45.45 45.37 45.41 3.9K
15:56 45.40 45.40 45.35 45.39 8.6K
15:57 45.37 45.44 45.35 45.44 9.0K
15:58 45.40 45.48 45.40 45.48 16.6K
15:59 45.45 45.45 45.31 45.33 20.4K
16:00 45.33 45.36 45.33 45.36 37.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar