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 44.46 44.51 44.41 44.48 69.9K
09:31 44.49 44.49 44.28 44.28 23.2K
09:32 44.29 44.39 44.29 44.39 9.1K
09:33 44.35 44.35 44.32 44.35 7.8K
09:34 44.34 44.40 44.34 44.34 6.7K
09:35 44.33 44.33 44.23 44.23 5.6K
09:36 44.26 44.36 44.26 44.35 6.5K
09:37 44.28 44.28 44.24 44.24 10.2K
09:38 44.04 44.18 44.04 44.18 19.0K
09:39 44.17 44.17 44.17 44.17 7.1K
09:42 43.99 44.04 43.96 43.96 12.6K
09:43 43.97 43.97 43.92 43.96 10.3K
09:44 43.99 43.99 43.94 43.97 3.6K
09:45 43.96 44.03 43.96 44.03 6.7K
09:46 44.09 44.11 44.09 44.11 2.0K
09:47 44.11 44.12 44.11 44.12 1.0K
09:48 44.21 44.21 44.21 44.21 0.9K
09:49 44.18 44.18 44.18 44.18 0.4K
09:51 44.22 44.22 44.22 44.22 0.3K
09:52 44.16 44.16 44.15 44.16 5.6K
09:53 44.13 44.13 44.13 44.13 0.9K
09:57 44.10 44.10 44.10 44.10 0.4K
09:58 44.05 44.05 43.96 43.96 7.3K
09:59 43.96 43.96 43.96 43.96 4.1K
10:00 43.99 44.02 43.99 44.00 15.4K
10:01 43.90 43.90 43.84 43.88 4.0K
10:02 43.87 43.96 43.87 43.96 3.6K
10:03 44.02 44.03 44.01 44.03 11.3K
10:04 44.06 44.07 44.05 44.07 2.5K
10:06 44.08 44.08 44.08 44.08 0.7K
10:07 44.03 44.07 44.03 44.07 1.7K
10:08 44.09 44.09 44.09 44.09 0.8K
10:09 44.08 44.08 44.04 44.04 0.3K
10:10 44.03 44.05 44.01 44.05 1.0K
10:11 44.03 44.03 43.98 43.98 1.8K
10:12 43.93 44.00 43.93 44.00 1.4K
10:13 44.02 44.06 44.02 44.06 1.4K
10:14 44.08 44.08 44.08 44.08 1.9K
10:16 44.12 44.12 44.12 44.12 2.4K
10:17 44.13 44.13 44.10 44.10 1.5K
10:18 44.15 44.17 44.15 44.17 0.6K
10:19 44.15 44.16 44.12 44.12 2.1K
10:20 44.11 44.13 44.11 44.13 2.0K
10:21 44.13 44.23 44.13 44.23 4.0K
10:22 44.21 44.21 44.21 44.21 3.7K
10:23 44.28 44.29 44.27 44.27 3.4K
10:24 44.26 44.32 44.26 44.31 2.8K
10:25 44.32 44.32 44.27 44.27 2.8K
10:26 44.27 44.30 44.27 44.30 6.1K
10:27 44.25 44.25 44.24 44.24 2.9K
10:28 44.25 44.25 44.20 44.21 3.8K
10:29 44.20 44.20 44.20 44.20 0.2K
10:30 44.20 44.20 44.20 44.20 1.5K
10:31 44.27 44.27 44.26 44.26 2.3K
10:32 44.31 44.31 44.31 44.31 0.4K
10:33 44.32 44.36 44.32 44.36 1.5K
10:34 44.36 44.39 44.36 44.39 3.0K
10:35 44.35 44.35 44.35 44.35 1.1K
10:36 44.43 44.43 44.43 44.43 0.4K
10:37 44.45 44.45 44.43 44.43 1.3K
10:39 44.38 44.38 44.32 44.32 0.9K
10:40 44.39 44.39 44.39 44.39 1.6K
10:41 44.49 44.49 44.43 44.43 7.5K
10:42 44.42 44.47 44.42 44.47 3.0K
10:43 44.43 44.43 44.40 44.40 1.3K
10:44 44.37 44.37 44.37 44.36 1.2K
10:45 44.37 44.37 44.34 44.34 1.5K
10:46 44.35 44.35 44.35 44.35 0.8K
10:47 44.30 44.30 44.30 44.30 0.3K
10:48 44.29 44.31 44.29 44.31 2.3K
10:49 44.29 44.29 44.27 44.27 3.8K
10:50 44.31 44.31 44.31 44.31 0.5K
10:51 44.29 44.33 44.29 44.33 0.9K
10:52 44.30 44.30 44.26 44.26 2.0K
10:53 44.25 44.28 44.25 44.28 1.5K
10:54 44.30 44.30 44.30 44.30 0.5K
10:55 44.31 44.31 44.31 44.31 0.9K
10:56 44.21 44.21 44.21 44.21 0.3K
10:57 44.22 44.22 44.22 44.22 0.6K
10:58 44.19 44.19 44.19 44.19 0.4K
10:59 44.16 44.16 44.16 44.16 1.3K
11:00 44.22 44.22 44.22 44.22 1.3K
11:02 44.10 44.10 44.07 44.07 1.5K
11:03 44.02 44.06 44.02 44.06 3.4K
11:05 44.06 44.06 44.05 44.05 1.5K
11:06 44.03 44.09 44.02 44.09 2.9K
11:07 44.10 44.10 44.10 44.10 0.4K
11:08 44.08 44.08 44.08 44.08 0.4K
11:09 44.07 44.10 44.07 44.10 1.3K
11:10 44.10 44.10 44.08 44.08 0.3K
11:11 44.04 44.04 44.01 44.01 2.9K
11:12 44.03 44.03 44.03 44.03 0.2K
11:13 44.01 44.01 43.98 43.98 5.1K
11:14 43.95 43.95 43.88 43.88 4.3K
11:15 43.86 43.89 43.86 43.89 2.7K
11:16 43.81 43.81 43.81 43.81 1.1K
11:17 43.78 43.78 43.78 43.78 0.5K
11:18 43.71 43.74 43.71 43.74 0.4K
11:19 43.78 43.78 43.76 43.78 1.2K
11:20 43.78 43.78 43.78 43.78 0.8K
11:21 43.77 43.77 43.77 43.77 0.2K
11:22 43.74 43.74 43.74 43.74 0.7K
11:23 43.71 43.71 43.68 43.70 9.2K
11:24 43.66 43.69 43.66 43.69 6.6K
11:25 43.69 43.69 43.66 43.68 3.5K
11:26 43.66 43.70 43.66 43.70 2.1K
11:27 43.68 43.68 43.68 43.68 1.3K
11:28 43.64 43.66 43.64 43.66 3.7K
11:29 43.64 43.64 43.62 43.62 6.8K
11:30 43.63 43.64 43.59 43.61 15.7K
11:31 43.62 43.62 43.54 43.55 4.8K
11:32 43.54 43.55 43.54 43.55 1.6K
11:33 43.48 43.48 43.44 43.44 1.8K
11:34 43.47 43.47 43.44 43.44 2.3K
11:35 43.45 43.45 43.37 43.37 4.9K
11:36 43.34 43.34 43.34 43.34 2.4K
11:37 43.30 43.30 43.24 43.24 2.4K
11:38 43.21 43.21 43.20 43.20 6.0K
11:39 43.16 43.16 43.07 43.07 3.1K
11:40 43.09 43.16 43.08 43.15 12.9K
11:41 43.18 43.22 43.16 43.16 12.9K
11:42 43.15 43.19 43.15 43.19 2.9K
11:43 43.13 43.17 43.12 43.17 0.9K
11:44 43.04 43.10 43.04 43.10 6.2K
11:45 43.01 43.05 42.99 43.05 25.4K
11:46 43.05 43.06 43.02 43.02 5.5K
11:47 43.02 43.02 43.01 43.01 2.5K
11:48 42.93 42.93 42.92 42.92 3.0K
11:49 42.87 42.87 42.87 42.87 3.4K
11:50 42.80 42.88 42.80 42.85 5.7K
11:51 42.75 42.79 42.74 42.79 7.8K
11:52 42.81 42.83 42.77 42.78 19.1K
11:53 42.82 42.97 42.82 42.97 8.5K
11:54 42.98 42.98 42.98 42.98 1.6K
11:55 43.03 43.03 42.86 42.86 7.2K
11:56 42.88 42.88 42.81 42.81 15.3K
11:57 42.81 42.86 42.80 42.80 13.2K
11:58 42.78 42.80 42.72 42.77 13.4K
11:59 42.80 42.81 42.79 42.81 8.3K
12:00 42.83 42.94 42.79 42.79 37.0K
12:01 42.81 42.81 42.68 42.68 17.8K
12:02 42.68 42.77 42.63 42.76 19.1K
12:03 42.77 42.78 42.72 42.76 11.2K
12:04 42.82 42.85 42.81 42.81 6.9K
12:05 42.83 42.83 42.71 42.72 7.9K
12:06 42.73 42.83 42.71 42.83 10.0K
12:07 42.91 42.96 42.91 42.96 1.6K
12:08 42.97 42.99 42.96 42.96 1.1K
12:09 43.07 43.07 43.01 43.01 2.1K
12:10 42.93 42.93 42.85 42.88 12.5K
12:11 42.90 42.94 42.90 42.94 3.3K
12:12 42.95 42.98 42.95 42.98 1.0K
12:14 42.86 42.86 42.85 42.85 2.1K
12:17 42.79 42.81 42.79 42.81 3.1K
12:20 42.78 42.84 42.78 42.82 5.3K
12:21 42.81 42.81 42.77 42.77 3.3K
12:23 42.66 42.83 42.65 42.79 13.7K
12:24 42.86 42.86 42.86 42.86 2.7K
12:25 42.83 42.85 42.79 42.79 8.0K
12:26 42.78 42.78 42.78 42.78 3.0K
12:27 42.82 42.82 42.72 42.75 4.3K
12:29 42.88 42.89 42.84 42.84 2.1K
12:30 42.97 42.97 42.97 42.97 0.9K
12:32 43.03 43.03 42.99 42.99 12.6K
12:34 43.03 43.08 43.03 43.08 3.2K
12:35 43.08 43.08 43.08 43.08 1.4K
12:36 43.06 43.09 43.06 43.09 1.4K
12:37 43.18 43.18 43.14 43.14 1.9K
12:40 43.12 43.12 43.09 43.09 7.9K
12:41 43.01 43.01 43.01 43.01 0.5K
12:42 43.09 43.09 43.09 43.09 1.0K
12:43 43.04 43.04 43.04 43.04 0.4K
12:44 42.97 43.04 42.97 43.04 3.2K
12:45 43.00 43.00 43.00 43.00 12.2K
12:48 43.09 43.10 43.09 43.10 2.0K
12:49 43.12 43.20 43.12 43.20 4.5K
12:50 43.17 43.17 43.17 43.17 3.6K
12:51 43.26 43.26 43.26 43.26 1.0K
12:52 43.26 43.31 43.26 43.31 2.8K
12:53 43.17 43.17 43.17 43.17 0.6K
12:54 43.14 43.14 43.12 43.12 2.8K
12:56 43.15 43.15 43.11 43.12 1.2K
12:57 43.17 43.17 43.15 43.15 5.0K
12:59 43.20 43.20 43.20 43.20 7.7K
13:00 43.16 43.22 43.16 43.22 7.8K
13:01 43.19 43.20 43.11 43.11 4.8K
13:02 43.26 43.30 43.25 43.25 25.2K
13:03 43.12 43.12 43.08 43.08 1.4K
13:04 43.10 43.10 43.05 43.05 3.5K
13:05 43.03 43.03 42.95 42.97 13.5K
13:06 42.94 42.95 42.91 42.91 5.5K
13:07 42.90 42.94 42.84 42.84 5.4K
13:08 42.84 42.91 42.84 42.89 8.6K
13:09 42.86 42.86 42.81 42.81 8.8K
13:10 42.73 42.74 42.73 42.74 2.3K
13:11 42.80 42.80 42.77 42.77 3.1K
13:13 42.85 42.85 42.83 42.83 1.8K
13:14 42.81 42.83 42.78 42.78 6.4K
13:15 42.71 42.72 42.71 42.72 2.2K
13:16 42.83 42.83 42.81 42.81 1.5K
13:17 42.84 42.84 42.84 42.84 0.4K
13:18 42.84 42.86 42.84 42.86 3.1K
13:19 42.88 42.88 42.85 42.85 1.2K
13:20 42.92 42.92 42.92 42.92 0.6K
13:21 42.77 42.82 42.77 42.82 12.2K
13:22 42.88 42.88 42.88 42.88 0.3K
13:23 42.91 42.91 42.91 42.91 2.1K
13:24 42.92 42.94 42.92 42.94 3.7K
13:25 42.93 42.99 42.93 42.99 3.7K
13:26 43.04 43.04 43.04 43.04 1.6K
13:27 43.05 43.05 42.98 42.98 4.9K
13:28 43.01 43.02 43.01 43.02 3.9K
13:29 43.00 43.01 43.00 43.01 3.7K
13:30 43.06 43.06 43.06 43.06 3.4K
13:32 43.07 43.07 43.07 43.07 1.0K
13:33 43.05 43.12 43.05 43.12 5.1K
13:34 43.06 43.06 43.06 43.06 2.6K
13:35 43.02 43.02 42.99 42.99 1.7K
13:36 43.06 43.08 43.06 43.08 1.3K
13:37 43.09 43.15 43.09 43.09 7.0K
13:38 43.17 43.17 43.17 43.17 0.3K
13:39 43.12 43.12 43.06 43.06 9.8K
13:40 43.04 43.04 43.04 43.04 1.2K
13:41 43.05 43.05 43.03 43.05 5.3K
13:42 43.05 43.08 43.02 43.08 4.6K
13:43 43.08 43.10 43.07 43.10 2.0K
13:44 43.08 43.10 43.07 43.10 5.2K
13:45 43.16 43.16 43.16 43.16 2.1K
13:47 43.06 43.07 43.06 43.07 4.0K
13:50 43.10 43.10 43.09 43.10 2.6K
13:51 43.09 43.09 43.07 43.07 2.3K
13:52 43.03 43.04 43.00 43.04 9.4K
13:53 43.00 43.05 43.00 43.05 8.6K
13:54 43.05 43.05 43.05 43.05 0.5K
13:55 43.13 43.13 43.13 43.13 1.0K
13:56 43.13 43.17 43.10 43.16 4.0K
13:57 43.11 43.11 43.10 43.10 2.6K
13:58 43.15 43.18 43.14 43.14 3.0K
13:59 43.16 43.16 43.16 43.16 2.4K
14:00 43.10 43.10 43.07 43.07 2.7K
14:01 43.23 43.23 43.23 43.23 0.1K
14:02 43.17 43.17 43.17 43.17 5.1K
14:03 43.25 43.26 43.25 43.26 1.3K
14:04 43.22 43.22 43.22 43.22 1.4K
14:05 43.22 43.26 43.22 43.26 5.4K
14:06 43.28 43.28 43.24 43.26 2.5K
14:07 43.30 43.30 43.29 43.30 2.6K
14:08 43.23 43.23 43.18 43.18 6.8K
14:09 43.14 43.14 43.12 43.14 7.2K
14:10 43.16 43.18 43.13 43.18 4.6K
14:11 43.15 43.16 43.15 43.16 6.0K
14:13 43.18 43.18 43.12 43.12 4.3K
14:14 43.11 43.11 43.06 43.06 2.0K
14:15 43.05 43.09 43.05 43.09 2.0K
14:16 43.12 43.12 43.07 43.09 5.1K
14:17 43.15 43.15 43.15 43.15 1.8K
14:18 43.20 43.20 43.20 43.20 2.9K
14:19 43.18 43.21 43.18 43.21 3.3K
14:20 43.22 43.26 43.22 43.24 4.8K
14:21 43.27 43.27 43.27 43.27 1.1K
14:22 43.30 43.32 43.29 43.32 2.9K
14:23 43.29 43.31 43.29 43.31 1.7K
14:24 43.31 43.31 43.28 43.28 4.8K
14:25 43.24 43.24 43.24 43.24 1.9K
14:26 43.30 43.38 43.30 43.38 4.2K
14:28 43.31 43.36 43.31 43.36 1.5K
14:29 43.33 43.33 43.33 43.33 2.1K
14:31 43.30 43.40 43.30 43.40 1.7K
14:32 43.40 43.40 43.40 43.40 0.6K
14:33 43.36 43.36 43.28 43.31 2.6K
14:34 43.30 43.30 43.24 43.25 3.9K
14:35 43.24 43.25 43.21 43.21 3.9K
14:36 43.27 43.27 43.21 43.21 1.2K
14:37 43.23 43.28 43.22 43.28 4.5K
14:38 43.29 43.29 43.29 43.29 4.0K
14:40 43.30 43.31 43.30 43.31 0.4K
14:41 43.23 43.23 43.23 43.23 1.4K
14:42 43.29 43.29 43.29 43.29 1.0K
14:43 43.31 43.31 43.31 43.31 0.5K
14:44 43.32 43.32 43.32 43.32 1.1K
14:45 43.29 43.29 43.25 43.25 3.5K
14:47 43.20 43.20 43.20 43.20 1.6K
14:48 43.17 43.17 43.14 43.14 1.5K
14:50 43.28 43.28 43.28 43.28 3.1K
14:51 43.24 43.24 43.20 43.20 4.3K
14:52 43.17 43.18 43.15 43.18 0.8K
14:53 43.18 43.18 43.18 43.18 0.9K
14:54 43.14 43.14 43.12 43.13 5.8K
14:55 43.11 43.18 43.11 43.18 4.1K
14:56 43.21 43.21 43.20 43.20 2.9K
14:59 43.20 43.20 43.20 43.20 0.8K
15:00 43.17 43.32 43.15 43.32 4.3K
15:01 43.32 43.33 43.32 43.33 2.8K
15:02 43.35 43.35 43.33 43.34 3.6K
15:03 43.35 43.35 43.35 43.35 0.8K
15:04 43.35 43.35 43.31 43.34 2.2K
15:05 43.32 43.34 43.28 43.28 8.5K
15:06 43.27 43.33 43.27 43.33 4.0K
15:07 43.27 43.27 43.22 43.24 5.1K
15:08 43.24 43.24 43.22 43.22 7.2K
15:09 43.22 43.22 43.18 43.19 3.1K
15:10 43.20 43.26 43.20 43.26 10.7K
15:11 43.26 43.26 43.22 43.23 8.7K
15:12 43.18 43.18 43.15 43.17 4.1K
15:13 43.22 43.24 43.22 43.24 3.7K
15:14 43.20 43.24 43.19 43.24 3.5K
15:15 43.24 43.25 43.21 43.21 3.5K
15:16 43.24 43.25 43.24 43.24 2.9K
15:17 43.19 43.22 43.19 43.22 1.5K
15:18 43.25 43.29 43.22 43.23 2.0K
15:19 43.23 43.31 43.21 43.27 4.9K
15:20 43.26 43.31 43.26 43.31 6.0K
15:21 43.31 43.31 43.29 43.31 3.5K
15:22 43.26 43.26 43.24 43.24 2.6K
15:23 43.26 43.27 43.26 43.26 5.4K
15:24 43.20 43.20 43.16 43.19 3.6K
15:25 43.20 43.24 43.20 43.24 3.0K
15:26 43.30 43.32 43.28 43.28 10.0K
15:27 43.25 43.25 43.23 43.23 2.2K
15:28 43.22 43.22 43.22 43.22 0.2K
15:29 43.18 43.18 43.10 43.11 6.2K
15:30 43.11 43.14 43.11 43.13 9.7K
15:31 43.19 43.23 43.19 43.21 3.5K
15:32 43.22 43.28 43.22 43.23 5.6K
15:33 43.22 43.25 43.22 43.25 1.5K
15:34 43.25 43.25 43.22 43.22 1.2K
15:35 43.21 43.21 43.20 43.20 4.1K
15:36 43.27 43.27 43.24 43.24 3.7K
15:37 43.25 43.25 43.25 43.25 1.1K
15:38 43.26 43.28 43.26 43.27 3.2K
15:39 43.27 43.27 43.25 43.25 2.9K
15:40 43.27 43.27 43.22 43.22 3.5K
15:42 43.15 43.15 43.13 43.13 5.7K
15:43 43.13 43.16 43.13 43.16 1.2K
15:44 43.10 43.11 43.10 43.11 3.5K
15:45 43.14 43.23 43.13 43.23 6.1K
15:46 43.20 43.20 43.15 43.20 8.6K
15:47 43.22 43.22 43.20 43.21 6.6K
15:48 43.20 43.20 43.14 43.15 3.0K
15:49 43.15 43.19 43.14 43.19 4.9K
15:50 43.23 43.29 43.23 43.29 9.0K
15:51 43.28 43.30 43.27 43.28 3.4K
15:52 43.27 43.30 43.24 43.28 7.5K
15:53 43.27 43.31 43.26 43.31 9.9K
15:54 43.30 43.35 43.29 43.33 8.8K
15:55 43.27 43.32 43.24 43.32 11.8K
15:56 43.33 43.50 43.33 43.45 4.5K
15:57 43.43 43.44 43.40 43.40 11.4K
15:58 43.37 43.37 43.35 43.35 13.8K
15:59 43.31 43.31 43.26 43.30 16.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar