Bitwise Bitcoin ETF

BITB
🏛️ usa →
59.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.72 64.75 64.72 64.74 35.6K
09:31 64.67 64.67 64.67 64.67 0.9K
09:32 64.67 64.67 64.66 64.66 3.8K
09:33 64.72 64.75 64.72 64.75 1.9K
09:34 64.75 64.76 64.75 64.76 3.0K
09:35 64.74 64.74 64.73 64.73 2.3K
09:36 64.70 64.76 64.70 64.75 8.2K
09:37 64.74 64.74 64.68 64.68 13.9K
09:38 64.71 64.71 64.71 64.71 2.7K
09:39 64.70 64.70 64.68 64.68 3.2K
09:40 64.69 64.71 64.68 64.70 11.8K
09:41 64.71 64.71 64.67 64.66 2.2K
09:42 64.63 64.65 64.60 64.60 12.1K
09:43 64.63 64.63 64.55 64.58 3.7K
09:44 64.58 64.66 64.58 64.66 5.0K
09:45 64.67 64.67 64.66 64.66 1.1K
09:46 64.67 64.67 64.67 64.66 2.6K
09:47 64.65 64.65 64.65 64.65 4.7K
09:48 64.58 64.59 64.58 64.59 2.8K
09:49 64.62 64.62 64.60 64.60 2.3K
09:50 64.54 64.54 64.54 64.54 4.4K
09:51 64.56 64.57 64.55 64.56 1.5K
09:52 64.61 64.61 64.59 64.59 5.6K
09:53 64.60 64.60 64.59 64.59 5.3K
09:54 64.61 64.61 64.57 64.57 16.4K
09:55 64.56 64.56 64.51 64.52 10.5K
09:56 64.53 64.57 64.52 64.53 19.6K
09:57 64.55 64.55 64.52 64.52 8.5K
09:58 64.54 64.54 64.52 64.52 6.1K
09:59 64.55 64.55 64.52 64.55 3.4K
10:00 64.57 64.57 64.53 64.53 4.9K
10:01 64.53 64.53 64.53 64.53 9.3K
10:02 64.47 64.47 64.47 64.47 2.1K
10:03 64.46 64.46 64.43 64.43 2.3K
10:04 64.43 64.43 64.43 64.43 3.2K
10:06 64.31 64.33 64.29 64.33 11.6K
10:07 64.23 64.25 64.23 64.25 13.6K
10:09 64.21 64.27 64.17 64.25 10.4K
10:10 64.26 64.28 64.23 64.23 9.1K
10:12 64.27 64.30 64.27 64.30 2.0K
10:13 64.34 64.34 64.32 64.32 4.7K
10:14 64.35 64.35 64.33 64.33 3.0K
10:15 64.26 64.26 64.26 64.26 1.2K
10:16 64.33 64.39 64.33 64.39 3.9K
10:18 64.38 64.38 64.37 64.37 1.7K
10:20 64.36 64.36 64.32 64.32 6.4K
10:21 64.28 64.28 64.28 64.28 2.2K
10:23 64.37 64.37 64.37 64.37 0.2K
10:24 64.37 64.37 64.37 64.37 14.1K
10:25 64.41 64.41 64.41 64.41 2.1K
10:27 64.32 64.34 64.32 64.34 4.0K
10:30 64.32 64.32 64.32 64.32 1.6K
10:31 64.33 64.33 64.33 64.33 2.6K
10:33 64.28 64.28 64.28 64.28 1.4K
10:34 64.31 64.31 64.31 64.31 0.3K
10:35 64.34 64.34 64.34 64.34 0.9K
10:36 64.34 64.34 64.34 64.33 0.4K
10:37 64.34 64.34 64.34 64.34 1.2K
10:39 64.25 64.25 64.24 64.24 1.9K
10:40 64.25 64.25 64.25 64.25 0.3K
10:41 64.28 64.28 64.28 64.28 1.9K
10:42 64.33 64.33 64.33 64.33 1.3K
10:44 64.37 64.37 64.35 64.35 9.9K
10:46 64.35 64.35 64.35 64.35 0.8K
10:47 64.34 64.34 64.30 64.30 9.5K
10:51 64.16 64.16 64.13 64.13 2.5K
10:53 64.06 64.06 64.05 64.05 1.0K
10:54 64.07 64.07 64.07 64.07 1.2K
10:55 64.07 64.07 64.05 64.05 5.4K
10:56 64.14 64.15 64.14 64.15 1.7K
10:57 64.14 64.14 64.09 64.09 7.3K
10:58 64.07 64.07 64.07 64.07 4.6K
10:59 64.08 64.08 64.08 64.08 1.4K
11:00 64.08 64.08 64.07 64.07 1.5K
11:01 64.07 64.09 64.07 64.09 3.0K
11:02 64.14 64.14 64.14 64.14 1.4K
11:03 64.10 64.10 64.02 64.02 4.8K
11:04 64.01 64.06 64.01 64.06 5.3K
11:05 64.07 64.07 64.04 64.04 4.5K
11:06 64.02 64.04 64.02 64.04 2.0K
11:07 64.04 64.04 64.01 64.01 3.8K
11:08 64.01 64.06 64.01 64.05 3.9K
11:09 64.04 64.04 64.02 64.04 3.3K
11:10 64.03 64.04 64.03 64.04 3.0K
11:11 64.02 64.12 64.02 64.12 7.3K
11:12 64.14 64.18 64.14 64.14 4.6K
11:13 64.15 64.18 64.15 64.16 2.0K
11:14 64.15 64.15 64.09 64.08 7.3K
11:15 64.10 64.11 64.10 64.09 3.7K
11:16 64.06 64.10 64.06 64.08 4.1K
11:17 64.06 64.06 64.06 64.06 3.3K
11:18 64.06 64.06 64.02 64.01 5.5K
11:19 64.02 64.04 64.02 64.03 5.6K
11:20 64.04 64.04 64.03 64.04 5.9K
11:21 64.05 64.06 64.02 64.02 8.3K
11:22 64.00 64.00 63.95 63.95 10.4K
11:23 63.97 63.97 63.95 63.97 8.3K
11:24 63.97 63.97 63.97 63.97 4.1K
11:25 63.97 63.97 63.96 63.97 3.6K
11:26 63.97 63.97 63.97 63.97 4.0K
11:27 63.95 63.97 63.95 63.97 7.2K
11:28 63.97 63.97 63.93 63.92 9.0K
11:29 63.92 63.92 63.91 63.92 8.7K
11:30 63.92 63.97 63.92 63.96 7.0K
11:31 63.92 63.93 63.90 63.90 4.8K
11:32 63.91 63.91 63.91 63.91 1.7K
11:33 63.91 63.99 63.91 63.99 6.9K
11:34 63.97 63.97 63.93 63.93 7.8K
11:35 63.90 63.90 63.90 63.90 1.7K
11:36 63.90 63.90 63.89 63.90 4.5K
11:37 63.91 63.95 63.91 63.93 3.6K
11:38 63.94 63.94 63.91 63.91 3.9K
11:39 63.90 63.90 63.89 63.89 4.3K
11:40 63.89 63.93 63.89 63.92 6.6K
11:41 63.91 63.91 63.84 63.88 19.4K
11:42 63.89 63.89 63.78 63.78 17.7K
11:43 63.77 63.81 63.77 63.78 14.3K
11:44 63.87 63.89 63.86 63.87 10.2K
11:45 63.85 63.86 63.84 63.86 6.8K
11:46 63.86 63.90 63.84 63.87 16.7K
11:47 63.87 63.96 63.87 63.96 10.3K
11:48 63.94 63.95 63.90 63.93 7.5K
11:49 63.91 63.92 63.91 63.92 10.4K
11:50 63.90 63.90 63.87 63.87 5.9K
11:51 63.85 63.89 63.82 63.82 9.0K
11:52 63.81 63.86 63.81 63.86 25.0K
11:53 63.93 63.93 63.92 63.93 8.8K
11:54 63.90 63.93 63.90 63.92 3.3K
11:55 63.90 63.90 63.90 63.90 3.9K
11:56 63.93 63.93 63.93 63.93 0.9K
11:57 63.91 63.91 63.87 63.87 2.1K
11:58 63.86 63.87 63.86 63.87 7.3K
11:59 63.86 63.86 63.84 63.84 3.9K
12:00 63.86 63.87 63.83 63.83 3.9K
12:01 63.82 63.84 63.82 63.82 4.4K
12:02 63.83 63.84 63.82 63.82 11.4K
12:03 63.81 63.82 63.81 63.81 4.0K
12:04 63.82 63.84 63.79 63.84 3.9K
12:05 63.83 63.83 63.82 63.83 3.4K
12:06 63.84 63.86 63.84 63.86 1.3K
12:07 63.88 63.88 63.85 63.85 19.6K
12:08 63.83 63.85 63.82 63.84 4.3K
12:09 63.86 63.88 63.86 63.88 7.3K
12:10 63.87 63.87 63.84 63.84 8.5K
12:11 63.85 63.87 63.82 63.82 9.3K
12:12 63.82 63.85 63.82 63.85 1.9K
12:13 63.84 63.85 63.84 63.85 4.0K
12:14 63.82 63.85 63.82 63.85 16.0K
12:15 63.85 63.87 63.85 63.87 17.5K
12:16 63.88 63.94 63.88 63.94 8.9K
12:17 63.92 63.92 63.86 63.87 9.8K
12:18 63.87 63.87 63.85 63.87 18.0K
12:19 63.85 63.85 63.80 63.85 22.2K
12:20 63.83 63.86 63.83 63.86 24.6K
12:21 63.87 63.89 63.87 63.89 7.2K
12:22 63.86 63.89 63.86 63.89 2.9K
12:23 63.89 63.89 63.83 63.83 5.8K
12:24 63.82 63.82 63.81 63.81 7.9K
12:25 63.76 63.78 63.76 63.77 14.6K
12:26 63.77 63.78 63.76 63.78 3.7K
12:27 63.77 63.80 63.77 63.78 4.4K
12:28 63.79 63.79 63.77 63.77 5.8K
12:29 63.78 63.79 63.78 63.79 0.9K
12:30 63.78 63.78 63.76 63.76 20.5K
12:31 63.75 63.75 63.75 63.75 3.1K
12:32 63.77 63.77 63.77 63.77 1.6K
12:33 63.78 63.78 63.71 63.71 2.9K
12:34 63.72 63.72 63.70 63.70 11.0K
12:35 63.68 63.71 63.68 63.70 9.9K
12:36 63.71 63.72 63.66 63.66 14.1K
12:37 63.65 63.65 63.64 63.65 13.3K
12:38 63.63 63.64 63.58 63.64 18.2K
12:39 63.64 63.66 63.63 63.65 5.7K
12:40 63.66 63.70 63.65 63.70 6.3K
12:41 63.70 63.77 63.70 63.77 9.0K
12:42 63.78 63.80 63.78 63.80 4.1K
12:43 63.79 63.80 63.79 63.79 5.2K
12:44 63.80 63.80 63.80 63.80 2.7K
12:45 63.87 63.91 63.84 63.91 8.2K
12:46 63.90 63.95 63.90 63.95 10.2K
12:47 63.96 63.96 63.95 63.95 5.6K
12:50 64.01 64.01 64.01 64.01 0.1K
12:51 64.02 64.02 64.02 64.02 4.3K
12:54 64.01 64.01 63.93 63.93 4.3K
12:58 64.01 64.01 64.01 64.01 0.4K
12:59 64.02 64.02 64.02 64.02 1.1K
13:00 64.03 64.03 63.98 63.98 2.8K
13:01 63.99 64.01 63.99 64.01 7.2K
13:02 63.98 63.99 63.96 63.99 1.8K
13:03 64.00 64.05 64.00 64.05 2.6K
13:04 64.06 64.08 64.03 64.03 2.2K
13:05 64.06 64.08 64.04 64.08 3.9K
13:07 64.06 64.06 64.06 64.06 0.5K
13:09 64.08 64.08 64.08 64.08 2.8K
13:11 64.08 64.08 64.08 64.08 0.7K
13:13 64.11 64.11 64.11 64.11 0.7K
13:15 64.13 64.13 64.10 64.10 8.1K
13:16 64.08 64.10 64.08 64.10 1.5K
13:17 64.11 64.11 64.11 64.11 1.3K
13:18 64.11 64.11 64.11 64.11 0.7K
13:19 64.05 64.05 64.05 64.05 0.7K
13:20 64.07 64.07 64.07 64.07 1.3K
13:21 64.04 64.13 64.04 64.13 6.8K
13:24 64.14 64.14 64.14 64.14 1.8K
13:26 64.16 64.16 64.16 64.16 0.9K
13:28 64.15 64.18 64.15 64.15 6.1K
13:29 64.14 64.14 64.14 64.14 0.7K
13:30 64.16 64.16 64.15 64.16 3.1K
13:32 64.21 64.21 64.21 64.21 3.2K
13:34 64.18 64.18 64.18 64.18 2.5K
13:37 64.16 64.17 64.16 64.17 0.5K
13:38 64.13 64.13 64.13 64.13 2.7K
13:39 64.09 64.09 64.09 64.09 4.9K
13:42 64.10 64.10 64.07 64.07 1.1K
13:43 64.05 64.05 64.03 64.03 2.6K
13:47 64.06 64.06 64.06 64.06 1.4K
13:48 64.06 64.06 64.05 64.05 1.7K
13:49 64.03 64.03 64.02 64.02 2.1K
13:50 64.04 64.04 64.04 64.04 0.5K
13:52 64.02 64.02 64.02 64.02 2.6K
13:56 64.08 64.08 64.08 64.08 0.7K
13:57 64.07 64.07 64.07 64.07 1.2K
14:00 64.04 64.04 64.02 64.02 0.3K
14:01 64.06 64.06 64.06 64.06 0.1K
14:02 64.10 64.10 64.09 64.09 3.5K
14:03 64.05 64.05 64.05 64.05 0.8K
14:04 64.01 64.01 64.00 64.00 0.6K
14:05 64.03 64.03 63.98 64.01 2.9K
14:08 63.95 63.95 63.94 63.94 2.8K
14:10 63.94 63.94 63.94 63.94 0.1K
14:11 63.96 63.96 63.96 63.96 1.9K
14:13 63.95 63.95 63.95 63.95 1.4K
14:18 64.01 64.01 64.01 64.01 1.5K
14:23 63.91 63.91 63.89 63.89 3.9K
14:27 63.96 63.96 63.93 63.94 0.9K
14:29 64.02 64.02 64.01 64.02 1.9K
14:31 64.08 64.08 64.08 64.08 2.7K
14:34 64.04 64.04 64.04 64.03 0.4K
14:35 64.01 64.01 64.01 64.01 1.8K
14:41 64.05 64.05 64.05 64.05 2.2K
14:43 64.04 64.04 64.04 64.04 1.1K
14:44 64.04 64.04 64.04 64.04 3.6K
14:45 64.06 64.06 64.05 64.05 0.6K
14:46 64.05 64.05 64.05 64.05 2.5K
14:47 64.02 64.04 64.02 64.04 1.7K
14:48 64.04 64.08 64.04 64.08 1.1K
14:49 64.07 64.08 64.07 64.08 1.7K
14:51 64.08 64.08 64.08 64.08 1.2K
14:52 64.04 64.04 64.04 64.04 0.9K
14:53 64.01 64.01 64.01 64.01 0.8K
14:54 63.99 63.99 63.99 63.99 2.2K
14:55 63.96 63.96 63.96 63.96 0.7K
14:56 63.95 63.95 63.95 63.95 3.6K
14:58 63.94 63.94 63.94 63.94 2.9K
14:59 63.96 63.96 63.96 63.96 0.4K
15:00 63.95 63.95 63.94 63.94 1.3K
15:01 63.93 63.95 63.93 63.93 3.1K
15:02 63.96 63.96 63.96 63.96 1.7K
15:04 63.98 64.00 63.98 64.00 9.2K
15:05 64.01 64.03 64.01 64.03 5.8K
15:07 64.00 64.00 63.99 63.99 4.0K
15:08 64.00 64.00 63.98 63.98 3.0K
15:09 63.99 63.99 63.97 63.97 2.4K
15:10 63.98 63.98 63.98 63.98 2.6K
15:11 63.99 63.99 63.99 63.99 1.2K
15:12 64.02 64.02 64.02 64.02 1.2K
15:14 64.04 64.05 64.04 64.05 2.4K
15:15 64.16 64.16 64.16 64.16 8.9K
15:16 64.15 64.15 64.14 64.14 5.5K
15:17 64.15 64.15 64.14 64.14 2.1K
15:19 64.10 64.10 64.10 64.10 9.1K
15:22 64.06 64.06 63.96 63.96 12.1K
15:23 63.94 63.95 63.94 63.95 6.7K
15:26 63.88 63.91 63.88 63.89 4.4K
15:27 63.89 63.89 63.86 63.86 4.6K
15:28 63.86 63.86 63.86 63.86 1.7K
15:31 63.89 63.89 63.89 63.89 2.5K
15:32 63.90 63.90 63.89 63.89 2.9K
15:34 63.90 63.90 63.89 63.89 3.3K
15:35 63.85 63.85 63.85 63.85 0.9K
15:36 63.85 63.85 63.84 63.84 6.9K
15:39 63.85 63.85 63.85 63.85 1.0K
15:40 63.83 63.90 63.83 63.89 8.4K
15:41 63.93 63.93 63.93 63.93 3.4K
15:43 63.91 63.91 63.91 63.90 1.9K
15:45 63.95 63.95 63.94 63.94 1.9K
15:46 63.97 63.97 63.97 63.97 2.5K
15:47 63.95 63.95 63.92 63.92 1.9K
15:48 63.93 63.93 63.93 63.93 3.3K
15:49 63.95 63.95 63.95 63.95 0.4K
15:50 63.92 63.92 63.92 63.92 5.9K
15:51 63.89 63.90 63.89 63.90 3.8K
15:52 63.89 63.89 63.89 63.89 4.6K
15:53 63.93 63.93 63.93 63.93 1.0K
15:54 63.92 63.94 63.92 63.94 1.5K
15:55 63.93 63.94 63.92 63.94 4.0K
15:57 63.93 63.93 63.93 63.93 3.8K
15:59 63.91 63.91 63.89 63.91 22.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available