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 62.10 62.10 62.04 62.04 71.7K
09:32 62.07 62.07 62.07 62.07 4.7K
09:33 62.12 62.21 62.12 62.19 3.4K
09:34 62.19 62.19 62.19 62.19 1.2K
09:35 62.08 62.13 62.08 62.13 5.5K
09:36 62.16 62.16 62.16 62.16 0.3K
09:37 62.16 62.16 62.16 62.16 5.7K
09:39 62.24 62.24 62.24 62.24 4.8K
09:40 62.17 62.21 62.17 62.21 0.8K
09:41 62.22 62.22 62.22 62.22 1.5K
09:42 62.17 62.20 62.17 62.20 1.4K
09:43 62.18 62.18 62.14 62.16 9.3K
09:44 62.14 62.20 62.14 62.20 1.9K
09:45 62.19 62.23 62.19 62.23 1.3K
09:46 62.23 62.29 62.23 62.28 4.4K
09:47 62.28 62.29 62.28 62.29 2.4K
09:48 62.30 62.33 62.30 62.33 8.8K
09:49 62.34 62.34 62.26 62.27 10.4K
09:50 62.24 62.24 62.24 62.24 0.9K
09:51 62.25 62.25 62.24 62.24 1.4K
09:53 62.25 62.25 62.23 62.23 3.0K
09:54 62.26 62.26 62.26 62.26 6.8K
09:55 62.26 62.26 62.26 62.26 1.4K
09:56 62.16 62.19 62.16 62.18 3.8K
09:57 62.18 62.19 62.18 62.19 0.7K
09:58 62.21 62.21 62.21 62.21 2.1K
10:00 62.20 62.21 62.14 62.21 8.1K
10:01 62.17 62.17 62.15 62.15 15.5K
10:04 62.05 62.05 62.05 62.05 0.4K
10:05 62.06 62.06 62.01 62.01 3.0K
10:06 61.97 62.03 61.97 62.03 3.2K
10:07 62.07 62.09 62.07 62.09 2.8K
10:08 62.07 62.07 62.07 62.07 5.4K
10:09 62.00 62.00 62.00 62.00 3.0K
10:11 62.03 62.03 61.94 61.94 2.7K
10:12 61.86 61.86 61.86 61.86 5.5K
10:13 61.87 61.87 61.85 61.85 0.6K
10:14 61.86 61.90 61.85 61.90 5.4K
10:15 61.87 61.87 61.87 61.87 0.4K
10:16 61.83 61.83 61.83 61.83 2.0K
10:17 61.80 61.80 61.80 61.80 3.9K
10:18 61.78 61.78 61.78 61.78 0.5K
10:19 61.76 61.76 61.76 61.76 0.1K
10:20 61.75 61.75 61.71 61.72 5.2K
10:21 61.68 61.68 61.64 61.64 2.0K
10:22 61.66 61.67 61.62 61.67 6.4K
10:23 61.68 61.68 61.68 61.68 4.1K
10:24 61.63 61.63 61.61 61.61 4.4K
10:25 61.63 61.67 61.63 61.67 2.1K
10:26 61.60 61.60 61.60 61.60 6.4K
10:28 61.57 61.59 61.56 61.59 7.1K
10:29 61.60 61.60 61.60 61.60 1.5K
10:30 61.56 61.56 61.56 61.56 9.0K
10:31 61.54 61.54 61.51 61.51 10.1K
10:32 61.46 61.46 61.46 61.46 5.0K
10:33 61.53 61.53 61.49 61.49 9.4K
10:35 61.46 61.47 61.46 61.47 2.8K
10:36 61.47 61.49 61.47 61.49 10.0K
10:37 61.48 61.49 61.48 61.49 4.8K
10:39 61.46 61.46 61.46 61.46 2.1K
10:40 61.55 61.55 61.55 61.55 2.0K
10:41 61.53 61.53 61.53 61.53 1.0K
10:42 61.46 61.46 61.33 61.37 8.1K
10:43 61.37 61.37 61.33 61.33 9.9K
10:44 61.35 61.35 61.31 61.31 8.7K
10:45 61.35 61.36 61.29 61.29 10.6K
10:46 61.33 61.33 61.28 61.32 10.9K
10:47 61.32 61.37 61.32 61.36 4.2K
10:48 61.32 61.39 61.30 61.39 6.8K
10:49 61.32 61.32 61.32 61.32 2.9K
10:50 61.31 61.31 61.30 61.30 12.6K
10:51 61.30 61.31 61.30 61.31 5.2K
10:52 61.30 61.34 61.30 61.34 15.8K
10:54 61.29 61.32 61.27 61.32 3.4K
10:55 61.30 61.36 61.30 61.36 1.1K
10:56 61.34 61.36 61.34 61.36 2.3K
10:57 61.36 61.41 61.36 61.41 5.9K
10:58 61.42 61.43 61.42 61.43 3.0K
10:59 61.45 61.47 61.45 61.45 1.8K
11:00 61.29 61.29 61.28 61.28 2.4K
11:01 61.35 61.35 61.33 61.33 3.8K
11:02 61.40 61.40 61.39 61.39 1.0K
11:03 61.38 61.38 61.38 61.38 4.5K
11:04 61.41 61.41 61.39 61.39 14.0K
11:05 61.38 61.40 61.38 61.40 2.6K
11:06 61.50 61.50 61.50 61.50 6.8K
11:07 61.48 61.48 61.48 61.48 1.9K
11:08 61.51 61.55 61.51 61.55 2.0K
11:09 61.53 61.56 61.53 61.56 5.6K
11:10 61.51 61.51 61.49 61.51 4.6K
11:11 61.48 61.51 61.48 61.51 4.8K
11:12 61.53 61.53 61.51 61.51 3.3K
11:13 61.52 61.54 61.52 61.54 1.7K
11:14 61.57 61.57 61.56 61.56 1.7K
11:16 61.51 61.53 61.51 61.53 0.8K
11:17 61.54 61.54 61.49 61.49 3.8K
11:18 61.54 61.54 61.54 61.54 4.5K
11:23 61.48 61.48 61.46 61.46 3.4K
11:24 61.43 61.46 61.40 61.46 6.0K
11:25 61.44 61.44 61.44 61.44 1.7K
11:27 61.36 61.36 61.36 61.36 4.3K
11:28 61.43 61.43 61.42 61.42 2.6K
11:30 61.38 61.38 61.38 61.38 0.6K
11:31 61.38 61.38 61.38 61.38 1.4K
11:32 61.42 61.42 61.42 61.42 1.3K
11:33 61.44 61.46 61.44 61.46 2.6K
11:35 61.34 61.34 61.31 61.31 3.1K
11:36 61.30 61.30 61.30 61.30 0.5K
11:37 61.34 61.34 61.34 61.34 2.6K
11:39 61.35 61.35 61.33 61.34 1.3K
11:40 61.35 61.35 61.35 61.35 2.4K
11:41 61.33 61.33 61.32 61.32 1.1K
11:43 61.32 61.32 61.30 61.30 6.1K
11:48 61.37 61.37 61.37 61.37 0.5K
11:49 61.32 61.32 61.32 61.32 2.1K
11:51 61.33 61.33 61.33 61.33 1.5K
11:53 61.33 61.34 61.33 61.34 1.8K
11:54 61.37 61.37 61.37 61.37 0.3K
11:55 61.41 61.41 61.41 61.41 2.5K
11:56 61.36 61.36 61.36 61.36 3.4K
12:00 61.40 61.40 61.40 61.40 4.6K
12:04 61.45 61.47 61.45 61.47 6.0K
12:06 61.49 61.50 61.49 61.50 5.7K
12:08 61.49 61.49 61.49 61.49 0.8K
12:09 61.49 61.49 61.49 61.49 2.7K
12:10 61.52 61.54 61.52 61.54 2.0K
12:11 61.49 61.49 61.48 61.48 7.6K
12:13 61.52 61.52 61.52 61.52 1.1K
12:15 61.55 61.55 61.55 61.55 0.7K
12:16 61.57 61.57 61.57 61.57 3.1K
12:17 61.48 61.48 61.48 61.48 1.6K
12:19 61.49 61.49 61.47 61.47 1.5K
12:20 61.51 61.53 61.51 61.53 0.6K
12:21 61.53 61.53 61.53 61.53 0.7K
12:22 61.55 61.55 61.55 61.55 2.1K
12:24 61.55 61.55 61.48 61.48 3.4K
12:25 61.52 61.52 61.52 61.52 1.6K
12:26 61.56 61.58 61.55 61.58 3.6K
12:27 61.56 61.59 61.56 61.58 7.7K
12:29 61.57 61.58 61.57 61.58 1.2K
12:30 61.57 61.64 61.57 61.58 7.2K
12:31 61.64 61.64 61.64 61.64 0.2K
12:32 61.65 61.66 61.64 61.64 3.6K
12:33 61.63 61.63 61.59 61.59 3.9K
12:34 61.60 61.60 61.57 61.57 4.1K
12:36 61.60 61.60 61.60 61.60 1.7K
12:37 61.61 61.62 61.61 61.62 1.2K
12:38 61.63 61.63 61.63 61.63 8.6K
12:42 61.38 61.38 61.38 61.38 2.3K
12:44 61.47 61.47 61.47 61.47 0.3K
12:45 61.44 61.44 61.44 61.44 4.4K
12:46 61.42 61.42 61.42 61.42 1.1K
12:47 61.40 61.40 61.40 61.40 4.2K
12:48 61.37 61.40 61.37 61.40 3.4K
12:49 61.40 61.48 61.40 61.48 11.8K
12:52 61.54 61.54 61.54 61.54 1.6K
12:55 61.54 61.54 61.54 61.54 6.3K
12:56 61.53 61.56 61.53 61.56 6.2K
12:57 61.54 61.54 61.54 61.54 2.3K
12:59 61.56 61.57 61.56 61.57 2.1K
13:02 61.60 61.60 61.60 61.60 1.7K
13:05 61.58 61.58 61.58 61.58 2.0K
13:07 61.58 61.58 61.58 61.58 2.2K
13:09 61.55 61.55 61.55 61.55 1.5K
13:10 61.57 61.57 61.57 61.56 1.7K
13:11 61.59 61.59 61.58 61.58 0.4K
13:13 61.58 61.58 61.58 61.58 2.6K
13:16 61.61 61.61 61.61 61.61 5.8K
13:20 61.61 61.61 61.61 61.61 0.8K
13:21 61.61 61.61 61.61 61.61 3.6K
13:24 61.68 61.68 61.68 61.68 3.9K
13:28 61.72 61.72 61.72 61.72 1.1K
13:29 61.72 61.72 61.71 61.71 5.0K
13:35 61.70 61.72 61.70 61.72 1.2K
13:37 61.65 61.65 61.65 61.65 3.2K
13:40 61.67 61.67 61.66 61.66 3.8K
13:41 61.68 61.68 61.68 61.68 1.7K
13:46 61.62 61.62 61.62 61.62 1.5K
13:47 61.64 61.68 61.64 61.68 2.1K
13:48 61.69 61.69 61.69 61.69 0.3K
13:49 61.68 61.68 61.68 61.68 0.5K
13:50 61.67 61.68 61.67 61.68 3.2K
13:52 61.70 61.72 61.70 61.72 5.6K
13:57 61.80 61.81 61.80 61.81 3.6K
13:58 61.79 61.79 61.79 61.79 6.0K
13:59 61.83 61.83 61.83 61.83 1.5K
14:00 61.80 61.80 61.80 61.79 4.8K
14:01 61.79 61.79 61.79 61.79 0.5K
14:02 61.80 61.80 61.80 61.80 0.9K
14:06 61.79 61.79 61.78 61.77 2.2K
14:07 61.77 61.80 61.77 61.80 0.9K
14:08 61.81 61.82 61.81 61.82 0.9K
14:09 61.83 61.83 61.83 61.82 6.6K
14:11 61.78 61.78 61.78 61.78 1.4K
14:14 61.75 61.75 61.75 61.75 1.3K
14:15 61.71 61.72 61.71 61.72 2.3K
14:19 61.76 61.76 61.76 61.76 0.6K
14:20 61.79 61.79 61.79 61.79 0.7K
14:22 61.79 61.79 61.78 61.78 0.3K
14:23 61.80 61.80 61.80 61.80 1.6K
14:24 61.76 61.76 61.76 61.76 2.9K
14:26 61.70 61.70 61.70 61.70 7.8K
14:27 61.70 61.70 61.70 61.69 4.5K
14:30 61.66 61.66 61.66 61.66 1.4K
14:31 61.68 61.68 61.68 61.68 1.9K
14:34 61.74 61.74 61.74 61.74 7.3K
14:41 61.71 61.73 61.71 61.73 1.5K
14:42 61.72 61.72 61.72 61.72 1.1K
14:43 61.69 61.69 61.68 61.68 4.4K
14:44 61.69 61.69 61.67 61.67 5.1K
14:45 61.70 61.70 61.70 61.70 9.5K
14:52 61.72 61.72 61.71 61.71 7.1K
14:54 61.80 61.80 61.80 61.80 3.5K
14:56 61.79 61.79 61.78 61.78 2.0K
14:57 61.81 61.81 61.81 61.81 0.2K
14:59 61.82 61.83 61.82 61.82 4.3K
15:00 61.87 61.87 61.87 61.87 1.2K
15:01 61.87 61.89 61.87 61.88 3.5K
15:02 61.88 61.90 61.88 61.90 4.0K
15:03 61.89 61.89 61.89 61.89 2.3K
15:04 61.88 61.88 61.88 61.88 1.8K
15:06 61.88 61.88 61.88 61.88 0.3K
15:07 61.89 61.89 61.88 61.88 3.3K
15:09 61.88 61.89 61.88 61.89 0.5K
15:10 61.89 61.89 61.86 61.86 3.9K
15:12 61.89 61.89 61.89 61.89 3.1K
15:13 61.87 61.87 61.84 61.84 2.6K
15:14 61.85 61.85 61.83 61.83 16.3K
15:15 61.80 61.80 61.80 61.80 1.2K
15:16 61.78 61.78 61.78 61.78 0.4K
15:17 61.82 61.82 61.82 61.82 1.3K
15:18 61.84 61.84 61.84 61.84 1.2K
15:19 61.81 61.81 61.81 61.81 1.5K
15:21 61.85 61.86 61.85 61.86 1.1K
15:22 61.84 61.84 61.83 61.83 3.9K
15:26 61.79 61.82 61.79 61.81 3.0K
15:27 61.81 61.81 61.81 61.81 1.5K
15:29 61.80 61.80 61.80 61.80 1.4K
15:30 61.81 61.81 61.81 61.81 0.7K
15:31 61.82 61.82 61.80 61.80 1.4K
15:32 61.84 61.84 61.84 61.84 1.2K
15:34 61.84 61.84 61.84 61.84 2.8K
15:35 61.83 61.83 61.82 61.83 5.7K
15:36 61.81 61.83 61.81 61.83 3.9K
15:39 61.85 61.85 61.85 61.85 1.2K
15:41 61.82 61.82 61.81 61.81 1.0K
15:42 61.81 61.81 61.81 61.81 2.6K
15:43 61.80 61.82 61.80 61.80 4.6K
15:44 61.81 61.81 61.80 61.80 2.0K
15:45 61.79 61.82 61.79 61.82 1.3K
15:46 61.83 61.83 61.81 61.81 2.6K
15:47 61.81 61.82 61.81 61.82 2.5K
15:49 61.78 61.78 61.76 61.76 5.1K
15:50 61.76 61.76 61.71 61.76 8.9K
15:51 61.75 61.75 61.70 61.70 5.2K
15:52 61.71 61.74 61.71 61.74 8.1K
15:53 61.74 61.74 61.74 61.74 0.5K
15:54 61.74 61.74 61.74 61.74 2.1K
15:55 61.74 61.78 61.74 61.78 12.5K
15:56 61.79 61.82 61.79 61.82 8.9K
15:57 61.82 61.84 61.81 61.84 6.6K
15:58 61.86 61.88 61.86 61.87 20.8K
15:59 61.86 61.86 61.82 61.85 45.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar