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 61.05 61.06 61.05 61.05 74.1K
09:31 61.05 61.05 61.05 61.05 1.2K
09:32 61.09 61.10 61.03 61.04 9.5K
09:33 61.03 61.07 61.03 61.07 6.3K
09:34 61.08 61.11 61.08 61.11 7.1K
09:35 61.09 61.12 61.07 61.08 11.5K
09:36 61.07 61.07 61.06 61.07 1.7K
09:37 61.04 61.09 61.04 61.09 7.9K
09:38 61.08 61.08 60.96 60.96 6.8K
09:39 60.98 60.99 60.94 60.94 7.0K
09:40 60.94 60.95 60.94 60.94 5.1K
09:41 61.00 61.00 61.00 61.00 3.1K
09:42 61.02 61.02 61.02 61.02 1.3K
09:43 61.04 61.07 61.04 61.07 1.5K
09:44 61.08 61.08 61.05 61.05 8.4K
09:45 61.04 61.09 61.04 61.09 10.1K
09:46 61.10 61.10 61.02 61.02 9.1K
09:47 61.03 61.04 61.03 61.03 9.9K
09:48 61.02 61.08 61.02 61.07 23.9K
09:49 61.08 61.09 61.04 61.06 7.1K
09:50 61.03 61.03 60.98 60.98 4.5K
09:51 61.00 61.08 61.00 61.08 11.6K
09:52 61.04 61.04 61.02 61.02 6.8K
09:53 61.01 61.01 60.91 60.91 6.2K
09:54 60.92 60.96 60.92 60.93 9.7K
09:55 60.92 60.92 60.92 60.92 3.1K
09:56 60.92 60.96 60.92 60.94 0.8K
09:57 60.90 60.90 60.87 60.87 4.7K
09:58 60.85 60.85 60.85 60.85 1.3K
09:59 60.85 60.86 60.85 60.85 7.1K
10:00 60.87 60.88 60.86 60.88 8.4K
10:01 60.91 60.92 60.89 60.89 3.6K
10:02 60.89 60.92 60.89 60.92 6.6K
10:03 60.93 60.94 60.93 60.94 4.4K
10:04 60.97 60.97 60.96 60.96 4.0K
10:05 60.94 60.99 60.94 60.96 10.3K
10:06 61.01 61.01 61.01 61.01 3.6K
10:08 61.02 61.02 61.02 61.02 3.8K
10:09 61.03 61.06 61.03 61.03 3.7K
10:10 61.07 61.07 61.07 61.07 1.2K
10:11 61.07 61.08 61.07 61.08 4.8K
10:12 61.07 61.07 61.03 61.03 5.5K
10:14 61.03 61.03 61.01 61.01 1.6K
10:15 60.99 60.99 60.99 60.99 1.9K
10:16 61.03 61.03 61.03 61.03 3.1K
10:18 61.03 61.03 61.00 61.00 5.8K
10:19 60.93 60.93 60.92 60.93 1.2K
10:20 60.95 60.95 60.95 60.95 1.3K
10:21 60.93 60.93 60.91 60.91 5.7K
10:23 60.93 60.96 60.93 60.96 3.2K
10:24 61.00 61.00 61.00 61.00 1.1K
10:25 61.06 61.07 61.06 61.07 4.3K
10:26 61.08 61.08 61.05 61.05 4.8K
10:27 61.07 61.08 61.04 61.08 11.9K
10:28 61.08 61.08 61.07 61.08 8.5K
10:29 61.10 61.10 61.09 61.09 4.7K
10:30 61.09 61.09 61.08 61.09 6.6K
10:31 61.09 61.13 61.09 61.11 18.7K
10:32 61.14 61.14 61.13 61.13 5.0K
10:33 61.13 61.19 61.13 61.18 8.5K
10:34 61.21 61.32 61.21 61.32 13.7K
10:35 61.29 61.36 61.29 61.32 29.9K
10:36 61.34 61.36 61.34 61.34 5.5K
10:37 61.34 61.34 61.29 61.29 5.2K
10:38 61.29 61.30 61.27 61.30 7.7K
10:39 61.32 61.32 61.32 61.32 1.4K
10:40 61.32 61.37 61.32 61.37 6.8K
10:41 61.35 61.35 61.31 61.31 5.3K
10:42 61.29 61.30 61.29 61.30 2.0K
10:43 61.30 61.30 61.24 61.25 7.3K
10:44 61.24 61.24 61.24 61.24 2.0K
10:45 61.29 61.29 61.28 61.28 4.8K
10:46 61.29 61.29 61.29 61.29 1.1K
10:47 61.26 61.26 61.26 61.26 1.0K
10:48 61.26 61.26 61.25 61.25 5.6K
10:49 61.26 61.26 61.24 61.24 2.9K
10:50 61.24 61.24 61.24 61.24 3.2K
10:51 61.23 61.23 61.23 61.23 0.6K
10:52 61.20 61.20 61.20 61.20 1.2K
10:53 61.20 61.20 61.20 61.20 1.5K
10:54 61.20 61.20 61.20 61.20 4.7K
10:55 61.22 61.22 61.19 61.21 1.8K
10:56 61.22 61.26 61.22 61.26 2.8K
10:57 61.29 61.29 61.28 61.28 2.1K
10:58 61.29 61.29 61.29 61.28 1.8K
11:00 61.31 61.31 61.27 61.27 1.9K
11:01 61.29 61.32 61.29 61.32 2.1K
11:02 61.31 61.31 61.31 61.31 4.3K
11:05 61.32 61.32 61.32 61.32 1.9K
11:06 61.31 61.31 61.31 61.31 0.6K
11:07 61.29 61.29 61.29 61.29 0.3K
11:08 61.27 61.27 61.27 61.27 0.6K
11:09 61.28 61.29 61.28 61.29 1.1K
11:10 61.29 61.30 61.29 61.30 1.4K
11:11 61.31 61.33 61.31 61.33 7.1K
11:12 61.32 61.32 61.32 61.32 1.2K
11:13 61.31 61.31 61.30 61.30 1.4K
11:14 61.32 61.34 61.32 61.34 2.2K
11:15 61.36 61.39 61.36 61.39 4.6K
11:16 61.31 61.31 61.30 61.30 1.1K
11:17 61.29 61.29 61.29 61.29 2.2K
11:19 61.40 61.40 61.40 61.40 1.7K
11:20 61.43 61.43 61.40 61.42 8.1K
11:21 61.40 61.40 61.37 61.37 3.8K
11:22 61.40 61.43 61.40 61.43 4.8K
11:23 61.43 61.43 61.43 61.43 2.3K
11:24 61.45 61.45 61.43 61.43 13.3K
11:26 61.36 61.36 61.36 61.36 6.1K
11:27 61.38 61.38 61.38 61.38 1.0K
11:28 61.39 61.39 61.39 61.39 0.2K
11:29 61.41 61.41 61.41 61.41 1.2K
11:30 61.41 61.41 61.37 61.37 4.5K
11:32 61.38 61.38 61.38 61.38 1.4K
11:33 61.39 61.39 61.39 61.39 3.2K
11:35 61.36 61.36 61.31 61.31 2.8K
11:36 61.31 61.34 61.31 61.31 2.9K
11:37 61.28 61.28 61.28 61.28 1.2K
11:39 61.30 61.30 61.29 61.29 1.0K
11:40 61.28 61.28 61.28 61.28 1.5K
11:42 61.27 61.27 61.27 61.27 1.6K
11:43 61.28 61.29 61.27 61.27 1.2K
11:44 61.27 61.27 61.27 61.27 0.7K
11:45 61.31 61.31 61.29 61.29 0.9K
11:46 61.27 61.27 61.27 61.27 1.9K
11:47 61.27 61.27 61.27 61.27 7.3K
11:48 61.24 61.26 61.24 61.26 4.1K
11:50 61.24 61.25 61.24 61.24 5.1K
11:56 61.24 61.24 61.24 61.24 0.2K
11:57 61.27 61.27 61.27 61.27 1.6K
11:58 61.28 61.28 61.28 61.28 1.0K
11:59 61.28 61.30 61.28 61.30 1.4K
12:00 61.30 61.30 61.30 61.30 2.1K
12:01 61.26 61.26 61.26 61.26 1.7K
12:03 61.25 61.25 61.25 61.25 2.8K
12:05 61.23 61.23 61.22 61.22 1.0K
12:06 61.22 61.22 61.22 61.22 1.5K
12:08 61.25 61.25 61.24 61.24 2.1K
12:09 61.22 61.22 61.20 61.20 1.7K
12:10 61.19 61.20 61.19 61.20 2.6K
12:11 61.17 61.18 61.17 61.18 3.1K
12:14 61.18 61.18 61.18 61.18 4.2K
12:15 61.15 61.15 61.15 61.15 2.5K
12:16 61.14 61.14 61.14 61.14 0.3K
12:17 61.13 61.14 61.13 61.14 1.5K
12:18 61.13 61.14 61.13 61.14 3.8K
12:19 61.15 61.15 61.15 61.15 0.6K
12:20 61.14 61.14 61.14 61.14 3.4K
12:24 61.18 61.18 61.18 61.18 0.7K
12:25 61.19 61.21 61.19 61.21 2.0K
12:26 61.26 61.26 61.26 61.26 2.3K
12:29 61.29 61.29 61.29 61.29 0.3K
12:30 61.31 61.31 61.29 61.29 3.1K
12:31 61.27 61.27 61.27 61.27 5.5K
12:33 61.24 61.24 61.24 61.24 3.3K
12:37 61.17 61.18 61.17 61.18 5.4K
12:38 61.13 61.13 61.13 61.13 1.6K
12:39 61.12 61.12 61.12 61.12 0.9K
12:40 61.17 61.17 61.14 61.14 4.1K
12:41 61.13 61.17 61.13 61.13 34.9K
12:42 61.15 61.16 61.15 61.16 1.8K
12:43 61.17 61.21 61.17 61.21 7.5K
12:44 61.20 61.20 61.20 61.20 0.1K
12:45 61.20 61.20 61.15 61.15 2.6K
12:46 61.14 61.14 61.14 61.14 0.6K
12:47 61.12 61.12 61.12 61.12 0.4K
12:48 61.10 61.12 61.10 61.11 2.3K
12:49 61.12 61.12 61.12 61.12 5.1K
12:50 61.13 61.13 61.12 61.13 2.8K
12:51 61.14 61.14 61.14 61.14 6.7K
12:52 61.13 61.13 61.13 61.13 4.5K
12:53 61.15 61.17 61.15 61.17 3.1K
12:54 61.18 61.18 61.18 61.18 0.7K
12:55 61.19 61.19 61.19 61.19 2.6K
12:57 61.19 61.20 61.19 61.20 0.9K
12:58 61.17 61.17 61.15 61.15 0.7K
12:59 61.15 61.15 61.15 61.15 1.0K
13:00 61.15 61.15 61.15 61.15 0.9K
13:01 61.17 61.17 61.12 61.12 1.5K
13:02 61.11 61.15 61.11 61.15 6.0K
13:03 61.14 61.14 61.14 61.14 0.3K
13:04 61.14 61.15 61.14 61.15 1.6K
13:05 61.14 61.14 61.10 61.10 1.4K
13:06 61.07 61.08 61.07 61.08 4.5K
13:07 61.07 61.07 61.07 61.07 1.4K
13:08 61.09 61.10 61.09 61.10 1.4K
13:09 61.10 61.10 61.09 61.09 5.7K
13:11 61.16 61.16 61.16 61.16 1.5K
13:12 61.14 61.14 61.14 61.14 1.5K
13:14 61.13 61.14 61.13 61.14 0.5K
13:15 61.18 61.18 61.18 61.18 0.4K
13:16 61.17 61.17 61.17 61.16 0.4K
13:17 61.15 61.17 61.15 61.17 3.1K
13:18 61.16 61.17 61.16 61.17 5.0K
13:19 61.17 61.17 61.17 61.17 0.1K
13:20 61.17 61.22 61.17 61.22 4.1K
13:22 61.21 61.21 61.21 61.21 0.2K
13:23 61.23 61.26 61.23 61.24 1.8K
13:24 61.25 61.25 61.25 61.25 1.3K
13:25 61.25 61.25 61.25 61.25 1.4K
13:26 61.22 61.22 61.21 61.21 1.4K
13:29 61.24 61.24 61.24 61.24 2.0K
13:30 61.22 61.22 61.22 61.22 1.7K
13:32 61.18 61.18 61.18 61.18 0.6K
13:33 61.17 61.17 61.17 61.17 1.2K
13:35 61.19 61.19 61.19 61.19 1.2K
13:38 61.18 61.18 61.18 61.18 0.5K
13:40 61.17 61.17 61.17 61.17 0.7K
13:42 61.12 61.12 61.10 61.12 5.1K
13:44 61.09 61.10 61.09 61.10 3.5K
13:46 61.08 61.08 61.08 61.08 0.7K
13:47 61.09 61.10 61.09 61.10 0.8K
13:48 61.12 61.12 61.12 61.12 1.0K
13:49 61.13 61.13 61.11 61.11 0.9K
13:50 61.10 61.10 61.10 61.10 1.8K
13:51 61.06 61.06 61.06 61.06 0.3K
13:52 61.03 61.03 61.02 61.02 1.2K
13:53 61.01 61.01 61.00 61.01 2.7K
13:54 61.05 61.05 61.05 61.05 0.9K
13:55 61.04 61.04 61.04 61.04 2.7K
14:01 61.08 61.08 61.08 61.08 0.2K
14:02 61.10 61.10 61.10 61.10 8.9K
14:03 61.10 61.10 61.10 61.10 2.3K
14:04 61.09 61.09 61.09 61.09 4.5K
14:05 61.08 61.11 61.08 61.11 1.6K
14:07 61.12 61.12 61.08 61.08 2.4K
14:08 61.07 61.07 61.07 61.07 0.7K
14:09 61.08 61.08 61.08 61.08 0.5K
14:10 61.07 61.07 61.07 61.07 0.8K
14:11 61.08 61.08 61.08 61.08 1.6K
14:12 61.09 61.09 61.09 61.09 0.9K
14:14 61.11 61.11 61.11 61.11 0.4K
14:15 61.15 61.16 61.15 61.16 1.4K
14:17 61.17 61.19 61.17 61.19 0.8K
14:18 61.20 61.20 61.20 61.20 1.8K
14:21 61.19 61.19 61.18 61.18 0.9K
14:22 61.16 61.16 61.16 61.16 1.1K
14:24 61.16 61.16 61.16 61.16 1.1K
14:27 61.16 61.16 61.16 61.16 1.3K
14:32 61.13 61.14 61.13 61.14 1.0K
14:33 61.15 61.15 61.15 61.15 0.4K
14:34 61.15 61.15 61.15 61.15 0.3K
14:37 61.13 61.13 61.13 61.13 0.1K
14:38 61.14 61.14 61.11 61.11 0.7K
14:39 61.11 61.11 61.11 61.11 0.2K
14:40 61.11 61.11 61.10 61.10 1.2K
14:41 61.12 61.12 61.12 61.12 0.5K
14:42 61.11 61.13 61.11 61.13 0.7K
14:43 61.14 61.14 61.14 61.14 0.5K
14:46 61.16 61.17 61.16 61.17 0.4K
14:47 61.17 61.18 61.17 61.18 1.3K
14:48 61.20 61.20 61.20 61.20 1.1K
14:50 61.20 61.20 61.19 61.19 1.0K
14:51 61.20 61.21 61.20 61.21 1.6K
14:52 61.20 61.20 61.20 61.20 0.4K
14:53 61.19 61.19 61.19 61.19 1.3K
14:55 61.20 61.20 61.20 61.20 0.7K
14:56 61.22 61.22 61.22 61.22 0.3K
14:57 61.22 61.22 61.22 61.22 1.4K
15:00 61.19 61.19 61.19 61.19 1.9K
15:01 61.20 61.20 61.20 61.20 1.0K
15:03 61.17 61.17 61.17 61.17 0.1K
15:04 61.15 61.15 61.15 61.15 0.4K
15:05 61.16 61.16 61.16 61.16 1.5K
15:06 61.13 61.13 61.12 61.12 1.1K
15:07 61.12 61.12 61.12 61.12 1.2K
15:09 61.09 61.09 61.05 61.05 1.9K
15:10 61.05 61.06 61.05 61.06 2.0K
15:11 61.05 61.05 61.04 61.04 3.1K
15:12 61.04 61.05 61.04 61.05 2.7K
15:13 61.05 61.07 61.05 61.06 3.7K
15:14 61.06 61.07 61.06 61.07 2.5K
15:15 61.05 61.05 61.04 61.04 2.8K
15:16 61.06 61.06 61.06 61.06 0.3K
15:17 61.05 61.05 61.05 61.05 0.9K
15:18 61.05 61.05 61.05 61.05 2.7K
15:19 61.06 61.06 61.05 61.05 4.0K
15:20 61.06 61.06 61.05 61.05 1.9K
15:21 61.05 61.06 61.04 61.06 5.7K
15:22 61.04 61.05 61.03 61.05 2.4K
15:23 61.03 61.05 61.03 61.03 2.5K
15:24 61.03 61.03 61.03 61.03 1.7K
15:25 61.02 61.05 61.02 61.05 3.8K
15:26 61.04 61.04 61.04 61.04 1.2K
15:27 61.03 61.03 61.03 61.03 0.5K
15:28 61.04 61.04 61.04 61.04 2.9K
15:29 61.05 61.05 61.04 61.04 1.0K
15:30 61.05 61.08 61.05 61.08 3.6K
15:32 61.06 61.06 61.06 61.06 1.3K
15:33 61.05 61.05 61.02 61.02 2.0K
15:34 61.01 61.01 60.99 61.00 4.4K
15:35 61.00 61.00 61.00 61.00 0.7K
15:36 61.02 61.02 61.02 61.02 1.6K
15:37 61.03 61.03 61.03 61.03 1.7K
15:38 61.00 61.00 61.00 61.00 0.9K
15:39 61.01 61.01 61.00 61.00 3.7K
15:40 60.99 60.99 60.99 60.99 2.0K
15:41 61.01 61.01 61.01 61.01 2.0K
15:42 61.01 61.01 61.00 61.01 1.9K
15:43 61.01 61.03 61.01 61.03 1.2K
15:44 61.00 61.00 61.00 61.00 5.4K
15:45 61.00 61.00 61.00 61.00 3.1K
15:46 61.00 61.00 60.99 60.99 2.0K
15:47 61.00 61.00 60.99 61.00 4.4K
15:48 60.99 61.00 60.99 61.00 5.6K
15:49 61.00 61.01 61.00 61.01 2.1K
15:50 61.00 61.00 60.97 60.98 12.2K
15:51 60.98 60.99 60.97 60.98 3.7K
15:52 60.99 60.99 60.97 60.97 2.9K
15:53 60.97 60.97 60.96 60.97 12.4K
15:54 60.98 60.98 60.97 60.97 3.2K
15:55 60.96 60.99 60.96 60.97 5.8K
15:56 60.97 60.97 60.97 60.97 1.3K
15:57 60.96 60.96 60.92 60.94 16.3K
15:58 60.94 60.96 60.94 60.96 19.9K
15:59 60.97 60.99 60.96 60.98 61.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar