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 59.58 59.64 59.58 59.64 86.7K
09:31 59.68 59.79 59.68 59.69 49.1K
09:32 59.76 59.82 59.76 59.82 10.5K
09:33 59.84 59.85 59.81 59.84 11.5K
09:34 59.85 59.85 59.81 59.81 6.1K
09:35 59.83 59.83 59.81 59.83 2.7K
09:36 59.85 59.86 59.81 59.86 5.0K
09:37 59.87 59.94 59.86 59.94 8.5K
09:38 59.93 59.98 59.90 59.92 38.0K
09:39 59.91 59.91 59.85 59.87 9.6K
09:40 59.85 59.90 59.82 59.85 15.3K
09:41 59.81 59.88 59.80 59.88 13.3K
09:42 59.91 59.96 59.91 59.96 2.9K
09:43 60.00 60.00 59.95 59.97 9.5K
09:45 59.99 60.04 59.96 60.04 21.9K
09:46 59.92 59.94 59.92 59.94 1.8K
09:47 59.94 59.99 59.94 59.96 11.7K
09:48 59.98 60.00 59.98 59.98 13.0K
09:49 60.01 60.15 60.01 60.15 22.4K
09:50 60.12 60.18 60.09 60.09 26.1K
09:51 60.02 60.14 60.02 60.14 12.5K
09:52 60.13 60.14 60.12 60.12 7.4K
09:53 60.08 60.16 60.05 60.16 6.0K
09:54 60.13 60.15 60.11 60.11 3.0K
09:55 60.11 60.13 60.09 60.13 3.7K
09:56 60.10 60.14 60.08 60.12 8.0K
09:57 60.17 60.22 60.17 60.22 2.5K
09:58 60.20 60.21 60.10 60.10 3.7K
09:59 60.08 60.10 60.08 60.10 1.3K
10:00 60.08 60.12 60.08 60.11 2.9K
10:01 60.11 60.14 60.11 60.12 8.7K
10:02 60.22 60.22 60.22 60.22 0.1K
10:03 60.22 60.22 60.19 60.19 6.2K
10:04 60.17 60.18 60.17 60.18 4.2K
10:05 60.07 60.07 60.04 60.04 3.2K
10:06 60.18 60.18 60.16 60.16 4.4K
10:07 60.11 60.11 60.10 60.10 3.1K
10:08 60.00 60.00 60.00 60.00 1.1K
10:09 60.02 60.02 59.96 59.96 5.9K
10:10 60.00 60.00 59.97 59.97 0.9K
10:11 60.01 60.01 59.99 60.01 1.8K
10:12 60.01 60.01 60.01 60.01 3.9K
10:14 59.93 59.93 59.93 59.93 0.7K
10:15 59.93 59.95 59.93 59.95 1.1K
10:16 59.96 59.96 59.96 59.96 2.0K
10:18 60.01 60.02 60.00 60.02 4.0K
10:19 60.05 60.08 60.05 60.07 3.3K
10:20 60.04 60.06 60.04 60.06 2.8K
10:21 60.08 60.08 60.04 60.04 3.9K
10:22 60.11 60.11 60.11 60.11 0.4K
10:23 60.14 60.15 60.12 60.12 6.7K
10:24 60.09 60.09 60.08 60.08 2.9K
10:25 60.06 60.06 60.00 60.00 3.8K
10:26 60.02 60.02 59.96 59.96 1.9K
10:27 59.97 59.97 59.93 59.95 2.6K
10:28 59.95 59.95 59.91 59.91 1.1K
10:29 59.90 59.90 59.86 59.89 8.4K
10:30 59.88 59.88 59.82 59.82 5.1K
10:31 59.82 59.86 59.82 59.85 3.2K
10:32 59.86 59.86 59.83 59.83 3.2K
10:33 59.79 59.79 59.75 59.77 5.3K
10:34 59.75 59.75 59.75 59.75 1.4K
10:35 59.84 59.86 59.84 59.86 3.5K
10:36 59.85 59.85 59.85 59.85 1.0K
10:37 59.91 59.91 59.88 59.88 2.0K
10:38 59.88 59.88 59.87 59.87 3.4K
10:39 59.87 59.88 59.86 59.86 3.4K
10:40 59.85 59.85 59.85 59.85 1.6K
10:41 59.90 59.90 59.90 59.90 0.1K
10:42 59.88 59.88 59.84 59.84 2.4K
10:43 59.84 59.91 59.84 59.87 9.0K
10:44 59.87 59.87 59.87 59.87 3.9K
10:45 59.82 59.82 59.82 59.82 1.2K
10:46 59.81 59.81 59.79 59.80 2.6K
10:47 59.80 59.80 59.80 59.80 3.2K
10:48 59.82 59.86 59.82 59.86 3.6K
10:49 59.86 59.86 59.81 59.81 4.7K
10:51 59.77 59.77 59.74 59.74 3.1K
10:52 59.74 59.74 59.74 59.73 1.2K
10:53 59.72 59.72 59.72 59.72 2.3K
10:54 59.72 59.72 59.70 59.70 1.5K
10:55 59.72 59.72 59.72 59.72 0.2K
10:56 59.75 59.75 59.74 59.74 9.3K
10:57 59.77 59.77 59.74 59.74 2.7K
10:58 59.76 59.76 59.76 59.76 1.2K
10:59 59.79 59.79 59.79 59.79 1.0K
11:00 59.81 59.81 59.81 59.81 2.7K
11:01 59.79 59.79 59.79 59.79 0.4K
11:02 59.78 59.81 59.78 59.81 2.4K
11:03 59.80 59.80 59.73 59.73 3.4K
11:04 59.72 59.72 59.63 59.64 7.6K
11:05 59.65 59.68 59.65 59.65 2.3K
11:06 59.65 59.65 59.63 59.63 1.7K
11:07 59.59 59.59 59.56 59.59 11.8K
11:08 59.57 59.59 59.57 59.59 3.1K
11:09 59.59 59.59 59.59 59.59 1.6K
11:10 59.60 59.60 59.60 59.60 0.4K
11:11 59.63 59.66 59.62 59.66 3.9K
11:12 59.66 59.66 59.65 59.65 3.0K
11:15 59.63 59.65 59.61 59.61 2.3K
11:16 59.59 59.59 59.59 59.59 1.8K
11:17 59.65 59.65 59.63 59.63 1.3K
11:18 59.63 59.63 59.63 59.63 1.5K
11:19 59.65 59.66 59.64 59.64 2.3K
11:20 59.58 59.58 59.58 59.58 3.0K
11:21 59.53 59.53 59.53 59.53 1.1K
11:22 59.61 59.61 59.61 59.61 1.0K
11:24 59.66 59.66 59.66 59.66 1.0K
11:25 59.70 59.73 59.70 59.72 8.4K
11:26 59.72 59.72 59.71 59.71 9.4K
11:27 59.70 59.71 59.70 59.71 5.1K
11:28 59.71 59.71 59.69 59.71 5.6K
11:29 59.70 59.70 59.69 59.69 1.5K
11:30 59.69 59.71 59.69 59.71 3.4K
11:31 59.72 59.72 59.71 59.71 0.9K
11:32 59.70 59.71 59.69 59.69 4.2K
11:34 59.59 59.63 59.59 59.63 3.1K
11:35 59.51 59.51 59.46 59.49 13.9K
11:36 59.51 59.53 59.51 59.53 7.8K
11:37 59.52 59.54 59.52 59.54 2.6K
11:38 59.61 59.61 59.61 59.61 0.4K
11:39 59.62 59.62 59.60 59.60 1.6K
11:40 59.58 59.59 59.58 59.59 2.9K
11:41 59.58 59.61 59.58 59.61 2.1K
11:42 59.62 59.62 59.59 59.59 1.4K
11:43 59.55 59.57 59.54 59.57 3.7K
11:44 59.54 59.54 59.52 59.54 1.7K
11:45 59.53 59.53 59.50 59.53 2.1K
11:46 59.53 59.53 59.53 59.53 0.8K
11:47 59.48 59.48 59.47 59.46 1.7K
11:48 59.49 59.49 59.48 59.48 3.1K
11:51 59.50 59.50 59.48 59.48 4.9K
11:52 59.48 59.48 59.47 59.47 0.8K
11:53 59.50 59.50 59.50 59.50 4.2K
11:54 59.51 59.51 59.51 59.51 2.2K
11:55 59.50 59.50 59.45 59.45 9.2K
11:56 59.45 59.45 59.43 59.43 2.5K
11:57 59.43 59.44 59.43 59.43 5.9K
11:58 59.43 59.46 59.43 59.46 1.3K
11:59 59.45 59.45 59.44 59.44 2.1K
12:00 59.44 59.44 59.43 59.43 2.9K
12:01 59.50 59.52 59.50 59.51 4.6K
12:02 59.50 59.50 59.45 59.45 2.9K
12:03 59.47 59.47 59.47 59.47 1.5K
12:04 59.46 59.46 59.42 59.42 1.7K
12:05 59.42 59.43 59.42 59.42 1.7K
12:06 59.44 59.44 59.44 59.44 1.1K
12:07 59.43 59.43 59.43 59.43 2.0K
12:08 59.41 59.41 59.40 59.40 6.0K
12:09 59.43 59.43 59.43 59.43 2.0K
12:11 59.53 59.53 59.53 59.53 1.4K
12:12 59.55 59.55 59.55 59.55 4.3K
12:13 59.57 59.57 59.57 59.57 8.7K
12:14 59.55 59.55 59.55 59.55 0.8K
12:15 59.56 59.56 59.49 59.49 37.3K
12:16 59.49 59.52 59.49 59.52 6.9K
12:17 59.51 59.51 59.51 59.51 6.5K
12:18 59.47 59.47 59.44 59.44 4.9K
12:19 59.45 59.47 59.45 59.47 3.2K
12:20 59.46 59.47 59.46 59.47 2.5K
12:21 59.43 59.47 59.43 59.45 3.2K
12:22 59.44 59.44 59.44 59.44 4.9K
12:23 59.46 59.46 59.46 59.46 0.7K
12:24 59.46 59.49 59.46 59.47 11.5K
12:25 59.45 59.47 59.44 59.44 4.7K
12:27 59.49 59.49 59.44 59.44 3.3K
12:28 59.49 59.49 59.49 59.48 0.6K
12:29 59.51 59.51 59.48 59.48 2.1K
12:30 59.47 59.48 59.47 59.47 7.7K
12:31 59.48 59.48 59.48 59.48 1.9K
12:32 59.53 59.53 59.52 59.52 0.5K
12:33 59.54 59.54 59.51 59.51 3.6K
12:34 59.52 59.52 59.52 59.52 8.8K
12:35 59.52 59.52 59.50 59.50 2.5K
12:36 59.50 59.51 59.50 59.51 2.3K
12:38 59.54 59.54 59.54 59.54 1.4K
12:39 59.57 59.57 59.57 59.57 2.1K
12:41 59.61 59.61 59.61 59.61 1.1K
12:42 59.61 59.61 59.61 59.61 1.0K
12:43 59.60 59.60 59.56 59.59 3.2K
12:44 59.59 59.60 59.58 59.59 7.2K
12:45 59.59 59.68 59.59 59.67 9.4K
12:46 59.69 59.69 59.68 59.69 4.3K
12:47 59.71 59.73 59.71 59.73 1.9K
12:48 59.75 59.76 59.74 59.76 2.5K
12:49 59.76 59.76 59.76 59.76 0.5K
12:50 59.77 59.77 59.74 59.74 3.8K
12:51 59.66 59.66 59.62 59.64 3.2K
12:52 59.60 59.60 59.55 59.55 3.0K
12:53 59.53 59.53 59.52 59.52 9.2K
12:54 59.52 59.56 59.52 59.54 5.1K
12:55 59.56 59.58 59.56 59.58 2.9K
12:56 59.56 59.59 59.56 59.59 6.4K
12:57 59.57 59.64 59.57 59.64 8.8K
12:58 59.63 59.63 59.62 59.63 8.3K
12:59 59.59 59.59 59.52 59.52 31.6K
13:00 59.52 59.52 59.52 59.52 45.9K
15:59 59.48 59.48 59.48 59.48 16.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar