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 52.78 52.81 52.78 52.78 51.8K
09:31 52.82 52.83 52.82 52.83 0.5K
09:32 52.80 52.84 52.79 52.84 1.4K
09:33 52.84 52.86 52.82 52.82 2.7K
09:34 52.77 52.77 52.75 52.75 6.6K
09:35 52.75 52.75 52.73 52.73 4.7K
09:36 52.74 52.74 52.71 52.71 2.4K
09:37 52.66 52.68 52.66 52.68 6.8K
09:38 52.72 52.72 52.72 52.72 0.6K
09:39 52.74 52.74 52.71 52.73 4.1K
09:40 52.74 52.74 52.74 52.74 1.1K
09:41 52.75 52.75 52.70 52.72 5.4K
09:42 52.73 52.74 52.73 52.74 2.4K
09:43 52.73 52.73 52.73 52.73 0.7K
09:44 52.79 52.79 52.77 52.77 1.5K
09:45 52.83 52.83 52.83 52.83 1.7K
09:46 52.78 52.84 52.78 52.84 14.0K
09:47 52.81 52.81 52.75 52.75 2.4K
09:48 52.72 52.72 52.72 52.72 2.1K
09:49 52.75 52.75 52.75 52.75 0.3K
09:50 52.77 52.77 52.76 52.76 1.4K
09:51 52.75 52.75 52.75 52.75 7.8K
09:52 52.75 52.75 52.71 52.71 4.5K
09:53 52.72 52.79 52.72 52.79 1.8K
09:54 52.76 52.78 52.76 52.76 1.9K
09:56 52.78 52.78 52.74 52.74 5.4K
09:57 52.71 52.71 52.69 52.69 6.6K
09:58 52.71 52.71 52.67 52.67 3.2K
09:59 52.70 52.71 52.70 52.71 1.6K
10:00 52.76 52.77 52.76 52.77 2.0K
10:01 52.77 52.77 52.73 52.75 0.8K
10:02 52.77 52.82 52.77 52.82 2.6K
10:03 52.81 52.83 52.81 52.83 3.2K
10:04 52.83 52.83 52.83 52.83 0.3K
10:05 52.83 52.83 52.83 52.83 2.1K
10:06 52.91 52.91 52.91 52.91 3.0K
10:07 52.90 52.95 52.90 52.93 3.8K
10:08 52.92 52.92 52.87 52.87 1.5K
10:10 52.80 52.80 52.80 52.80 1.0K
10:11 52.81 52.81 52.79 52.80 2.0K
10:12 52.67 52.67 52.67 52.67 0.3K
10:13 52.74 52.76 52.74 52.76 2.5K
10:14 52.72 52.72 52.71 52.71 3.8K
10:15 52.72 52.72 52.72 52.72 0.5K
10:16 52.78 52.78 52.78 52.78 6.6K
10:17 52.81 52.81 52.81 52.81 0.9K
10:18 52.83 52.83 52.83 52.83 0.3K
10:19 52.82 52.82 52.82 52.82 2.2K
10:20 52.80 52.80 52.77 52.77 3.5K
10:21 52.76 52.79 52.76 52.79 1.3K
10:22 52.81 52.81 52.81 52.81 0.5K
10:23 52.81 52.81 52.80 52.80 1.0K
10:24 52.88 52.88 52.88 52.88 0.1K
10:25 52.88 52.88 52.88 52.88 0.7K
10:26 52.94 52.94 52.91 52.91 3.7K
10:27 52.89 52.89 52.89 52.89 1.4K
10:29 52.91 52.92 52.91 52.92 1.8K
10:31 52.92 52.92 52.92 52.92 0.5K
10:32 52.93 52.93 52.93 52.93 0.7K
10:33 52.94 52.94 52.92 52.92 1.4K
10:34 52.93 52.97 52.93 52.97 4.1K
10:35 53.00 53.04 53.00 53.04 2.0K
10:36 53.04 53.14 53.04 53.14 1.5K
10:37 53.20 53.20 53.14 53.14 0.8K
10:38 53.13 53.15 53.13 53.15 1.0K
10:39 53.10 53.14 53.10 53.14 0.5K
10:40 53.17 53.19 53.11 53.11 10.7K
10:41 53.10 53.10 53.02 53.02 1.8K
10:42 53.03 53.04 53.03 53.04 2.2K
10:43 53.03 53.04 53.02 53.04 2.6K
10:44 53.06 53.06 53.05 53.05 1.9K
10:45 53.11 53.11 53.11 53.11 2.1K
10:46 53.13 53.13 53.12 53.12 1.6K
10:48 53.13 53.13 53.12 53.13 4.5K
10:49 53.14 53.18 53.14 53.18 1.2K
10:50 53.17 53.18 53.17 53.18 1.8K
10:52 53.17 53.19 53.17 53.19 5.1K
10:53 53.16 53.16 53.15 53.15 2.6K
10:54 53.20 53.28 53.20 53.23 6.8K
10:55 53.28 53.28 53.25 53.25 3.7K
10:56 53.25 53.29 53.25 53.29 1.0K
10:57 53.31 53.31 53.29 53.29 1.9K
10:58 53.25 53.27 53.24 53.24 6.3K
10:59 53.27 53.27 53.27 53.27 1.3K
11:00 53.31 53.33 53.31 53.31 2.6K
11:01 53.32 53.32 53.28 53.28 4.9K
11:02 53.31 53.33 53.29 53.29 5.7K
11:03 53.28 53.28 53.28 53.28 1.4K
11:04 53.27 53.27 53.24 53.24 1.0K
11:05 53.28 53.28 53.28 53.28 0.7K
11:06 53.26 53.29 53.25 53.29 2.2K
11:07 53.26 53.26 53.25 53.25 3.0K
11:08 53.20 53.20 53.20 53.20 0.1K
11:09 53.22 53.22 53.22 53.22 1.1K
11:11 53.18 53.18 53.18 53.18 0.2K
11:12 53.18 53.18 53.17 53.17 0.3K
11:14 53.16 53.16 53.15 53.15 0.4K
11:16 53.22 53.22 53.22 53.22 0.4K
11:17 53.18 53.19 53.18 53.18 1.3K
11:18 53.17 53.17 53.17 53.17 0.2K
11:19 53.15 53.17 53.15 53.17 2.8K
11:21 53.10 53.10 53.10 53.10 3.3K
11:22 53.08 53.08 53.08 53.08 0.3K
11:23 53.08 53.08 53.08 53.08 0.3K
11:24 53.09 53.09 53.09 53.09 2.3K
11:26 53.01 53.02 52.93 52.93 2.7K
11:27 52.91 52.91 52.91 52.91 1.6K
11:29 52.95 52.95 52.95 52.95 2.2K
11:30 52.90 52.92 52.90 52.92 0.5K
11:31 52.96 52.99 52.96 52.98 0.8K
11:33 53.05 53.05 53.05 53.05 0.6K
11:35 53.03 53.03 53.03 53.03 1.6K
11:36 53.07 53.07 53.07 53.07 0.1K
11:37 53.04 53.04 53.04 53.04 0.5K
11:38 53.01 53.01 53.01 53.01 1.3K
11:40 53.05 53.05 53.05 53.05 1.1K
11:41 53.07 53.07 53.06 53.06 0.7K
11:42 53.10 53.10 53.10 53.10 0.1K
11:44 53.08 53.08 53.08 53.08 1.5K
11:48 53.07 53.07 53.07 53.07 0.4K
11:51 53.05 53.05 53.05 53.05 0.4K
11:52 53.05 53.05 53.05 53.05 0.8K
11:53 53.04 53.04 53.04 53.04 0.2K
11:54 53.02 53.02 53.02 53.02 3.7K
11:55 53.04 53.05 53.04 53.04 3.9K
11:57 53.01 53.04 53.01 53.04 0.9K
11:58 53.04 53.04 53.03 53.03 5.8K
11:59 53.03 53.03 53.01 53.01 1.0K
12:00 53.05 53.05 53.05 53.05 0.9K
12:01 53.09 53.18 53.09 53.11 14.8K
12:02 53.15 53.15 53.15 53.15 0.5K
12:03 53.17 53.18 53.17 53.18 0.4K
12:04 53.18 53.18 53.18 53.18 2.3K
12:05 53.24 53.24 53.24 53.24 0.3K
12:09 53.20 53.20 53.18 53.19 2.4K
12:12 53.18 53.18 53.18 53.18 1.3K
12:13 53.14 53.15 53.14 53.15 2.7K
12:14 53.15 53.18 53.15 53.18 6.4K
12:15 53.17 53.17 53.17 53.17 0.6K
12:16 53.15 53.17 53.15 53.15 4.9K
12:17 53.15 53.15 53.15 53.15 0.2K
12:18 53.18 53.22 53.18 53.22 6.6K
12:19 53.22 53.22 53.21 53.21 4.5K
12:20 53.22 53.22 53.20 53.20 2.7K
12:21 53.23 53.23 53.20 53.20 2.4K
12:22 53.20 53.20 53.20 53.20 0.6K
12:23 53.23 53.24 53.23 53.24 4.1K
12:24 53.23 53.24 53.23 53.24 0.4K
12:25 53.23 53.28 53.23 53.28 1.8K
12:26 53.28 53.28 53.26 53.26 2.8K
12:27 53.22 53.22 53.22 53.22 4.4K
12:29 53.18 53.19 53.17 53.17 1.9K
12:30 53.21 53.24 53.21 53.24 3.7K
12:31 53.18 53.18 53.18 53.18 0.6K
12:32 53.21 53.23 53.21 53.23 1.2K
12:33 53.18 53.18 53.16 53.17 3.7K
12:35 53.20 53.21 53.20 53.21 0.4K
12:36 53.17 53.17 53.17 53.17 0.7K
12:38 53.19 53.19 53.15 53.15 0.5K
12:39 53.18 53.18 53.18 53.18 3.7K
12:40 53.12 53.12 53.12 53.12 0.5K
12:41 53.13 53.13 53.13 53.13 2.4K
12:43 53.19 53.19 53.19 53.19 1.8K
12:44 53.20 53.20 53.20 53.20 8.2K
12:45 53.17 53.18 53.17 53.18 1.2K
12:48 53.15 53.15 53.15 53.15 0.5K
12:49 53.12 53.12 53.12 53.12 1.0K
12:50 53.13 53.13 53.13 53.13 0.9K
12:51 53.11 53.11 53.11 53.11 1.9K
12:53 53.11 53.11 53.09 53.10 2.0K
12:54 53.07 53.07 53.07 53.07 2.0K
12:55 53.05 53.05 53.05 53.05 0.6K
12:56 53.04 53.04 53.04 53.04 1.4K
12:58 53.03 53.03 53.03 53.03 1.3K
12:59 53.02 53.03 53.02 53.02 5.2K
13:00 53.02 53.04 53.00 53.04 6.5K
13:01 53.00 53.00 52.99 52.99 2.1K
13:02 52.97 52.98 52.97 52.98 2.4K
13:03 53.00 53.00 52.99 53.00 12.0K
13:04 52.99 52.99 52.97 52.97 0.4K
13:05 52.97 52.97 52.95 52.95 1.9K
13:06 52.93 52.93 52.92 52.92 1.2K
13:07 52.92 52.94 52.92 52.94 5.2K
13:08 52.91 52.91 52.91 52.91 3.1K
13:12 52.91 52.91 52.91 52.91 0.9K
13:15 52.92 52.92 52.92 52.92 1.2K
13:18 52.94 52.95 52.94 52.95 0.5K
13:19 52.95 52.95 52.95 52.95 1.4K
13:21 53.01 53.01 53.01 53.01 1.1K
13:23 52.99 52.99 52.98 52.98 0.4K
13:24 52.96 52.96 52.96 52.96 0.2K
13:26 52.96 52.96 52.96 52.96 1.4K
13:27 53.00 53.00 53.00 53.00 0.5K
13:28 53.00 53.00 52.99 52.99 0.8K
13:29 53.01 53.01 53.00 53.00 3.2K
13:30 53.02 53.02 53.01 53.01 5.8K
13:31 53.01 53.01 53.01 53.01 1.8K
13:32 53.01 53.01 53.01 53.01 0.9K
13:34 53.06 53.06 53.06 53.06 0.3K
13:35 53.05 53.06 53.05 53.06 0.9K
13:36 53.02 53.02 53.02 53.02 2.3K
13:37 53.06 53.06 53.06 53.06 1.7K
13:40 53.04 53.04 53.00 53.00 4.5K
13:41 52.98 52.98 52.97 52.97 6.9K
13:42 52.99 52.99 52.96 52.97 7.8K
13:43 52.96 52.96 52.96 52.96 0.2K
13:44 52.98 52.98 52.97 52.97 3.5K
13:45 52.98 52.98 52.97 52.97 1.3K
13:46 52.95 52.97 52.95 52.96 0.6K
13:47 52.96 52.97 52.94 52.95 3.4K
13:48 52.97 52.97 52.97 52.97 1.5K
13:50 52.95 52.99 52.95 52.98 3.1K
13:51 53.00 53.00 53.00 53.00 0.2K
13:52 52.99 52.99 52.99 52.99 2.6K
13:55 53.02 53.04 53.02 53.04 1.6K
13:56 53.04 53.04 53.04 53.04 1.2K
13:58 53.06 53.06 53.06 53.06 0.4K
14:00 53.07 53.07 53.07 53.07 0.5K
14:01 53.05 53.05 53.02 53.02 1.6K
14:02 53.03 53.06 53.03 53.05 2.7K
14:03 53.06 53.08 53.06 53.07 2.7K
14:04 53.09 53.09 53.09 53.09 0.3K
14:05 53.10 53.10 53.10 53.10 1.9K
14:07 53.09 53.09 53.09 53.09 0.8K
14:08 53.07 53.08 53.06 53.06 2.8K
14:09 53.06 53.06 53.06 53.06 1.3K
14:10 53.10 53.10 53.10 53.10 0.1K
14:11 53.10 53.12 53.10 53.12 2.9K
14:13 53.13 53.13 53.13 53.13 0.2K
14:14 53.14 53.14 53.12 53.12 3.4K
14:16 53.13 53.14 53.13 53.14 0.4K
14:17 53.14 53.14 53.12 53.12 4.4K
14:19 53.10 53.10 53.09 53.09 1.7K
14:20 53.08 53.08 53.08 53.08 0.6K
14:21 53.11 53.12 53.11 53.11 1.2K
14:22 53.10 53.10 53.10 53.10 0.4K
14:23 53.08 53.08 53.08 53.08 1.4K
14:25 53.08 53.08 53.08 53.08 2.3K
14:26 53.07 53.08 53.07 53.08 0.5K
14:27 53.09 53.09 53.08 53.08 4.0K
14:28 53.09 53.09 53.07 53.07 7.1K
14:29 53.09 53.09 53.09 53.09 1.2K
14:30 53.07 53.08 53.07 53.08 3.8K
14:31 53.10 53.10 53.10 53.10 0.3K
14:32 53.08 53.08 53.07 53.07 5.2K
14:33 53.12 53.12 53.11 53.12 3.6K
14:34 53.13 53.13 53.13 53.13 2.7K
14:35 53.13 53.13 53.13 53.13 0.6K
14:36 53.14 53.15 53.14 53.15 0.6K
14:37 53.14 53.14 53.14 53.14 0.9K
14:38 53.14 53.14 53.13 53.13 0.7K
14:39 53.14 53.14 53.13 53.14 4.2K
14:40 53.13 53.13 53.13 53.13 0.1K
14:41 53.14 53.15 53.14 53.15 0.6K
14:42 53.16 53.16 53.13 53.13 1.2K
14:43 53.14 53.14 53.14 53.14 1.3K
14:44 53.14 53.14 53.13 53.13 3.4K
14:45 53.13 53.13 53.11 53.11 3.3K
14:46 53.13 53.13 53.13 53.13 1.6K
14:47 53.14 53.14 53.07 53.07 3.7K
14:48 53.08 53.09 53.08 53.09 1.6K
14:49 53.09 53.09 53.08 53.08 1.1K
14:50 53.05 53.05 53.02 53.02 1.2K
14:51 52.99 53.01 52.97 52.97 3.4K
14:52 52.97 52.97 52.94 52.95 2.1K
14:53 52.95 52.97 52.95 52.97 3.4K
14:54 52.97 52.97 52.97 52.97 0.7K
14:55 52.98 52.98 52.98 52.98 2.9K
14:56 52.96 52.96 52.92 52.92 1.4K
14:57 52.94 52.94 52.94 52.93 0.7K
14:58 52.93 52.93 52.91 52.91 3.2K
15:00 52.91 52.91 52.89 52.89 5.9K
15:01 52.89 52.89 52.88 52.89 1.4K
15:02 52.90 52.90 52.88 52.89 2.9K
15:03 52.87 52.87 52.87 52.87 1.2K
15:04 52.86 52.86 52.86 52.86 0.5K
15:05 52.86 52.86 52.86 52.86 3.6K
15:06 52.85 52.87 52.85 52.87 2.9K
15:07 52.85 52.86 52.85 52.86 6.3K
15:09 52.82 52.85 52.82 52.85 3.5K
15:10 52.86 52.87 52.84 52.85 3.7K
15:11 52.82 52.85 52.82 52.84 2.3K
15:12 52.85 52.86 52.85 52.85 12.8K
15:13 52.82 52.83 52.82 52.83 0.6K
15:14 52.82 52.82 52.82 52.82 0.6K
15:15 52.82 52.82 52.82 52.82 3.1K
15:16 52.83 52.84 52.83 52.84 0.9K
15:17 52.82 52.82 52.82 52.82 0.7K
15:18 52.83 52.83 52.83 52.83 0.7K
15:19 52.83 52.83 52.83 52.83 0.8K
15:20 52.85 52.85 52.85 52.85 2.0K
15:21 52.89 52.89 52.89 52.89 1.1K
15:22 52.90 52.92 52.90 52.92 1.4K
15:23 52.90 52.90 52.90 52.90 0.5K
15:24 52.90 52.91 52.90 52.91 0.9K
15:25 52.89 52.89 52.89 52.89 0.5K
15:27 52.91 52.92 52.89 52.89 2.9K
15:29 52.90 52.90 52.90 52.90 2.0K
15:30 52.88 52.88 52.86 52.87 2.4K
15:32 52.84 52.85 52.83 52.83 2.9K
15:33 52.82 52.82 52.81 52.81 3.5K
15:34 52.81 52.81 52.81 52.81 2.6K
15:35 52.80 52.81 52.80 52.81 2.1K
15:36 52.79 52.79 52.78 52.79 1.5K
15:37 52.77 52.77 52.77 52.77 0.2K
15:38 52.78 52.78 52.78 52.78 1.8K
15:39 52.79 52.79 52.77 52.77 6.1K
15:40 52.78 52.78 52.78 52.78 0.7K
15:41 52.77 52.77 52.73 52.73 5.6K
15:43 52.71 52.71 52.71 52.71 1.8K
15:44 52.73 52.75 52.73 52.75 6.3K
15:45 52.74 52.74 52.71 52.71 1.9K
15:46 52.70 52.70 52.70 52.70 2.8K
15:47 52.72 52.72 52.71 52.71 3.6K
15:48 52.70 52.71 52.70 52.71 3.6K
15:49 52.70 52.70 52.68 52.69 6.3K
15:50 52.70 52.70 52.69 52.70 5.3K
15:51 52.70 52.70 52.70 52.70 0.7K
15:52 52.72 52.72 52.72 52.72 2.4K
15:53 52.72 52.72 52.72 52.72 4.6K
15:54 52.73 52.76 52.73 52.75 6.8K
15:55 52.77 52.78 52.77 52.78 3.8K
15:56 52.78 52.81 52.78 52.81 8.2K
15:57 52.82 52.84 52.82 52.82 11.7K
15:58 52.81 52.82 52.79 52.79 11.3K
15:59 52.77 52.81 52.74 52.81 58.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar