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 52.63 52.63 52.63 52.63 50.8K
09:31 52.61 52.61 52.51 52.51 15.5K
09:32 52.53 52.62 52.53 52.53 11.0K
09:33 52.55 52.59 52.50 52.50 34.8K
09:34 52.53 52.53 52.45 52.45 6.9K
09:35 52.43 52.43 52.43 52.43 1.6K
09:36 52.40 52.42 52.35 52.42 11.4K
09:37 52.48 52.55 52.48 52.49 10.8K
09:38 52.49 52.49 52.46 52.46 6.5K
09:39 52.35 52.38 52.35 52.38 1.9K
09:40 52.36 52.40 52.36 52.40 11.0K
09:41 52.40 52.40 52.33 52.33 7.9K
09:42 52.34 52.34 52.31 52.31 1.6K
09:43 52.30 52.30 52.29 52.29 5.2K
09:44 52.38 52.38 52.38 52.38 1.4K
09:45 52.37 52.37 52.36 52.36 9.2K
09:48 52.37 52.41 52.37 52.41 1.1K
09:49 52.44 52.44 52.39 52.39 13.3K
09:50 52.37 52.40 52.36 52.39 21.7K
09:51 52.38 52.42 52.35 52.37 11.4K
09:52 52.35 52.35 52.35 52.35 2.9K
09:53 52.40 52.40 52.33 52.33 1.7K
09:54 52.29 52.29 52.25 52.26 0.7K
09:55 52.25 52.25 52.21 52.23 3.1K
09:56 52.26 52.28 52.25 52.25 3.4K
09:58 52.21 52.21 52.21 52.21 1.2K
09:59 52.21 52.21 52.20 52.21 3.1K
10:00 52.12 52.31 52.12 52.31 4.0K
10:01 52.24 52.32 52.24 52.32 3.3K
10:02 52.31 52.31 52.31 52.31 0.4K
10:03 52.33 52.33 52.31 52.31 4.6K
10:04 52.31 52.32 52.31 52.32 1.0K
10:05 52.41 52.41 52.41 52.41 6.0K
10:06 52.42 52.44 52.41 52.41 3.3K
10:07 52.40 52.40 52.38 52.38 4.2K
10:08 52.34 52.34 52.34 52.34 4.4K
10:09 52.40 52.40 52.39 52.40 4.7K
10:10 52.38 52.43 52.38 52.40 3.1K
10:11 52.44 52.44 52.40 52.40 2.3K
10:12 52.32 52.32 52.32 52.32 0.6K
10:13 52.38 52.43 52.38 52.43 3.1K
10:14 52.44 52.44 52.43 52.44 1.4K
10:15 52.45 52.51 52.43 52.50 4.4K
10:16 52.51 52.55 52.51 52.55 3.4K
10:17 52.53 52.53 52.53 52.53 1.7K
10:18 52.50 52.50 52.50 52.50 2.5K
10:19 52.51 52.54 52.51 52.53 5.1K
10:20 52.50 52.53 52.50 52.53 15.2K
10:21 52.53 52.53 52.50 52.50 1.4K
10:22 52.51 52.51 52.50 52.50 1.7K
10:23 52.50 52.52 52.50 52.52 2.2K
10:24 52.52 52.52 52.50 52.51 5.9K
10:25 52.51 52.51 52.49 52.49 2.5K
10:26 52.52 52.52 52.52 52.52 2.3K
10:27 52.52 52.55 52.52 52.55 2.2K
10:28 52.55 52.55 52.51 52.51 1.7K
10:29 52.52 52.56 52.52 52.56 1.7K
10:30 52.58 52.58 52.58 52.58 0.4K
10:31 52.54 52.54 52.50 52.50 3.2K
10:32 52.47 52.47 52.46 52.47 2.1K
10:33 52.48 52.48 52.47 52.47 1.8K
10:34 52.49 52.52 52.49 52.52 2.6K
10:35 52.52 52.52 52.52 52.52 1.4K
10:36 52.54 52.60 52.54 52.60 7.2K
10:37 52.61 52.67 52.61 52.67 3.6K
10:38 52.65 52.65 52.63 52.64 3.6K
10:39 52.64 52.64 52.62 52.62 1.1K
10:40 52.64 52.64 52.64 52.64 0.5K
10:41 52.64 52.64 52.62 52.63 2.6K
10:42 52.64 52.66 52.63 52.66 5.8K
10:43 52.64 52.65 52.59 52.59 2.3K
10:44 52.55 52.55 52.55 52.55 1.4K
10:45 52.53 52.54 52.53 52.54 1.8K
10:46 52.55 52.59 52.55 52.59 5.1K
10:47 52.61 52.61 52.61 52.61 1.1K
10:48 52.61 52.61 52.61 52.61 2.1K
10:53 52.65 52.65 52.63 52.64 1.6K
10:54 52.62 52.65 52.62 52.65 1.1K
10:56 52.69 52.69 52.69 52.69 0.2K
10:57 52.68 52.68 52.68 52.68 1.8K
10:58 52.77 52.77 52.77 52.77 3.2K
10:59 52.78 52.79 52.77 52.78 1.2K
11:00 52.79 52.79 52.75 52.78 2.4K
11:01 52.78 52.78 52.77 52.77 2.1K
11:02 52.76 52.78 52.76 52.76 2.8K
11:03 52.74 52.77 52.74 52.77 2.3K
11:04 52.78 52.82 52.78 52.82 1.6K
11:05 52.85 52.86 52.85 52.86 7.5K
11:06 52.86 52.86 52.81 52.81 9.8K
11:07 52.82 52.83 52.80 52.82 3.5K
11:08 52.83 52.84 52.80 52.82 2.6K
11:09 52.83 52.89 52.83 52.89 11.3K
11:10 52.95 52.98 52.93 52.97 12.7K
11:11 52.98 53.00 52.98 52.99 3.6K
11:12 53.02 53.02 52.98 52.98 5.5K
11:13 53.03 53.07 53.03 53.06 8.7K
11:14 53.07 53.10 53.04 53.10 9.4K
11:15 53.10 53.11 53.01 53.02 23.0K
11:16 53.04 53.04 52.99 53.00 3.6K
11:17 52.96 52.97 52.96 52.97 4.6K
11:18 52.93 52.97 52.93 52.97 2.5K
11:19 52.99 52.99 52.94 52.94 16.0K
11:20 52.93 52.93 52.91 52.93 5.9K
11:21 52.93 52.93 52.93 52.93 0.5K
11:22 52.89 52.90 52.89 52.90 0.9K
11:23 52.88 52.88 52.88 52.88 0.4K
11:24 52.89 52.89 52.89 52.89 2.4K
11:25 52.87 52.89 52.87 52.89 0.7K
11:26 52.88 52.88 52.88 52.88 0.5K
11:27 52.89 52.96 52.89 52.96 1.3K
11:28 52.96 52.96 52.96 52.96 0.3K
11:29 52.93 52.93 52.93 52.93 0.6K
11:30 52.91 52.93 52.91 52.93 1.7K
11:31 52.89 52.92 52.89 52.92 3.7K
11:32 52.91 52.91 52.87 52.87 10.4K
11:33 52.85 52.88 52.85 52.88 1.6K
11:36 52.86 52.92 52.85 52.92 7.3K
11:37 52.93 52.93 52.91 52.91 3.5K
11:39 52.94 52.95 52.94 52.95 0.6K
11:40 52.93 52.93 52.91 52.91 2.5K
11:41 52.92 52.96 52.92 52.96 5.5K
11:42 52.96 52.96 52.92 52.92 0.5K
11:43 52.93 52.93 52.88 52.88 1.0K
11:44 52.85 52.85 52.85 52.85 0.1K
11:45 52.86 52.87 52.85 52.85 0.7K
11:46 52.86 52.88 52.86 52.88 0.6K
11:47 52.87 52.87 52.87 52.87 0.6K
11:48 52.84 52.84 52.81 52.83 1.6K
11:49 52.81 52.81 52.81 52.81 1.1K
11:50 52.82 52.82 52.82 52.82 2.8K
11:51 52.85 52.85 52.84 52.84 0.5K
11:52 52.84 52.84 52.81 52.81 1.0K
11:53 52.82 52.82 52.82 52.82 0.5K
11:54 52.80 52.80 52.80 52.80 1.3K
11:55 52.79 52.79 52.78 52.78 4.2K
11:56 52.77 52.78 52.76 52.76 3.6K
11:57 52.77 52.77 52.77 52.77 2.4K
11:58 52.77 52.78 52.77 52.78 1.6K
12:00 52.80 52.81 52.80 52.81 1.1K
12:01 52.84 52.87 52.84 52.87 0.9K
12:04 52.84 52.85 52.84 52.85 3.2K
12:05 52.86 52.86 52.86 52.86 1.5K
12:06 52.85 52.85 52.85 52.85 1.1K
12:07 52.88 52.89 52.88 52.89 2.7K
12:08 52.91 52.91 52.91 52.91 0.6K
12:10 52.89 52.90 52.89 52.90 2.9K
12:12 52.93 52.93 52.92 52.92 0.9K
12:13 52.90 52.92 52.90 52.92 1.9K
12:15 52.88 52.88 52.85 52.85 0.6K
12:16 52.80 52.80 52.78 52.78 8.1K
12:18 52.82 52.82 52.82 52.82 0.5K
12:19 52.83 52.87 52.83 52.87 7.7K
12:20 52.87 52.87 52.85 52.85 0.7K
12:21 52.88 52.88 52.88 52.88 1.9K
12:22 52.91 52.91 52.89 52.89 0.9K
12:23 52.89 52.89 52.88 52.88 0.9K
12:25 52.91 52.93 52.91 52.93 5.2K
12:26 52.93 52.94 52.93 52.94 1.0K
12:27 52.95 52.96 52.94 52.96 3.6K
12:28 52.96 52.96 52.95 52.95 2.0K
12:29 52.96 52.96 52.96 52.96 2.8K
12:30 52.95 52.95 52.94 52.95 1.6K
12:31 53.01 53.01 53.00 53.00 1.0K
12:32 53.00 53.01 53.00 53.01 0.8K
12:33 53.00 53.00 53.00 53.00 1.5K
12:34 53.02 53.02 53.01 53.01 1.2K
12:35 53.02 53.02 52.99 52.99 1.6K
12:36 53.01 53.01 53.01 53.01 1.9K
12:37 53.01 53.03 53.01 53.01 3.0K
12:38 53.02 53.02 52.98 53.01 5.5K
12:39 53.02 53.04 53.02 53.04 3.1K
12:40 53.05 53.05 53.03 53.03 1.9K
12:42 52.99 53.03 52.99 53.02 2.0K
12:43 53.02 53.05 53.02 53.05 1.2K
12:44 53.06 53.06 53.04 53.04 2.0K
12:46 53.04 53.04 53.04 53.04 0.4K
12:47 53.03 53.03 53.03 53.03 5.9K
12:48 53.04 53.04 52.98 52.98 1.4K
12:49 52.98 52.98 52.98 52.98 0.9K
12:50 52.99 52.99 52.99 52.99 0.3K
12:51 52.98 52.98 52.98 52.98 16.6K
12:52 52.97 52.97 52.94 52.94 0.6K
12:53 52.94 52.94 52.91 52.91 2.8K
12:54 52.89 52.93 52.89 52.92 4.9K
12:55 52.90 52.90 52.90 52.90 1.8K
12:58 52.88 52.88 52.88 52.88 2.0K
12:59 52.85 52.86 52.85 52.86 2.2K
13:00 52.86 52.86 52.85 52.85 2.4K
13:01 52.87 52.88 52.87 52.88 1.8K
13:02 52.88 52.88 52.88 52.88 2.0K
13:06 52.92 52.92 52.92 52.92 1.4K
13:08 52.94 52.94 52.94 52.94 0.1K
13:09 52.93 52.93 52.93 52.93 0.5K
13:10 52.92 52.92 52.92 52.92 0.2K
13:11 52.93 52.93 52.91 52.91 5.0K
13:12 52.93 52.93 52.93 52.93 4.5K
13:14 52.91 52.91 52.91 52.91 0.5K
13:15 52.93 52.93 52.93 52.93 1.7K
13:16 52.95 52.95 52.95 52.95 0.2K
13:17 52.96 52.96 52.96 52.96 1.1K
13:19 52.94 52.94 52.94 52.94 0.4K
13:21 52.93 52.93 52.93 52.93 1.0K
13:24 52.88 52.88 52.88 52.88 0.1K
13:25 52.88 52.88 52.88 52.88 1.3K
13:27 52.81 52.82 52.81 52.81 4.3K
13:28 52.81 52.81 52.77 52.77 5.8K
13:29 52.78 52.78 52.78 52.78 1.1K
13:30 52.77 52.78 52.77 52.78 3.5K
13:31 52.80 52.80 52.80 52.80 1.0K
13:34 52.81 52.81 52.81 52.81 0.3K
13:35 52.81 52.81 52.81 52.81 0.1K
13:36 52.83 52.84 52.83 52.84 1.1K
13:37 52.81 52.81 52.81 52.81 0.8K
13:38 52.76 52.76 52.74 52.74 0.5K
13:39 52.71 52.71 52.68 52.69 3.6K
13:41 52.67 52.67 52.67 52.67 0.8K
13:42 52.62 52.63 52.61 52.62 9.9K
13:44 52.59 52.60 52.58 52.60 2.7K
13:45 52.61 52.61 52.61 52.61 1.5K
13:46 52.58 52.58 52.58 52.57 2.2K
13:47 52.62 52.62 52.58 52.58 1.8K
13:48 52.59 52.59 52.59 52.59 0.3K
13:49 52.60 52.60 52.60 52.60 1.7K
13:51 52.66 52.66 52.66 52.66 0.7K
13:52 52.66 52.66 52.66 52.66 1.0K
13:53 52.67 52.67 52.67 52.67 0.6K
14:01 52.75 52.75 52.75 52.75 0.8K
14:02 52.75 52.75 52.75 52.75 0.8K
14:04 52.69 52.69 52.69 52.69 0.2K
14:06 52.69 52.69 52.69 52.69 0.7K
14:07 52.69 52.69 52.69 52.69 0.7K
14:09 52.70 52.70 52.70 52.70 1.7K
14:10 52.67 52.67 52.67 52.67 0.5K
14:13 52.63 52.63 52.63 52.63 0.9K
14:16 52.63 52.63 52.63 52.63 0.5K
14:17 52.61 52.64 52.61 52.64 6.0K
14:18 52.64 52.64 52.63 52.63 2.0K
14:20 52.63 52.63 52.59 52.60 2.9K
14:21 52.59 52.60 52.59 52.60 1.0K
14:22 52.60 52.60 52.59 52.59 1.1K
14:23 52.59 52.60 52.59 52.60 1.8K
14:24 52.61 52.61 52.61 52.61 0.1K
14:25 52.61 52.61 52.61 52.61 4.3K
14:27 52.56 52.57 52.56 52.57 2.6K
14:28 52.57 52.59 52.57 52.57 3.6K
14:29 52.57 52.57 52.57 52.57 1.4K
14:30 52.53 52.53 52.53 52.53 2.0K
14:31 52.53 52.53 52.53 52.53 0.8K
14:32 52.56 52.56 52.56 52.56 1.2K
14:33 52.61 52.61 52.61 52.61 1.0K
14:34 52.61 52.61 52.61 52.61 0.3K
14:35 52.63 52.63 52.63 52.63 1.3K
14:36 52.64 52.64 52.64 52.64 0.3K
14:37 52.63 52.63 52.63 52.63 14.6K
14:38 52.63 52.66 52.63 52.66 1.4K
14:39 52.66 52.67 52.66 52.67 7.3K
14:40 52.67 52.67 52.66 52.66 1.2K
14:41 52.68 52.68 52.68 52.68 1.1K
14:42 52.66 52.66 52.66 52.66 0.8K
14:43 52.66 52.66 52.66 52.66 0.6K
14:44 52.70 52.72 52.69 52.72 4.9K
14:45 52.72 52.74 52.72 52.72 8.9K
14:46 52.73 52.73 52.73 52.73 0.5K
14:47 52.75 52.77 52.74 52.77 2.1K
14:48 52.78 52.78 52.78 52.78 3.6K
14:49 52.77 52.79 52.77 52.79 3.7K
14:50 52.79 52.80 52.79 52.80 7.4K
14:51 52.80 52.80 52.80 52.80 2.3K
14:52 52.79 52.79 52.76 52.76 2.6K
14:53 52.77 52.77 52.76 52.76 1.1K
14:54 52.75 52.75 52.74 52.74 3.3K
14:55 52.73 52.74 52.72 52.72 2.6K
14:56 52.74 52.77 52.74 52.77 2.6K
14:57 52.78 52.79 52.78 52.79 2.2K
14:58 52.76 52.77 52.76 52.77 2.0K
14:59 52.77 52.77 52.77 52.77 0.7K
15:00 52.76 52.76 52.73 52.74 4.3K
15:01 52.73 52.73 52.71 52.71 3.6K
15:02 52.74 52.74 52.74 52.74 6.7K
15:03 52.71 52.71 52.70 52.71 2.3K
15:04 52.70 52.71 52.70 52.71 6.1K
15:05 52.71 52.71 52.69 52.69 1.4K
15:06 52.67 52.69 52.67 52.69 1.4K
15:07 52.65 52.65 52.65 52.65 0.6K
15:08 52.65 52.65 52.63 52.63 2.8K
15:09 52.64 52.64 52.62 52.62 2.1K
15:10 52.60 52.60 52.58 52.58 2.4K
15:12 52.58 52.58 52.57 52.57 1.2K
15:13 52.55 52.55 52.55 52.55 0.7K
15:14 52.54 52.54 52.54 52.54 1.3K
15:15 52.54 52.56 52.52 52.56 6.3K
15:16 52.57 52.57 52.55 52.55 0.9K
15:17 52.55 52.58 52.55 52.56 2.9K
15:19 52.59 52.59 52.59 52.59 3.0K
15:20 52.61 52.62 52.60 52.60 2.8K
15:21 52.62 52.63 52.58 52.59 4.2K
15:22 52.61 52.61 52.61 52.61 2.8K
15:23 52.59 52.59 52.57 52.58 2.2K
15:24 52.55 52.55 52.52 52.52 2.8K
15:25 52.52 52.53 52.52 52.52 1.6K
15:26 52.51 52.53 52.51 52.53 0.5K
15:27 52.55 52.55 52.54 52.54 0.6K
15:28 52.55 52.55 52.54 52.55 0.7K
15:29 52.56 52.56 52.56 52.56 0.6K
15:30 52.53 52.54 52.53 52.54 2.9K
15:32 52.58 52.58 52.58 52.58 1.9K
15:33 52.58 52.59 52.58 52.59 3.4K
15:34 52.61 52.61 52.61 52.61 0.2K
15:35 52.61 52.62 52.61 52.62 3.4K
15:36 52.62 52.62 52.62 52.62 0.6K
15:37 52.64 52.64 52.64 52.64 3.1K
15:38 52.64 52.64 52.64 52.64 0.9K
15:40 52.62 52.62 52.62 52.62 0.1K
15:41 52.59 52.59 52.58 52.58 1.7K
15:43 52.54 52.55 52.54 52.55 3.2K
15:44 52.55 52.55 52.53 52.53 1.4K
15:46 52.55 52.55 52.55 52.55 0.6K
15:47 52.56 52.56 52.55 52.55 0.6K
15:49 52.56 52.60 52.56 52.60 0.9K
15:50 52.61 52.61 52.59 52.59 1.4K
15:51 52.55 52.55 52.54 52.54 0.2K
15:52 52.55 52.57 52.55 52.57 1.7K
15:54 52.61 52.61 52.61 52.61 0.4K
15:55 52.63 52.63 52.60 52.60 2.5K
15:56 52.56 52.58 52.56 52.58 6.3K
15:57 52.60 52.60 52.57 52.57 2.5K
15:58 52.56 52.57 52.55 52.57 4.8K
15:59 52.54 52.59 52.53 52.59 24.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar