Bitwise Bitcoin ETF (BITB)

BITB
🏛️ Vereinigte Staaten →
59.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 58.01 58.05 58.01 58.02 72.6K
09:31 58.03 58.03 58.03 58.03 4.4K
09:32 58.07 58.07 58.03 58.03 6.7K
09:33 58.07 58.07 58.07 58.07 2.1K
09:34 58.08 58.08 58.06 58.06 3.6K
09:35 58.06 58.08 58.06 58.06 4.7K
09:36 58.09 58.14 58.09 58.14 1.7K
09:37 58.15 58.15 58.11 58.11 4.9K
09:38 58.09 58.09 58.09 58.09 3.2K
09:39 58.09 58.09 57.96 57.96 6.4K
09:40 57.96 57.96 57.86 57.86 3.6K
09:41 57.87 57.89 57.87 57.88 3.0K
09:42 57.87 57.90 57.87 57.87 9.1K
09:43 57.87 57.87 57.80 57.80 6.9K
09:44 57.82 57.89 57.82 57.89 4.7K
09:45 57.88 57.92 57.88 57.92 1.2K
09:46 57.94 57.99 57.94 57.99 14.3K
09:47 57.95 57.95 57.95 57.95 0.7K
09:48 58.01 58.03 58.01 58.03 1.7K
09:49 58.04 58.07 58.04 58.07 3.2K
09:50 58.12 58.12 58.07 58.07 4.7K
09:51 58.09 58.09 58.09 58.09 1.8K
09:52 58.12 58.12 58.09 58.11 2.7K
09:53 58.11 58.11 58.10 58.11 4.1K
09:54 58.10 58.10 58.10 58.10 0.6K
09:55 58.09 58.09 58.08 58.08 1.4K
09:56 58.11 58.12 58.11 58.12 0.4K
09:57 58.10 58.11 58.10 58.11 2.1K
09:58 58.13 58.14 58.13 58.14 0.9K
09:59 58.12 58.12 58.10 58.10 1.3K
10:00 58.09 58.15 58.08 58.15 8.0K
10:01 58.18 58.18 58.17 58.17 2.3K
10:02 58.14 58.15 58.14 58.15 8.8K
10:03 58.13 58.17 58.13 58.17 3.1K
10:04 58.17 58.17 58.16 58.16 4.5K
10:05 58.17 58.24 58.17 58.24 2.5K
10:06 58.23 58.23 58.21 58.21 1.3K
10:07 58.25 58.29 58.25 58.29 3.5K
10:08 58.23 58.24 58.22 58.22 4.3K
10:09 58.24 58.26 58.23 58.25 3.9K
10:10 58.23 58.23 58.22 58.22 1.8K
10:11 58.21 58.21 58.21 58.21 4.5K
10:12 58.23 58.23 58.21 58.22 2.1K
10:13 58.21 58.30 58.21 58.30 3.1K
10:14 58.31 58.31 58.30 58.30 1.1K
10:15 58.28 58.29 58.28 58.29 7.1K
10:16 58.31 58.31 58.31 58.31 0.6K
10:17 58.23 58.23 58.23 58.23 1.8K
10:19 58.22 58.22 58.22 58.21 1.1K
10:20 58.24 58.24 58.21 58.21 4.1K
10:21 58.22 58.22 58.20 58.20 1.7K
10:22 58.16 58.17 58.16 58.17 2.3K
10:23 58.13 58.13 58.13 58.13 0.7K
10:24 58.16 58.17 58.16 58.17 0.3K
10:25 58.13 58.17 58.13 58.17 1.4K
10:26 58.15 58.15 58.13 58.13 1.7K
10:27 57.99 57.99 57.99 57.99 1.1K
10:28 57.96 57.96 57.92 57.92 4.8K
10:29 57.92 57.94 57.92 57.94 1.9K
10:30 57.99 58.02 57.99 58.01 1.5K
10:31 58.01 58.01 57.98 57.99 3.9K
10:33 57.94 57.94 57.94 57.94 1.3K
10:34 57.91 57.91 57.88 57.88 0.7K
10:35 57.88 57.91 57.88 57.91 1.2K
10:36 57.91 57.91 57.89 57.89 5.3K
10:37 57.89 57.89 57.84 57.84 3.5K
10:38 57.84 57.85 57.83 57.83 1.8K
10:39 57.82 57.83 57.82 57.83 1.8K
10:40 57.82 57.82 57.70 57.70 25.9K
10:41 57.70 57.73 57.69 57.69 31.6K
10:42 57.68 57.68 57.63 57.63 24.9K
10:43 57.61 57.68 57.61 57.64 23.2K
10:44 57.66 57.68 57.65 57.65 35.1K
10:45 57.62 57.62 57.56 57.57 8.7K
10:46 57.58 57.58 57.49 57.50 35.7K
10:47 57.51 57.56 57.51 57.55 20.4K
10:48 57.55 57.59 57.55 57.57 10.7K
10:49 57.57 57.59 57.53 57.54 16.5K
10:50 57.56 57.59 57.54 57.57 19.3K
10:51 57.61 57.61 57.57 57.57 13.0K
10:52 57.58 57.59 57.53 57.53 14.6K
10:53 57.54 57.55 57.49 57.49 4.7K
10:54 57.48 57.57 57.48 57.57 22.1K
10:55 57.58 57.58 57.58 57.58 15.8K
10:56 57.60 57.63 57.60 57.63 3.8K
10:57 57.63 57.63 57.60 57.63 4.0K
10:58 57.62 57.62 57.59 57.59 3.5K
10:59 57.57 57.60 57.57 57.60 10.2K
11:00 57.53 57.54 57.53 57.54 2.9K
11:01 57.54 57.63 57.54 57.60 4.2K
11:02 57.61 57.61 57.55 57.55 5.5K
11:03 57.56 57.57 57.55 57.56 2.1K
11:04 57.56 57.58 57.56 57.58 1.9K
11:05 57.62 57.69 57.62 57.67 2.4K
11:06 57.67 57.69 57.65 57.65 8.4K
11:07 57.64 57.65 57.57 57.57 3.2K
11:08 57.54 57.55 57.52 57.52 6.0K
11:09 57.51 57.51 57.51 57.51 2.3K
11:10 57.53 57.53 57.48 57.48 4.3K
11:11 57.48 57.50 57.48 57.50 11.5K
11:12 57.48 57.49 57.47 57.49 10.6K
11:13 57.48 57.48 57.45 57.45 14.6K
11:14 57.45 57.45 57.45 57.45 2.7K
11:15 57.47 57.47 57.45 57.46 1.3K
11:16 57.45 57.47 57.45 57.46 10.6K
11:17 57.47 57.50 57.47 57.47 14.5K
11:18 57.46 57.52 57.46 57.50 14.2K
11:19 57.49 57.51 57.47 57.51 11.3K
11:20 57.50 57.51 57.50 57.51 5.7K
11:21 57.53 57.54 57.53 57.54 3.9K
11:22 57.57 57.57 57.57 57.57 1.3K
11:23 57.57 57.57 57.54 57.54 1.7K
11:24 57.54 57.56 57.54 57.56 2.2K
11:25 57.58 57.58 57.58 57.58 1.9K
11:26 57.62 57.63 57.61 57.63 3.2K
11:27 57.64 57.64 57.64 57.64 0.1K
11:28 57.64 57.64 57.64 57.64 1.3K
11:29 57.64 57.64 57.64 57.64 2.3K
11:30 57.65 57.67 57.65 57.67 1.9K
11:31 57.69 57.69 57.69 57.69 1.6K
11:32 57.71 57.71 57.71 57.71 0.6K
11:33 57.69 57.72 57.69 57.72 2.7K
11:34 57.72 57.76 57.72 57.76 1.0K
11:35 57.77 57.78 57.75 57.75 5.4K
11:36 57.74 57.74 57.71 57.71 5.2K
11:39 57.65 57.67 57.65 57.67 3.2K
11:40 57.67 57.67 57.62 57.62 5.7K
11:41 57.59 57.59 57.58 57.58 1.9K
11:42 57.63 57.63 57.62 57.62 2.6K
11:43 57.63 57.63 57.62 57.62 1.3K
11:44 57.63 57.63 57.63 57.63 2.9K
11:45 57.64 57.65 57.64 57.65 0.8K
11:46 57.63 57.65 57.63 57.65 1.6K
11:47 57.65 57.65 57.65 57.65 0.1K
11:48 57.67 57.67 57.67 57.67 2.5K
11:49 57.65 57.65 57.65 57.65 5.4K
11:50 57.63 57.64 57.62 57.64 3.4K
11:51 57.66 57.66 57.65 57.65 0.5K
11:52 57.64 57.64 57.64 57.64 1.9K
11:53 57.63 57.63 57.63 57.63 2.3K
11:54 57.64 57.65 57.63 57.65 5.9K
11:55 57.61 57.62 57.61 57.61 4.0K
11:56 57.62 57.62 57.61 57.61 1.2K
11:57 57.61 57.64 57.61 57.64 5.5K
11:58 57.65 57.67 57.65 57.65 1.9K
11:59 57.66 57.68 57.66 57.66 1.9K
12:01 57.65 57.65 57.63 57.65 1.4K
12:02 57.63 57.63 57.63 57.63 0.6K
12:03 57.62 57.62 57.61 57.61 3.3K
12:04 57.62 57.62 57.62 57.62 2.0K
12:05 57.55 57.58 57.54 57.58 2.7K
12:06 57.58 57.58 57.58 57.58 2.2K
12:07 57.62 57.63 57.62 57.62 1.8K
12:08 57.62 57.62 57.62 57.62 2.4K
12:09 57.64 57.65 57.64 57.65 1.3K
12:10 57.74 57.74 57.74 57.74 1.7K
12:11 57.76 57.76 57.76 57.76 0.5K
12:13 57.77 57.80 57.77 57.80 1.3K
12:14 57.80 57.80 57.80 57.80 0.9K
12:15 57.82 57.82 57.79 57.79 1.5K
12:16 57.80 57.80 57.79 57.80 0.9K
12:17 57.80 57.80 57.76 57.76 1.5K
12:18 57.76 57.76 57.73 57.73 0.8K
12:19 57.70 57.70 57.70 57.70 0.8K
12:20 57.72 57.72 57.71 57.71 3.0K
12:21 57.71 57.71 57.71 57.71 1.2K
12:23 57.71 57.71 57.71 57.71 1.2K
12:24 57.73 57.73 57.73 57.73 1.0K
12:25 57.76 57.76 57.76 57.76 0.3K
12:26 57.74 57.74 57.74 57.74 1.5K
12:27 57.76 57.78 57.76 57.78 1.2K
12:30 57.77 57.77 57.77 57.77 0.4K
12:31 57.78 57.78 57.77 57.78 2.8K
12:33 57.76 57.76 57.76 57.76 1.2K
12:34 57.77 57.77 57.77 57.77 1.8K
12:36 57.76 57.76 57.76 57.76 3.1K
12:39 57.74 57.74 57.72 57.72 1.7K
12:40 57.74 57.74 57.74 57.74 0.7K
12:42 57.74 57.74 57.74 57.74 0.4K
12:44 57.74 57.74 57.74 57.74 1.9K
12:45 57.75 57.75 57.73 57.73 4.8K
12:46 57.67 57.68 57.67 57.68 0.9K
12:47 57.64 57.64 57.63 57.63 4.7K
12:48 57.68 57.73 57.68 57.73 7.7K
12:49 57.71 57.71 57.71 57.71 2.0K
12:51 57.68 57.68 57.68 57.68 0.7K
12:52 57.66 57.67 57.66 57.67 1.2K
12:54 57.74 57.74 57.74 57.74 0.8K
12:56 57.72 57.72 57.70 57.70 3.0K
12:57 57.71 57.71 57.67 57.67 3.6K
12:58 57.66 57.66 57.66 57.66 1.2K
12:59 57.70 57.70 57.70 57.70 1.1K
13:00 57.69 57.69 57.69 57.69 0.5K
13:01 57.71 57.71 57.69 57.69 2.5K
13:02 57.68 57.68 57.67 57.67 0.8K
13:03 57.66 57.66 57.66 57.66 1.1K
13:04 57.61 57.62 57.60 57.62 2.0K
13:05 57.62 57.67 57.62 57.67 1.6K
13:06 57.64 57.64 57.64 57.64 0.6K
13:07 57.65 57.65 57.65 57.64 0.5K
13:08 57.65 57.67 57.65 57.67 2.3K
13:09 57.69 57.69 57.69 57.69 1.8K
13:10 57.69 57.69 57.69 57.69 0.6K
13:11 57.76 57.76 57.76 57.76 3.1K
13:12 57.77 57.77 57.77 57.77 1.1K
13:13 57.76 57.78 57.76 57.78 1.9K
13:14 57.74 57.75 57.73 57.73 4.7K
13:15 57.74 57.74 57.72 57.73 3.2K
13:17 57.75 57.75 57.73 57.73 3.7K
13:18 57.76 57.76 57.75 57.75 2.1K
13:19 57.77 57.77 57.77 57.77 1.0K
13:20 57.79 57.79 57.78 57.78 1.4K
13:21 57.80 57.80 57.80 57.80 1.9K
13:22 57.79 57.80 57.79 57.80 2.0K
13:23 57.81 57.81 57.81 57.81 1.4K
13:25 57.83 57.83 57.82 57.82 2.6K
13:26 57.82 57.82 57.81 57.81 1.5K
13:27 57.80 57.80 57.79 57.79 3.0K
13:30 57.77 57.77 57.77 57.77 0.3K
13:31 57.76 57.76 57.76 57.76 2.2K
13:32 57.76 57.78 57.76 57.78 3.0K
13:33 57.76 57.76 57.71 57.71 2.0K
13:34 57.74 57.74 57.74 57.74 0.5K
13:35 57.73 57.73 57.73 57.73 0.4K
13:36 57.74 57.74 57.74 57.74 0.2K
13:37 57.74 57.74 57.73 57.73 0.9K
13:38 57.72 57.72 57.72 57.72 1.1K
13:40 57.77 57.77 57.77 57.77 0.4K
13:41 57.78 57.81 57.78 57.81 3.8K
13:42 57.81 57.81 57.79 57.79 3.1K
13:43 57.80 57.80 57.80 57.80 0.5K
13:44 57.80 57.80 57.79 57.79 0.7K
13:45 57.79 57.80 57.79 57.80 1.1K
13:46 57.79 57.79 57.76 57.76 5.3K
13:47 57.78 57.78 57.76 57.76 1.0K
13:48 57.77 57.77 57.76 57.76 0.9K
13:50 57.75 57.75 57.75 57.75 2.5K
13:51 57.80 57.80 57.80 57.80 0.9K
13:52 57.76 57.76 57.76 57.76 0.5K
13:53 57.77 57.77 57.77 57.77 0.7K
13:54 57.78 57.78 57.78 57.78 0.4K
13:55 57.75 57.75 57.75 57.75 2.1K
13:57 57.76 57.76 57.76 57.76 6.1K
13:58 57.78 57.78 57.78 57.78 2.6K
14:00 57.81 57.81 57.81 57.81 1.5K
14:01 57.79 57.80 57.78 57.80 2.6K
14:02 57.78 57.78 57.78 57.78 1.2K
14:03 57.77 57.78 57.77 57.78 0.6K
14:04 57.77 57.77 57.76 57.76 1.8K
14:05 57.76 57.76 57.76 57.76 1.0K
14:06 57.77 57.77 57.77 57.77 2.0K
14:07 57.76 57.76 57.76 57.76 2.7K
14:08 57.76 57.77 57.76 57.77 0.8K
14:09 57.73 57.73 57.73 57.73 1.6K
14:11 57.73 57.73 57.73 57.73 1.0K
14:12 57.73 57.73 57.73 57.73 3.8K
14:13 57.75 57.75 57.74 57.74 2.8K
14:14 57.74 57.74 57.74 57.74 1.2K
14:16 57.72 57.72 57.71 57.71 4.3K
14:17 57.70 57.70 57.68 57.68 10.8K
14:18 57.67 57.67 57.65 57.66 7.0K
14:19 57.67 57.67 57.66 57.66 1.6K
14:20 57.65 57.65 57.64 57.64 6.7K
14:21 57.64 57.64 57.64 57.64 1.3K
14:22 57.64 57.64 57.62 57.62 2.1K
14:24 57.61 57.61 57.60 57.60 2.0K
14:25 57.62 57.62 57.62 57.62 0.8K
14:26 57.63 57.63 57.62 57.62 1.1K
14:27 57.61 57.61 57.59 57.59 7.9K
14:28 57.56 57.57 57.55 57.55 5.9K
14:29 57.54 57.55 57.54 57.55 1.2K
14:30 57.56 57.57 57.56 57.57 0.5K
14:31 57.57 57.59 57.57 57.59 6.6K
14:33 57.59 57.59 57.59 57.59 3.2K
14:34 57.60 57.60 57.59 57.59 2.6K
14:35 57.61 57.61 57.61 57.61 1.9K
14:36 57.59 57.59 57.59 57.59 0.3K
14:37 57.59 57.59 57.57 57.57 11.9K
14:39 57.58 57.58 57.58 57.58 0.6K
14:40 57.58 57.58 57.56 57.56 3.2K
14:41 57.57 57.57 57.56 57.56 0.5K
14:42 57.55 57.56 57.55 57.55 7.7K
14:43 57.57 57.60 57.57 57.58 1.0K
14:44 57.58 57.59 57.58 57.58 0.5K
14:45 57.60 57.60 57.57 57.57 2.0K
14:48 57.56 57.56 57.56 57.56 2.0K
14:51 57.59 57.59 57.59 57.59 0.2K
14:52 57.57 57.57 57.54 57.54 2.8K
14:54 57.54 57.54 57.54 57.54 0.1K
14:55 57.56 57.57 57.56 57.57 5.0K
14:56 57.57 57.57 57.56 57.56 1.2K
14:57 57.57 57.57 57.57 57.57 0.8K
14:58 57.55 57.55 57.47 57.48 4.8K
14:59 57.50 57.52 57.50 57.52 5.1K
15:00 57.48 57.48 57.44 57.47 8.3K
15:01 57.46 57.46 57.42 57.42 3.6K
15:02 57.40 57.40 57.37 57.38 13.5K
15:03 57.38 57.41 57.38 57.41 4.3K
15:04 57.38 57.43 57.38 57.40 7.6K
15:05 57.44 57.44 57.43 57.43 1.7K
15:06 57.38 57.38 57.38 57.38 2.1K
15:07 57.38 57.40 57.38 57.40 1.7K
15:08 57.39 57.39 57.35 57.35 2.3K
15:09 57.35 57.35 57.35 57.35 4.5K
15:10 57.37 57.41 57.37 57.41 1.9K
15:11 57.43 57.43 57.43 57.43 2.2K
15:12 57.40 57.40 57.40 57.40 0.8K
15:13 57.42 57.42 57.42 57.42 2.0K
15:14 57.45 57.45 57.45 57.45 0.2K
15:15 57.48 57.49 57.48 57.49 2.4K
15:16 57.46 57.46 57.46 57.46 1.1K
15:17 57.47 57.47 57.45 57.45 1.5K
15:18 57.44 57.44 57.44 57.44 1.1K
15:19 57.44 57.45 57.44 57.44 5.0K
15:21 57.47 57.47 57.47 57.47 1.4K
15:22 57.50 57.50 57.50 57.50 0.4K
15:23 57.50 57.50 57.49 57.49 12.6K
15:24 57.52 57.53 57.52 57.53 2.5K
15:25 57.51 57.51 57.51 57.51 0.4K
15:26 57.52 57.52 57.52 57.52 0.5K
15:27 57.55 57.55 57.51 57.51 7.6K
15:28 57.50 57.52 57.50 57.52 3.1K
15:30 57.50 57.50 57.49 57.49 8.0K
15:31 57.51 57.51 57.51 57.51 2.4K
15:32 57.49 57.49 57.49 57.49 0.8K
15:33 57.49 57.49 57.47 57.47 7.3K
15:34 57.48 57.48 57.45 57.45 4.0K
15:36 57.46 57.46 57.46 57.46 0.5K
15:37 57.44 57.44 57.41 57.43 3.1K
15:38 57.44 57.44 57.44 57.44 1.8K
15:39 57.42 57.42 57.40 57.40 2.6K
15:40 57.40 57.40 57.40 57.40 2.8K
15:41 57.39 57.39 57.32 57.32 7.0K
15:42 57.35 57.35 57.32 57.33 9.2K
15:43 57.33 57.34 57.33 57.34 15.1K
15:44 57.34 57.37 57.34 57.36 29.4K
15:45 57.36 57.40 57.36 57.40 15.5K
15:46 57.39 57.39 57.39 57.39 8.5K
15:47 57.41 57.44 57.41 57.44 6.9K
15:48 57.43 57.44 57.43 57.44 2.6K
15:49 57.43 57.43 57.42 57.42 8.2K
15:50 57.43 57.43 57.42 57.43 15.2K
15:51 57.39 57.40 57.38 57.39 10.5K
15:52 57.40 57.41 57.40 57.41 1.9K
15:53 57.41 57.41 57.40 57.41 2.8K
15:54 57.41 57.41 57.40 57.40 1.2K
15:55 57.37 57.39 57.37 57.39 9.1K
15:56 57.39 57.41 57.39 57.40 2.0K
15:57 57.41 57.41 57.41 57.41 0.6K
15:58 57.38 57.39 57.33 57.34 15.5K
15:59 57.34 57.35 57.32 57.32 48.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar