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 63.37 63.37 63.35 63.35 48.4K
09:31 63.31 63.32 63.31 63.32 5.5K
09:32 63.37 63.40 63.34 63.40 40.4K
09:33 63.39 63.42 63.37 63.37 9.3K
09:34 63.35 63.42 63.35 63.42 11.0K
09:35 63.41 63.45 63.41 63.45 7.7K
09:36 63.46 63.49 63.44 63.45 11.9K
09:37 63.43 63.47 63.43 63.46 5.5K
09:38 63.46 63.50 63.45 63.50 15.3K
09:39 63.50 63.55 63.49 63.55 13.7K
09:40 63.56 63.56 63.53 63.55 6.0K
09:41 63.52 63.56 63.52 63.56 5.5K
09:42 63.50 63.50 63.43 63.43 10.3K
09:43 63.44 63.44 63.42 63.44 5.4K
09:44 63.46 63.48 63.46 63.47 1.9K
09:45 63.47 63.47 63.43 63.43 2.3K
09:46 63.42 63.42 63.38 63.38 9.2K
09:47 63.38 63.38 63.38 63.38 1.9K
09:48 63.38 63.38 63.37 63.37 4.6K
09:49 63.38 63.46 63.38 63.46 3.8K
09:50 63.48 63.50 63.44 63.50 1.5K
09:51 63.48 63.50 63.47 63.48 2.4K
09:52 63.47 63.48 63.46 63.46 4.5K
09:53 63.51 63.51 63.50 63.50 2.6K
09:54 63.50 63.51 63.50 63.51 2.2K
09:55 63.49 63.49 63.47 63.47 15.3K
09:56 63.49 63.52 63.49 63.52 3.6K
09:57 63.50 63.50 63.48 63.48 1.7K
09:58 63.47 63.49 63.46 63.49 1.9K
09:59 63.48 63.51 63.48 63.51 5.8K
10:00 63.52 63.53 63.51 63.51 3.7K
10:01 63.50 63.50 63.48 63.48 7.1K
10:02 63.47 63.51 63.47 63.50 5.7K
10:03 63.49 63.50 63.45 63.45 4.3K
10:04 63.45 63.45 63.44 63.44 3.4K
10:05 63.43 63.45 63.43 63.44 2.5K
10:06 63.39 63.41 63.39 63.41 1.9K
10:07 63.43 63.43 63.43 63.43 1.7K
10:09 63.36 63.36 63.34 63.35 5.3K
10:10 63.32 63.32 63.28 63.30 15.4K
10:11 63.31 63.31 63.31 63.31 0.3K
10:12 63.32 63.32 63.29 63.32 3.5K
10:13 63.30 63.30 63.28 63.28 3.7K
10:14 63.28 63.28 63.27 63.28 2.7K
10:15 63.31 63.33 63.30 63.30 4.6K
10:16 63.30 63.30 63.30 63.30 3.8K
10:17 63.36 63.39 63.36 63.39 5.3K
10:18 63.40 63.42 63.40 63.42 2.1K
10:19 63.39 63.42 63.39 63.39 5.3K
10:21 63.37 63.37 63.37 63.37 1.6K
10:23 63.37 63.38 63.37 63.38 4.2K
10:24 63.39 63.39 63.31 63.31 14.9K
10:25 63.31 63.31 63.31 63.31 0.2K
10:26 63.36 63.37 63.34 63.34 1.4K
10:27 63.37 63.37 63.37 63.37 0.2K
10:29 63.32 63.34 63.32 63.34 5.3K
10:30 63.34 63.36 63.30 63.30 4.4K
10:31 63.31 63.31 63.28 63.29 5.5K
10:32 63.25 63.29 63.25 63.29 6.0K
10:33 63.27 63.29 63.26 63.26 2.8K
10:34 63.31 63.32 63.31 63.32 3.1K
10:35 63.36 63.41 63.36 63.41 8.5K
10:36 63.40 63.42 63.40 63.42 6.8K
10:38 63.48 63.51 63.48 63.49 9.2K
10:39 63.48 63.52 63.48 63.50 10.3K
10:40 63.49 63.50 63.45 63.45 3.8K
10:41 63.46 63.46 63.41 63.41 3.2K
10:42 63.40 63.40 63.38 63.38 3.3K
10:43 63.37 63.39 63.37 63.38 3.3K
10:45 63.40 63.42 63.40 63.42 2.4K
10:46 63.37 63.37 63.34 63.34 16.7K
10:47 63.35 63.35 63.32 63.35 2.9K
10:48 63.32 63.35 63.32 63.35 3.0K
10:50 63.35 63.36 63.35 63.36 1.3K
10:51 63.35 63.35 63.35 63.35 2.6K
10:52 63.41 63.41 63.41 63.41 4.3K
10:53 63.36 63.36 63.36 63.36 1.4K
10:54 63.37 63.39 63.37 63.39 4.5K
10:56 63.33 63.34 63.31 63.31 2.3K
10:57 63.28 63.28 63.28 63.28 5.4K
10:59 63.32 63.32 63.31 63.31 7.3K
11:00 63.36 63.38 63.33 63.37 7.6K
11:01 63.38 63.40 63.38 63.40 1.8K
11:02 63.37 63.37 63.35 63.35 2.6K
11:03 63.37 63.37 63.37 63.37 1.9K
11:04 63.31 63.31 63.30 63.30 5.9K
11:05 63.32 63.33 63.32 63.33 1.3K
11:06 63.32 63.36 63.32 63.36 3.0K
11:07 63.37 63.37 63.36 63.36 2.5K
11:08 63.34 63.34 63.34 63.34 0.5K
11:10 63.40 63.41 63.40 63.40 13.7K
11:11 63.38 63.41 63.38 63.41 2.1K
11:12 63.40 63.40 63.40 63.39 2.6K
11:13 63.36 63.36 63.35 63.35 3.4K
11:14 63.39 63.39 63.39 63.39 3.2K
11:15 63.38 63.38 63.38 63.38 3.5K
11:16 63.37 63.41 63.37 63.40 7.1K
11:17 63.40 63.44 63.40 63.44 7.2K
11:18 63.46 63.46 63.45 63.45 3.9K
11:19 63.45 63.46 63.45 63.46 2.7K
11:20 63.46 63.48 63.46 63.46 2.4K
11:21 63.47 63.48 63.46 63.48 2.7K
11:22 63.48 63.48 63.48 63.48 2.1K
11:23 63.44 63.45 63.44 63.45 1.6K
11:24 63.45 63.47 63.45 63.47 2.0K
11:25 63.49 63.49 63.47 63.47 1.8K
11:26 63.46 63.46 63.45 63.46 4.7K
11:27 63.44 63.44 63.43 63.43 12.1K
11:29 63.43 63.44 63.43 63.44 2.4K
11:30 63.48 63.50 63.47 63.50 8.6K
11:31 63.50 63.50 63.47 63.47 2.2K
11:32 63.46 63.48 63.46 63.48 4.4K
11:34 63.45 63.45 63.45 63.45 1.4K
11:35 63.48 63.48 63.48 63.48 2.3K
11:36 63.45 63.48 63.45 63.48 3.0K
11:37 63.44 63.45 63.44 63.45 0.9K
11:38 63.46 63.48 63.46 63.48 7.8K
11:40 63.49 63.50 63.49 63.50 2.5K
11:41 63.52 63.56 63.52 63.56 5.4K
11:42 63.55 63.58 63.55 63.58 6.8K
11:43 63.58 63.58 63.57 63.58 2.9K
11:44 63.57 63.58 63.57 63.58 2.9K
11:45 63.58 63.59 63.58 63.59 9.4K
11:46 63.58 63.58 63.58 63.58 1.3K
11:47 63.58 63.58 63.58 63.58 1.8K
11:48 63.57 63.57 63.52 63.52 9.0K
11:49 63.49 63.50 63.49 63.50 3.0K
11:50 63.49 63.50 63.49 63.50 12.6K
11:51 63.50 63.56 63.50 63.56 5.8K
11:52 63.57 63.57 63.56 63.57 2.7K
11:53 63.58 63.58 63.56 63.58 5.6K
11:54 63.58 63.58 63.57 63.58 3.2K
11:55 63.56 63.60 63.56 63.60 7.4K
11:56 63.60 63.60 63.56 63.58 11.2K
11:57 63.58 63.58 63.58 63.58 4.1K
11:58 63.59 63.59 63.57 63.57 2.0K
11:59 63.55 63.55 63.55 63.55 1.1K
12:00 63.53 63.53 63.53 63.53 0.9K
12:01 63.52 63.52 63.52 63.52 2.3K
12:02 63.54 63.54 63.53 63.53 3.0K
12:03 63.50 63.50 63.50 63.50 3.0K
12:04 63.51 63.51 63.51 63.51 2.9K
12:05 63.55 63.55 63.53 63.53 5.4K
12:06 63.54 63.56 63.54 63.56 3.8K
12:07 63.55 63.55 63.55 63.55 0.4K
12:08 63.56 63.56 63.56 63.56 0.4K
12:09 63.53 63.53 63.53 63.53 3.0K
12:10 63.48 63.48 63.44 63.44 3.3K
12:11 63.44 63.44 63.44 63.44 2.6K
12:12 63.47 63.47 63.47 63.47 0.4K
12:13 63.47 63.47 63.47 63.47 2.4K
12:14 63.52 63.54 63.51 63.51 3.9K
12:15 63.51 63.51 63.51 63.51 1.8K
12:16 63.50 63.50 63.50 63.50 1.6K
12:17 63.51 63.51 63.48 63.48 3.4K
12:18 63.47 63.48 63.45 63.45 4.6K
12:19 63.45 63.45 63.45 63.45 1.9K
12:20 63.49 63.50 63.49 63.50 1.4K
12:21 63.50 63.51 63.50 63.51 6.3K
12:22 63.49 63.49 63.48 63.48 2.8K
12:23 63.50 63.50 63.50 63.50 1.3K
12:24 63.50 63.55 63.50 63.55 1.7K
12:25 63.55 63.57 63.55 63.55 13.2K
12:26 63.57 63.57 63.56 63.56 2.8K
12:27 63.55 63.57 63.54 63.57 1.8K
12:28 63.57 63.57 63.55 63.55 1.7K
12:29 63.55 63.56 63.54 63.54 2.4K
12:30 63.55 63.55 63.52 63.52 13.2K
12:31 63.52 63.52 63.52 63.52 2.0K
12:32 63.55 63.55 63.52 63.52 2.8K
12:33 63.55 63.55 63.55 63.55 0.8K
12:34 63.56 63.56 63.55 63.56 6.3K
12:35 63.56 63.56 63.55 63.55 9.6K
12:36 63.54 63.54 63.51 63.51 5.9K
12:37 63.53 63.53 63.51 63.51 3.4K
12:38 63.49 63.49 63.43 63.43 2.6K
12:39 63.44 63.44 63.44 63.44 4.9K
12:40 63.42 63.42 63.41 63.41 8.8K
12:41 63.41 63.41 63.34 63.34 7.9K
12:42 63.31 63.34 63.30 63.34 5.4K
12:43 63.27 63.27 63.25 63.25 9.4K
12:44 63.23 63.23 63.20 63.22 13.1K
12:45 63.19 63.19 63.17 63.17 5.9K
12:46 63.15 63.15 63.01 63.03 21.7K
12:47 63.01 63.01 62.96 62.97 10.2K
12:48 63.02 63.02 63.02 63.02 6.3K
12:49 63.13 63.16 63.13 63.16 3.8K
12:50 63.18 63.20 63.18 63.20 4.8K
12:51 63.21 63.28 63.21 63.28 5.7K
12:52 63.27 63.28 63.25 63.26 6.1K
12:53 63.22 63.22 63.22 63.22 1.4K
12:54 63.23 63.24 63.22 63.24 6.2K
12:55 63.27 63.27 63.27 63.27 2.1K
12:56 63.27 63.27 63.27 63.27 1.3K
12:57 63.31 63.31 63.28 63.28 7.6K
12:58 63.28 63.28 63.28 63.28 4.2K
12:59 63.28 63.28 63.28 63.28 0.4K
13:00 63.29 63.31 63.29 63.31 7.3K
13:02 63.26 63.29 63.24 63.28 14.2K
13:03 63.28 63.31 63.28 63.29 3.9K
13:04 63.27 63.27 63.27 63.27 3.9K
13:05 63.26 63.26 63.26 63.26 1.7K
13:06 63.23 63.28 63.23 63.28 6.5K
13:07 63.24 63.29 63.24 63.29 6.2K
13:08 63.27 63.27 63.26 63.26 9.0K
13:10 63.27 63.27 63.23 63.25 5.4K
13:11 63.28 63.28 63.28 63.28 1.2K
13:12 63.31 63.33 63.31 63.31 5.2K
13:13 63.35 63.40 63.35 63.40 4.4K
13:14 63.41 63.41 63.38 63.38 2.9K
13:15 63.37 63.40 63.35 63.40 9.1K
13:16 63.41 63.41 63.36 63.36 1.9K
13:17 63.37 63.41 63.37 63.41 6.0K
13:18 63.39 63.39 63.35 63.35 3.7K
13:19 63.38 63.38 63.37 63.37 3.7K
13:20 63.38 63.40 63.38 63.40 4.9K
13:21 63.39 63.43 63.39 63.43 9.2K
13:22 63.44 63.44 63.41 63.42 9.9K
13:23 63.42 63.42 63.40 63.41 6.1K
13:24 63.39 63.44 63.39 63.44 6.6K
13:25 63.43 63.46 63.41 63.41 4.4K
13:26 63.45 63.45 63.43 63.43 6.0K
13:27 63.41 63.41 63.37 63.37 5.2K
13:28 63.38 63.42 63.38 63.42 12.4K
13:29 63.39 63.40 63.39 63.40 2.3K
13:30 63.38 63.38 63.38 63.38 2.7K
13:31 63.36 63.37 63.36 63.37 5.8K
13:32 63.39 63.41 63.39 63.40 6.1K
13:33 63.38 63.39 63.38 63.38 2.7K
13:34 63.39 63.39 63.36 63.36 4.1K
13:35 63.36 63.37 63.34 63.34 15.7K
13:36 63.34 63.34 63.34 63.34 2.9K
13:37 63.29 63.29 63.25 63.25 5.2K
13:38 63.30 63.31 63.28 63.31 7.4K
13:39 63.28 63.29 63.28 63.29 13.7K
13:40 63.33 63.33 63.32 63.32 8.4K
13:41 63.34 63.34 63.34 63.34 1.1K
13:42 63.35 63.36 63.35 63.36 2.1K
13:43 63.35 63.39 63.35 63.39 5.2K
13:44 63.36 63.36 63.36 63.36 1.4K
13:45 63.35 63.35 63.35 63.35 3.5K
13:46 63.36 63.36 63.36 63.36 1.0K
13:47 63.38 63.40 63.37 63.40 7.9K
13:49 63.40 63.40 63.39 63.39 1.0K
13:50 63.37 63.39 63.36 63.38 6.8K
13:51 63.36 63.36 63.36 63.36 1.9K
13:52 63.39 63.39 63.36 63.36 5.4K
13:53 63.37 63.41 63.37 63.41 1.4K
13:54 63.40 63.41 63.40 63.41 4.2K
13:55 63.43 63.46 63.43 63.43 9.2K
13:56 63.41 63.41 63.41 63.41 4.8K
13:57 63.41 63.41 63.39 63.39 4.9K
13:58 63.42 63.42 63.42 63.42 1.6K
13:59 63.43 63.43 63.43 63.43 1.1K
14:00 63.44 63.46 63.44 63.45 6.4K
14:01 63.44 63.44 63.44 63.44 3.0K
14:02 63.39 63.40 63.39 63.40 1.2K
14:03 63.42 63.42 63.42 63.42 5.9K
14:04 63.43 63.43 63.43 63.43 6.8K
14:07 63.40 63.40 63.39 63.39 7.0K
14:08 63.38 63.38 63.37 63.37 7.6K
14:09 63.38 63.38 63.38 63.38 2.3K
14:10 63.35 63.36 63.35 63.36 3.3K
14:11 63.34 63.34 63.34 63.34 2.6K
14:12 63.33 63.33 63.31 63.30 13.4K
14:13 63.26 63.26 63.26 63.26 3.3K
14:15 63.28 63.28 63.25 63.25 4.3K
14:16 63.26 63.26 63.26 63.26 1.2K
14:17 63.26 63.26 63.26 63.26 5.2K
14:18 63.28 63.28 63.26 63.26 1.2K
14:19 63.25 63.25 63.25 63.25 4.0K
14:20 63.28 63.30 63.28 63.30 2.3K
14:21 63.27 63.27 63.27 63.27 1.2K
14:22 63.28 63.28 63.28 63.28 0.5K
14:23 63.28 63.28 63.27 63.28 3.2K
14:24 63.28 63.30 63.27 63.30 11.4K
14:25 63.29 63.31 63.29 63.31 0.5K
14:26 63.31 63.32 63.31 63.32 1.9K
14:27 63.34 63.35 63.34 63.35 1.3K
14:28 63.37 63.38 63.37 63.38 1.8K
14:29 63.35 63.35 63.35 63.35 1.0K
14:30 63.32 63.34 63.32 63.34 6.3K
14:31 63.37 63.37 63.35 63.35 2.3K
14:32 63.35 63.35 63.30 63.30 2.6K
14:33 63.30 63.32 63.30 63.32 0.8K
14:34 63.33 63.33 63.32 63.32 5.7K
14:35 63.32 63.32 63.30 63.31 3.0K
14:36 63.34 63.34 63.34 63.34 0.8K
14:37 63.34 63.34 63.34 63.34 1.2K
14:38 63.36 63.36 63.34 63.34 7.3K
14:39 63.34 63.34 63.33 63.33 2.3K
14:40 63.34 63.35 63.34 63.35 3.4K
14:41 63.34 63.34 63.34 63.34 4.7K
14:42 63.34 63.34 63.33 63.34 1.8K
14:43 63.33 63.33 63.32 63.32 10.6K
14:46 63.30 63.30 63.30 63.30 3.6K
14:47 63.29 63.31 63.29 63.31 6.6K
14:49 63.33 63.33 63.33 63.33 0.3K
14:50 63.32 63.32 63.32 63.32 5.0K
14:52 63.34 63.34 63.32 63.32 1.7K
14:53 63.35 63.39 63.35 63.39 6.4K
14:55 63.43 63.43 63.43 63.43 0.4K
14:56 63.44 63.47 63.44 63.47 4.4K
14:57 63.47 63.47 63.45 63.45 9.8K
14:58 63.45 63.45 63.45 63.45 3.2K
14:59 63.47 63.48 63.47 63.47 2.4K
15:00 63.51 63.51 63.51 63.51 4.8K
15:03 63.49 63.50 63.46 63.46 3.4K
15:04 63.46 63.49 63.46 63.49 0.8K
15:05 63.49 63.49 63.46 63.46 2.6K
15:06 63.46 63.47 63.46 63.47 5.0K
15:07 63.46 63.46 63.44 63.44 1.7K
15:08 63.46 63.46 63.45 63.46 3.2K
15:09 63.46 63.49 63.46 63.49 1.9K
15:10 63.46 63.46 63.45 63.46 4.0K
15:11 63.44 63.44 63.43 63.44 6.8K
15:14 63.46 63.46 63.46 63.46 2.7K
15:15 63.46 63.46 63.46 63.46 0.8K
15:16 63.44 63.44 63.42 63.42 4.1K
15:17 63.42 63.45 63.42 63.45 7.3K
15:23 63.48 63.48 63.48 63.48 0.1K
15:24 63.49 63.49 63.49 63.49 1.4K
15:25 63.48 63.48 63.48 63.48 4.3K
15:26 63.46 63.48 63.46 63.48 4.7K
15:27 63.48 63.50 63.48 63.50 1.5K
15:28 63.53 63.54 63.53 63.53 7.0K
15:29 63.54 63.54 63.54 63.54 2.0K
15:30 63.56 63.56 63.54 63.54 3.9K
15:31 63.55 63.56 63.54 63.54 3.0K
15:32 63.55 63.56 63.55 63.55 1.6K
15:33 63.55 63.55 63.54 63.54 4.4K
15:34 63.55 63.55 63.54 63.55 3.8K
15:35 63.56 63.63 63.56 63.63 21.8K
15:36 63.62 63.65 63.62 63.64 5.8K
15:37 63.62 63.66 63.62 63.66 6.5K
15:38 63.65 63.65 63.64 63.65 5.0K
15:39 63.65 63.66 63.65 63.66 4.1K
15:40 63.66 63.67 63.66 63.67 2.8K
15:41 63.67 63.69 63.67 63.69 2.1K
15:42 63.67 63.73 63.67 63.73 11.9K
15:43 63.72 63.74 63.70 63.74 8.2K
15:44 63.75 63.80 63.75 63.80 11.3K
15:45 63.81 63.92 63.81 63.92 29.7K
15:46 63.92 63.92 63.91 63.92 12.9K
15:47 63.92 63.92 63.91 63.91 6.0K
15:48 63.93 63.93 63.92 63.93 7.9K
15:49 63.92 63.92 63.92 63.92 3.5K
15:50 63.98 63.99 63.95 63.98 12.9K
15:51 64.00 64.00 64.00 64.00 7.2K
15:52 64.02 64.02 64.01 64.02 9.8K
15:53 63.99 63.99 63.88 63.89 24.6K
15:54 63.88 63.91 63.88 63.89 15.7K
15:55 63.96 63.96 63.92 63.92 14.4K
15:56 63.92 63.92 63.88 63.91 17.4K
15:57 63.90 63.94 63.90 63.94 19.2K
15:58 63.96 63.99 63.96 63.96 38.7K
15:59 63.98 64.00 63.98 63.98 39.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar