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 54.11 54.13 54.09 54.13 78.0K
09:31 54.15 54.17 54.14 54.17 8.3K
09:32 54.14 54.14 54.08 54.08 19.5K
09:33 54.11 54.12 54.09 54.09 7.4K
09:34 54.13 54.16 54.12 54.14 6.5K
09:35 54.20 54.22 54.19 54.22 13.0K
09:36 54.21 54.22 54.21 54.22 1.3K
09:37 54.23 54.23 54.18 54.20 2.8K
09:38 54.18 54.18 54.04 54.04 10.1K
09:39 54.06 54.06 54.04 54.04 2.4K
09:40 54.02 54.05 54.02 54.05 1.7K
09:41 54.03 54.07 54.03 54.07 1.7K
09:42 54.09 54.11 54.04 54.04 4.9K
09:43 54.06 54.06 54.06 54.06 0.1K
09:44 54.06 54.06 54.04 54.05 3.3K
09:45 54.04 54.05 54.04 54.05 1.9K
09:46 54.05 54.05 53.99 53.99 4.8K
09:47 53.97 53.99 53.97 53.99 0.9K
09:48 53.98 53.98 53.94 53.95 3.0K
09:49 53.93 53.93 53.92 53.93 7.6K
09:50 53.96 53.98 53.96 53.98 2.7K
09:51 54.00 54.04 54.00 54.04 5.2K
09:52 54.06 54.06 54.06 54.06 1.8K
09:53 54.01 54.04 54.01 54.04 0.7K
09:55 54.01 54.06 54.01 54.06 1.8K
09:56 54.07 54.11 54.07 54.09 2.5K
09:57 54.08 54.08 54.08 54.08 0.7K
09:58 54.08 54.08 54.03 54.04 2.8K
09:59 54.04 54.06 54.04 54.06 1.2K
10:00 54.05 54.05 54.05 54.05 1.4K
10:01 54.06 54.06 54.06 54.06 1.4K
10:04 54.11 54.12 54.10 54.10 1.5K
10:05 54.11 54.11 54.11 54.11 3.0K
10:06 54.10 54.10 54.10 54.10 0.4K
10:07 54.10 54.11 54.10 54.11 2.6K
10:08 54.10 54.11 54.09 54.09 1.6K
10:09 54.06 54.06 54.06 54.06 1.9K
10:10 54.10 54.14 54.10 54.14 1.6K
10:11 54.12 54.12 54.11 54.11 0.4K
10:12 54.06 54.06 54.00 54.02 5.2K
10:13 54.00 54.05 54.00 54.05 1.3K
10:14 54.00 54.01 54.00 54.01 2.0K
10:15 54.01 54.01 54.01 54.01 1.2K
10:16 54.03 54.03 54.03 54.03 4.7K
10:17 54.06 54.11 54.06 54.11 2.3K
10:18 54.09 54.09 54.09 54.09 4.0K
10:20 54.14 54.14 54.14 54.14 5.0K
10:21 54.13 54.13 54.10 54.12 5.5K
10:22 54.14 54.16 54.14 54.15 7.3K
10:23 54.15 54.16 54.11 54.13 7.1K
10:27 54.17 54.18 54.17 54.18 0.6K
10:28 54.17 54.17 54.15 54.15 4.3K
10:29 54.15 54.16 54.15 54.16 0.8K
10:30 54.20 54.20 54.20 54.20 0.3K
10:31 54.21 54.21 54.21 54.21 1.3K
10:32 54.27 54.27 54.27 54.27 3.5K
10:33 54.28 54.31 54.28 54.31 12.2K
10:34 54.32 54.32 54.30 54.31 2.8K
10:35 54.28 54.28 54.27 54.27 0.6K
10:36 54.23 54.25 54.23 54.23 2.6K
10:37 54.23 54.23 54.20 54.21 2.1K
10:38 54.22 54.24 54.22 54.22 1.9K
10:39 54.24 54.24 54.22 54.22 4.5K
10:40 54.21 54.21 54.21 54.21 1.7K
10:42 54.24 54.24 54.22 54.22 5.1K
10:43 54.23 54.23 54.23 54.23 4.6K
10:44 54.18 54.19 54.18 54.19 1.0K
10:45 54.21 54.21 54.21 54.21 2.0K
10:47 54.23 54.23 54.23 54.23 1.3K
10:48 54.21 54.25 54.21 54.25 2.0K
10:49 54.26 54.26 54.24 54.25 1.8K
10:50 54.26 54.31 54.24 54.31 9.2K
10:51 54.33 54.34 54.32 54.34 3.7K
10:52 54.33 54.33 54.33 54.33 0.7K
10:53 54.32 54.32 54.27 54.27 2.0K
10:54 54.25 54.25 54.22 54.23 6.4K
10:55 54.17 54.17 54.17 54.17 0.8K
10:56 54.12 54.14 54.11 54.11 1.2K
10:57 54.13 54.18 54.13 54.18 1.9K
10:58 54.15 54.15 54.14 54.14 3.8K
10:59 54.15 54.15 54.08 54.10 4.8K
11:00 54.10 54.13 54.07 54.13 2.1K
11:01 54.13 54.13 54.13 54.13 0.7K
11:02 54.16 54.18 54.12 54.12 1.0K
11:03 54.14 54.14 54.10 54.10 0.8K
11:04 54.08 54.08 54.08 54.08 0.8K
11:05 54.13 54.14 54.13 54.14 10.7K
11:06 54.15 54.18 54.14 54.17 2.1K
11:07 54.17 54.19 54.17 54.19 1.7K
11:08 54.18 54.18 54.18 54.18 1.7K
11:09 54.20 54.25 54.20 54.25 3.2K
11:10 54.25 54.26 54.25 54.26 2.3K
11:11 54.23 54.25 54.23 54.25 1.0K
11:13 54.23 54.23 54.23 54.23 0.3K
11:14 54.30 54.31 54.29 54.31 1.2K
11:15 54.32 54.32 54.32 54.32 0.3K
11:17 54.32 54.32 54.32 54.32 0.3K
11:18 54.32 54.32 54.32 54.32 0.8K
11:19 54.33 54.33 54.33 54.33 1.1K
11:20 54.37 54.39 54.37 54.39 5.2K
11:21 54.37 54.45 54.27 54.27 59.4K
11:22 54.33 54.34 54.33 54.34 3.0K
11:23 54.39 54.42 54.38 54.42 3.1K
11:24 54.45 54.77 54.45 54.63 35.3K
11:25 54.66 54.69 54.66 54.69 4.0K
11:26 54.75 54.75 54.71 54.71 12.9K
11:27 54.70 54.71 54.70 54.71 2.7K
11:28 54.81 54.89 54.81 54.89 17.1K
11:29 54.90 54.90 54.79 54.79 15.3K
11:30 54.76 54.76 54.70 54.70 5.3K
11:31 54.71 54.71 54.71 54.71 2.5K
11:32 54.83 54.85 54.83 54.85 3.2K
11:33 54.81 54.81 54.80 54.80 1.2K
11:35 54.81 54.81 54.80 54.80 2.2K
11:37 54.85 54.85 54.84 54.84 2.8K
11:38 54.88 54.90 54.84 54.84 1.4K
11:39 54.93 54.93 54.93 54.93 0.7K
11:40 55.03 55.04 55.00 55.00 6.7K
11:41 55.14 55.15 55.13 55.13 4.4K
11:42 55.22 55.22 55.20 55.20 1.4K
11:43 55.19 55.25 55.19 55.25 1.0K
11:44 55.11 55.13 55.11 55.13 1.1K
11:45 55.16 55.16 55.09 55.09 2.3K
11:46 55.14 55.14 55.12 55.12 2.5K
11:47 55.10 55.14 55.10 55.14 0.7K
11:48 55.16 55.17 55.16 55.17 28.0K
11:49 55.20 55.21 55.16 55.17 5.9K
11:50 55.22 55.22 55.22 55.22 5.6K
11:51 55.21 55.22 55.20 55.22 2.6K
11:52 55.01 55.01 54.92 54.94 8.0K
11:53 54.86 54.86 54.86 54.86 0.6K
11:54 54.92 54.94 54.90 54.94 6.0K
11:55 54.90 54.90 54.88 54.88 2.2K
11:56 54.88 54.88 54.86 54.87 4.5K
11:57 54.89 54.89 54.89 54.89 0.4K
11:58 54.90 54.90 54.90 54.90 6.7K
11:59 54.87 54.87 54.85 54.86 2.1K
12:00 54.95 54.96 54.95 54.96 1.8K
12:01 54.98 54.98 54.89 54.89 0.8K
12:02 54.81 54.81 54.81 54.81 0.4K
12:03 54.78 54.78 54.78 54.78 0.1K
12:04 54.79 54.79 54.79 54.79 1.8K
12:05 54.81 54.82 54.81 54.82 2.6K
12:06 54.85 54.88 54.85 54.88 2.3K
12:08 54.93 54.93 54.89 54.90 14.4K
12:09 54.91 54.92 54.91 54.92 2.1K
12:10 55.00 55.00 54.98 54.98 1.2K
12:11 54.95 54.95 54.95 54.95 0.3K
12:12 54.99 54.99 54.99 54.99 0.3K
12:13 54.98 54.98 54.97 54.97 3.9K
12:14 54.96 54.98 54.96 54.98 0.7K
12:15 54.98 54.99 54.98 54.99 0.9K
12:16 55.05 55.05 55.05 55.05 2.8K
12:17 55.02 55.02 55.00 55.01 2.5K
12:18 55.01 55.01 55.01 55.01 0.8K
12:20 55.04 55.05 55.02 55.03 1.8K
12:21 55.03 55.03 54.96 54.96 0.8K
12:22 54.94 54.94 54.94 54.94 0.4K
12:24 54.95 54.96 54.95 54.96 5.1K
12:25 54.96 54.96 54.89 54.89 1.6K
12:26 54.91 54.91 54.91 54.91 1.2K
12:27 54.92 54.92 54.92 54.92 6.1K
12:28 54.93 54.93 54.92 54.92 1.6K
12:30 54.89 54.91 54.89 54.91 2.1K
12:31 54.89 54.90 54.89 54.90 0.6K
12:33 54.86 54.92 54.86 54.92 2.7K
12:35 54.98 55.01 54.98 55.01 0.7K
12:36 55.01 55.01 55.00 55.00 0.3K
12:37 55.01 55.05 55.01 55.05 0.4K
12:38 55.06 55.06 55.03 55.05 3.1K
12:39 55.05 55.07 55.05 55.07 1.0K
12:40 55.07 55.08 55.07 55.07 1.9K
12:41 55.08 55.08 55.07 55.08 1.1K
12:42 55.09 55.09 55.06 55.06 6.7K
12:43 55.06 55.11 55.06 55.10 1.3K
12:44 55.07 55.09 55.07 55.09 2.8K
12:45 55.09 55.09 55.07 55.07 1.6K
12:46 55.08 55.08 55.07 55.06 5.5K
12:47 55.05 55.05 55.05 55.05 0.5K
12:49 55.12 55.12 55.12 55.12 0.1K
12:50 55.15 55.15 55.15 55.15 0.6K
12:51 55.17 55.17 55.17 55.17 0.4K
12:52 55.17 55.18 55.17 55.18 1.8K
12:53 55.18 55.20 55.18 55.20 0.8K
12:54 55.19 55.20 55.19 55.20 11.6K
12:55 55.19 55.19 55.19 55.19 3.0K
12:56 55.18 55.18 55.17 55.18 0.9K
12:57 55.17 55.17 55.17 55.17 0.6K
12:58 55.17 55.17 55.17 55.17 0.4K
12:59 55.16 55.16 55.14 55.14 1.1K
13:00 55.14 55.14 55.11 55.12 4.6K
13:02 55.08 55.09 55.08 55.09 1.6K
13:03 55.08 55.13 55.08 55.13 2.5K
13:06 55.13 55.13 55.13 55.13 0.8K
13:08 55.17 55.17 55.17 55.17 0.8K
13:09 55.10 55.10 55.10 55.10 0.2K
13:10 55.10 55.13 55.10 55.13 1.1K
13:11 55.15 55.15 55.15 55.15 9.0K
13:12 55.14 55.15 55.13 55.15 1.8K
13:13 55.13 55.15 55.13 55.15 0.4K
13:14 55.15 55.15 55.15 55.15 0.4K
13:15 55.15 55.16 55.15 55.16 2.3K
13:16 55.16 55.16 55.16 55.16 0.9K
13:17 55.19 55.19 55.19 55.19 1.0K
13:19 55.23 55.24 55.23 55.24 1.1K
13:20 55.23 55.23 55.23 55.23 1.2K
13:21 55.21 55.21 55.21 55.21 2.7K
13:22 55.22 55.22 55.22 55.22 0.4K
13:23 55.26 55.26 55.26 55.26 2.7K
13:24 55.26 55.26 55.26 55.26 0.3K
13:25 55.22 55.25 55.22 55.25 0.9K
13:26 55.27 55.27 55.27 55.27 0.5K
13:27 55.27 55.27 55.27 55.27 1.3K
13:28 55.31 55.35 55.31 55.35 3.9K
13:29 55.30 55.30 55.28 55.28 0.7K
13:30 55.27 55.29 55.27 55.29 0.7K
13:31 55.25 55.25 55.25 55.25 0.1K
13:32 55.26 55.26 55.26 55.26 0.2K
13:34 55.24 55.24 55.24 55.24 0.2K
13:35 55.23 55.23 55.20 55.20 2.7K
13:36 55.17 55.17 55.17 55.17 0.3K
13:38 55.17 55.17 55.17 55.17 0.4K
13:39 55.14 55.14 55.14 55.14 2.5K
13:40 55.13 55.13 55.13 55.13 0.7K
13:41 55.11 55.11 55.07 55.07 2.3K
13:43 55.07 55.07 55.05 55.05 1.1K
13:44 55.05 55.05 55.04 55.04 1.1K
13:45 55.03 55.03 55.03 55.03 0.3K
13:47 54.98 55.00 54.98 55.00 2.1K
13:49 54.92 54.94 54.91 54.92 7.6K
13:50 54.92 54.97 54.92 54.97 1.0K
13:51 54.96 54.96 54.96 54.96 5.8K
13:52 55.01 55.01 55.01 55.01 0.3K
13:53 54.99 54.99 54.98 54.98 0.8K
13:54 54.99 54.99 54.99 54.99 0.1K
13:55 55.02 55.02 55.02 55.02 1.6K
13:56 54.98 54.98 54.98 54.98 1.9K
13:57 55.00 55.00 55.00 55.00 0.2K
13:58 54.99 55.00 54.99 55.00 2.4K
13:59 55.00 55.00 55.00 55.00 0.5K
14:00 55.00 55.01 55.00 55.01 2.7K
14:02 55.04 55.04 55.03 55.03 0.2K
14:03 55.05 55.07 55.05 55.07 1.0K
14:06 55.04 55.04 55.04 55.04 0.4K
14:08 55.11 55.11 55.11 55.11 6.9K
14:09 55.11 55.12 55.11 55.12 1.0K
14:10 55.15 55.17 55.15 55.15 3.1K
14:11 55.14 55.14 55.14 55.14 1.6K
14:13 55.16 55.16 55.16 55.16 1.4K
14:15 55.13 55.16 55.13 55.16 0.8K
14:16 55.18 55.18 55.18 55.18 0.5K
14:17 55.18 55.18 55.18 55.18 2.1K
14:18 55.19 55.19 55.18 55.18 0.4K
14:19 55.20 55.21 55.18 55.21 4.7K
14:20 55.20 55.20 55.20 55.20 5.6K
14:21 55.22 55.22 55.19 55.19 1.9K
14:22 55.21 55.21 55.19 55.19 0.4K
14:23 55.19 55.19 55.19 55.19 1.3K
14:24 55.20 55.20 55.20 55.20 0.1K
14:25 55.20 55.21 55.20 55.21 4.0K
14:26 55.19 55.19 55.17 55.18 3.6K
14:27 55.14 55.16 55.14 55.16 2.9K
14:29 55.15 55.15 55.15 55.15 0.3K
14:30 55.17 55.18 55.15 55.16 5.5K
14:31 55.16 55.19 55.16 55.19 4.5K
14:32 55.21 55.21 55.21 55.21 1.1K
14:33 55.21 55.21 55.21 55.21 0.4K
14:34 55.25 55.25 55.25 55.25 1.3K
14:37 55.25 55.25 55.25 55.25 2.8K
14:38 55.24 55.24 55.24 55.24 0.1K
14:39 55.24 55.24 55.24 55.24 0.2K
14:41 55.20 55.20 55.20 55.20 0.5K
14:42 55.22 55.22 55.22 55.22 0.4K
14:43 55.23 55.23 55.22 55.22 1.9K
14:45 55.17 55.17 55.17 55.17 0.4K
14:47 55.16 55.17 55.16 55.17 1.4K
14:49 55.22 55.22 55.22 55.22 0.3K
14:50 55.21 55.21 55.21 55.21 0.2K
14:51 55.19 55.19 55.19 55.19 0.6K
14:52 55.17 55.17 55.17 55.17 1.4K
14:53 55.19 55.20 55.19 55.20 1.0K
14:54 55.18 55.18 55.18 55.18 0.2K
14:55 55.19 55.19 55.19 55.19 0.2K
14:56 55.18 55.18 55.18 55.18 1.0K
14:57 55.18 55.18 55.18 55.18 0.7K
14:58 55.20 55.21 55.20 55.21 0.3K
14:59 55.20 55.20 55.20 55.20 0.3K
15:00 55.17 55.19 55.17 55.19 1.7K
15:01 55.15 55.15 55.15 55.15 2.4K
15:02 55.13 55.14 55.12 55.14 2.8K
15:03 55.15 55.15 55.14 55.14 1.0K
15:04 55.14 55.16 55.14 55.14 0.9K
15:05 55.12 55.12 55.11 55.11 1.8K
15:06 55.07 55.07 55.07 55.07 1.5K
15:07 55.09 55.09 55.09 55.09 1.9K
15:08 55.08 55.08 55.08 55.08 3.0K
15:09 55.05 55.06 55.05 55.06 3.9K
15:10 55.05 55.05 55.05 55.05 0.1K
15:11 55.07 55.07 55.02 55.06 8.4K
15:12 55.08 55.08 55.08 55.08 1.1K
15:13 55.09 55.09 55.08 55.08 6.1K
15:15 55.00 55.00 55.00 55.00 0.6K
15:16 55.03 55.03 55.03 55.03 0.8K
15:17 55.01 55.01 55.00 55.00 4.8K
15:20 55.04 55.10 55.04 55.09 6.9K
15:21 55.12 55.16 55.12 55.16 5.1K
15:22 55.09 55.09 55.07 55.07 1.8K
15:23 55.09 55.09 55.06 55.06 0.9K
15:24 55.05 55.05 55.03 55.05 3.4K
15:26 55.12 55.12 55.12 55.12 1.1K
15:27 55.07 55.07 55.05 55.05 2.0K
15:28 55.08 55.08 55.08 55.08 2.2K
15:29 55.08 55.12 55.08 55.12 2.7K
15:30 55.12 55.12 55.12 55.12 0.3K
15:31 55.15 55.15 55.15 55.15 2.1K
15:32 55.15 55.16 55.15 55.16 1.2K
15:33 55.14 55.14 55.14 55.14 0.1K
15:34 55.15 55.16 55.11 55.11 2.9K
15:35 55.11 55.12 55.09 55.09 1.8K
15:36 55.08 55.09 55.08 55.09 1.8K
15:37 55.11 55.11 55.11 55.11 0.2K
15:38 55.13 55.16 55.13 55.16 2.9K
15:39 55.14 55.14 55.12 55.12 2.3K
15:40 55.12 55.12 55.10 55.11 2.8K
15:42 55.10 55.12 55.10 55.11 3.1K
15:43 55.13 55.13 55.11 55.11 4.6K
15:44 55.11 55.13 55.11 55.13 2.6K
15:45 55.11 55.11 55.08 55.09 3.5K
15:46 55.10 55.11 55.09 55.11 3.5K
15:47 55.11 55.12 55.11 55.12 1.8K
15:48 55.15 55.15 55.13 55.14 1.1K
15:49 55.15 55.17 55.15 55.17 1.9K
15:50 55.15 55.15 55.10 55.10 5.3K
15:51 55.09 55.10 55.09 55.10 1.5K
15:52 55.12 55.12 55.07 55.10 4.2K
15:53 55.10 55.11 55.09 55.09 3.3K
15:54 55.07 55.09 55.07 55.07 1.3K
15:55 55.01 55.01 54.97 54.99 5.0K
15:56 55.00 55.01 54.96 55.01 13.7K
15:57 55.00 55.00 54.97 54.98 4.1K
15:58 55.03 55.07 55.03 55.06 6.5K
15:59 55.06 55.16 55.06 55.15 43.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar