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 63.94 63.94 63.94 63.94 15.9K
09:31 63.93 63.95 63.93 63.95 3.2K
09:32 63.93 63.93 63.86 63.86 6.5K
09:33 63.92 63.96 63.91 63.96 4.6K
09:34 63.96 63.96 63.94 63.94 0.4K
09:35 63.96 64.05 63.96 64.00 4.1K
09:36 63.96 64.00 63.96 64.00 3.0K
09:37 64.03 64.06 64.01 64.02 3.9K
09:38 64.04 64.06 64.02 64.06 2.0K
09:39 64.12 64.13 64.06 64.06 21.2K
09:40 64.03 64.03 64.03 64.03 16.6K
09:41 64.07 64.07 64.02 64.02 9.3K
09:42 64.04 64.04 64.00 64.00 22.8K
09:43 63.96 63.97 63.96 63.97 2.4K
09:44 64.01 64.01 64.01 64.01 2.2K
09:45 64.08 64.10 64.08 64.10 2.6K
09:46 64.10 64.12 64.09 64.12 5.6K
09:47 64.09 64.09 64.05 64.05 13.3K
09:48 64.01 64.02 64.01 64.02 3.2K
09:49 64.00 64.00 63.95 63.96 13.7K
09:50 63.95 63.96 63.93 63.93 5.6K
09:51 63.93 63.95 63.93 63.95 8.2K
09:52 63.93 63.94 63.93 63.94 2.0K
09:53 63.95 63.95 63.92 63.92 7.5K
09:54 63.93 63.95 63.91 63.95 5.0K
09:55 63.98 63.98 63.98 63.98 0.2K
09:56 63.96 63.96 63.96 63.96 2.8K
09:57 63.99 64.02 63.99 64.02 4.1K
09:58 64.03 64.03 64.01 64.01 14.3K
09:59 64.07 64.07 64.04 64.04 2.1K
10:00 64.03 64.03 64.00 64.02 4.7K
10:01 64.01 64.01 64.01 64.01 1.0K
10:02 64.04 64.04 64.03 64.03 7.4K
10:03 64.06 64.06 64.05 64.05 1.0K
10:04 64.03 64.03 64.03 64.03 6.0K
10:05 64.07 64.10 64.07 64.09 3.5K
10:06 64.09 64.10 64.09 64.10 4.3K
10:08 64.12 64.12 64.12 64.12 1.3K
10:09 64.13 64.13 64.12 64.12 2.3K
10:10 64.09 64.09 64.07 64.07 2.5K
10:11 64.07 64.07 64.05 64.05 1.9K
10:12 64.04 64.04 64.04 64.04 4.8K
10:14 64.14 64.14 64.12 64.12 5.2K
10:17 64.10 64.10 64.07 64.07 0.6K
10:18 64.09 64.09 64.09 64.09 4.0K
10:20 64.15 64.18 64.15 64.18 3.9K
10:21 64.20 64.20 64.20 64.20 1.7K
10:22 64.21 64.21 64.20 64.20 3.7K
10:23 64.21 64.21 64.21 64.21 3.3K
10:24 64.20 64.20 64.13 64.13 3.2K
10:25 64.14 64.15 64.14 64.15 4.2K
10:26 64.12 64.12 64.11 64.11 3.2K
10:27 64.12 64.12 64.12 64.12 2.4K
10:28 64.10 64.10 64.08 64.08 1.0K
10:29 64.07 64.07 64.07 64.07 3.1K
10:30 64.10 64.10 64.10 64.10 1.2K
10:32 64.15 64.16 64.13 64.14 6.1K
10:33 64.17 64.18 64.17 64.17 7.1K
10:34 64.20 64.20 64.20 64.20 0.5K
10:35 64.15 64.15 64.15 64.15 1.8K
10:36 64.12 64.12 64.12 64.12 3.2K
10:39 64.22 64.25 64.22 64.25 3.9K
10:40 64.28 64.28 64.28 64.28 6.6K
10:44 64.26 64.26 64.26 64.26 7.3K
10:45 64.24 64.26 64.24 64.26 1.5K
10:47 64.28 64.28 64.28 64.28 1.5K
10:48 64.32 64.32 64.32 64.32 2.2K
10:49 64.32 64.32 64.32 64.32 3.4K
10:50 64.33 64.33 64.33 64.33 4.7K
10:51 64.39 64.46 64.38 64.46 6.8K
10:52 64.49 64.58 64.49 64.58 29.7K
10:53 64.56 64.56 64.51 64.51 22.4K
10:54 64.53 64.59 64.53 64.55 11.3K
10:55 64.54 64.57 64.54 64.57 14.0K
10:56 64.57 64.58 64.54 64.55 13.4K
10:57 64.55 64.56 64.54 64.56 11.8K
10:58 64.55 64.57 64.55 64.57 13.3K
10:59 64.56 64.61 64.56 64.61 9.8K
11:00 64.63 64.66 64.60 64.62 22.3K
11:01 64.60 64.60 64.56 64.56 11.3K
11:02 64.55 64.56 64.52 64.54 12.5K
11:03 64.52 64.55 64.52 64.54 8.0K
11:04 64.53 64.54 64.51 64.52 6.1K
11:05 64.54 64.54 64.51 64.53 9.9K
11:06 64.51 64.51 64.45 64.45 13.4K
11:07 64.44 64.44 64.41 64.41 7.8K
11:08 64.38 64.44 64.38 64.41 6.7K
11:09 64.41 64.41 64.39 64.41 4.2K
11:10 64.41 64.44 64.40 64.44 4.2K
11:11 64.43 64.44 64.40 64.44 2.9K
11:12 64.42 64.42 64.42 64.42 3.9K
11:13 64.42 64.42 64.41 64.41 3.1K
11:14 64.42 64.46 64.41 64.46 5.9K
11:15 64.42 64.44 64.42 64.42 5.6K
11:16 64.42 64.45 64.42 64.44 4.5K
11:17 64.42 64.47 64.42 64.43 7.3K
11:18 64.41 64.44 64.41 64.44 9.4K
11:19 64.43 64.43 64.41 64.41 7.1K
11:20 64.40 64.42 64.40 64.40 5.7K
11:21 64.39 64.39 64.36 64.36 6.3K
11:22 64.35 64.36 64.35 64.36 2.0K
11:23 64.38 64.38 64.32 64.32 2.9K
11:24 64.31 64.35 64.31 64.35 4.0K
11:25 64.37 64.37 64.35 64.35 1.7K
11:26 64.35 64.35 64.32 64.32 3.5K
11:27 64.29 64.29 64.25 64.25 1.6K
11:28 64.28 64.28 64.28 64.28 3.8K
11:29 64.28 64.28 64.28 64.28 0.7K
11:30 64.29 64.29 64.28 64.28 7.6K
11:31 64.29 64.29 64.26 64.26 5.8K
11:32 64.24 64.26 64.24 64.26 2.9K
11:33 64.25 64.27 64.25 64.26 6.6K
11:34 64.26 64.27 64.26 64.27 5.0K
11:35 64.27 64.27 64.27 64.27 3.4K
11:36 64.26 64.30 64.26 64.30 2.7K
11:38 64.28 64.28 64.28 64.28 0.8K
11:39 64.24 64.24 64.24 64.24 0.9K
11:40 64.30 64.30 64.30 64.30 0.4K
11:41 64.27 64.27 64.27 64.27 1.2K
11:42 64.25 64.25 64.24 64.24 0.9K
11:43 64.26 64.26 64.26 64.26 1.0K
11:45 64.27 64.27 64.25 64.25 0.4K
11:46 64.26 64.30 64.26 64.30 2.3K
11:47 64.27 64.27 64.27 64.27 0.6K
11:48 64.26 64.26 64.26 64.26 0.3K
11:49 64.27 64.27 64.24 64.24 0.6K
11:50 64.23 64.23 64.14 64.14 7.8K
11:51 64.18 64.18 64.16 64.16 3.3K
11:52 64.16 64.16 64.16 64.16 1.4K
11:53 64.16 64.16 64.16 64.16 0.3K
11:54 64.20 64.21 64.20 64.21 1.6K
11:55 64.20 64.20 64.20 64.20 1.9K
11:56 64.18 64.18 64.15 64.15 1.9K
11:57 64.17 64.17 64.17 64.17 5.4K
12:02 64.16 64.16 64.10 64.10 3.4K
12:03 64.11 64.11 64.11 64.11 2.4K
12:04 64.11 64.12 64.11 64.12 2.1K
12:06 64.06 64.06 64.06 64.06 1.0K
12:08 64.05 64.05 64.02 64.02 2.8K
12:09 64.03 64.04 64.03 64.04 1.4K
12:10 64.00 64.00 64.00 64.00 7.8K
12:11 64.01 64.01 64.01 64.01 1.0K
12:13 64.06 64.06 64.06 64.06 2.4K
12:14 64.10 64.10 64.10 64.10 0.2K
12:15 64.07 64.07 64.07 64.07 0.5K
12:17 64.14 64.22 64.14 64.18 14.6K
12:18 64.16 64.17 64.16 64.17 2.7K
12:19 64.13 64.13 64.13 64.13 2.6K
12:22 64.16 64.16 64.16 64.16 5.8K
12:23 64.17 64.17 64.16 64.16 1.4K
12:24 64.16 64.16 64.16 64.16 2.2K
12:26 64.14 64.14 64.14 64.14 0.8K
12:28 64.09 64.12 64.09 64.11 7.6K
12:33 64.12 64.12 64.12 64.12 1.3K
12:36 64.10 64.10 64.10 64.10 2.2K
12:38 64.08 64.08 64.08 64.08 1.6K
12:40 64.09 64.09 64.09 64.09 0.8K
12:41 64.07 64.07 64.07 64.07 1.8K
12:42 64.07 64.07 64.06 64.06 4.1K
12:43 64.07 64.07 64.06 64.06 2.4K
12:45 64.10 64.10 64.10 64.10 2.1K
12:47 64.10 64.10 64.10 64.10 1.3K
12:49 64.10 64.10 64.10 64.10 3.6K
12:52 64.08 64.10 64.08 64.10 1.0K
12:53 64.09 64.09 64.09 64.09 1.6K
12:55 64.08 64.08 64.08 64.08 4.2K
12:58 64.02 64.02 64.02 64.02 2.3K
13:00 64.05 64.07 64.05 64.07 1.6K
13:05 64.07 64.07 64.07 64.07 2.7K
13:06 64.10 64.10 64.10 64.10 1.6K
13:07 64.07 64.07 64.07 64.07 0.5K
13:08 64.03 64.07 64.03 64.07 2.2K
13:10 64.09 64.09 64.09 64.09 1.2K
13:11 64.12 64.12 64.12 64.12 0.6K
13:12 64.11 64.11 64.11 64.11 5.4K
13:14 64.07 64.07 64.07 64.07 5.7K
13:16 64.07 64.07 64.07 64.07 1.6K
13:17 64.06 64.06 64.06 64.06 0.6K
13:18 64.07 64.09 64.07 64.09 2.6K
13:19 64.10 64.11 64.10 64.11 2.4K
13:20 64.10 64.12 64.10 64.11 3.5K
13:23 64.14 64.14 64.14 64.14 1.8K
13:25 64.09 64.11 64.09 64.11 3.0K
13:29 64.10 64.10 64.10 64.10 0.9K
13:30 64.10 64.10 64.10 64.10 1.9K
13:31 64.07 64.07 64.07 64.07 1.7K
13:32 64.07 64.07 64.07 64.07 1.1K
13:33 64.09 64.09 64.09 64.09 0.7K
13:34 64.11 64.11 64.11 64.11 0.4K
13:35 64.12 64.12 64.12 64.12 1.4K
13:36 64.08 64.08 64.08 64.08 0.9K
13:37 64.11 64.11 64.11 64.11 3.1K
13:40 64.12 64.12 64.12 64.12 0.7K
13:41 64.11 64.11 64.11 64.11 0.9K
13:43 64.12 64.12 64.12 64.12 1.4K
13:46 64.07 64.07 64.07 64.07 1.5K
13:47 64.06 64.06 64.06 64.06 0.5K
13:49 64.01 64.01 64.01 64.01 1.8K
13:50 64.01 64.01 64.01 64.01 2.9K
13:55 64.02 64.02 64.02 64.02 1.5K
13:57 64.08 64.08 64.07 64.07 1.0K
13:59 64.08 64.08 64.08 64.08 0.3K
14:01 64.06 64.06 64.05 64.05 5.9K
14:03 63.90 63.90 63.89 63.89 5.1K
14:06 64.02 64.02 64.02 64.02 2.8K
14:09 64.06 64.06 64.06 64.06 2.5K
14:10 64.13 64.13 64.13 64.13 6.6K
14:11 64.10 64.10 64.10 64.10 2.0K
14:13 64.08 64.08 64.08 64.08 1.3K
14:14 64.02 64.02 64.02 64.02 1.2K
14:15 64.00 64.00 64.00 64.00 3.8K
14:16 64.02 64.02 64.02 64.02 7.3K
14:17 64.00 64.00 64.00 64.00 7.2K
14:18 64.04 64.04 64.03 64.03 0.9K
14:19 64.03 64.05 64.03 64.05 10.9K
14:20 64.04 64.04 64.04 64.04 0.7K
14:22 64.01 64.04 64.01 64.04 7.9K
14:23 64.08 64.08 64.08 64.08 3.2K
14:24 64.09 64.09 64.09 64.08 1.8K
14:25 63.98 63.98 63.92 63.92 8.9K
14:26 64.00 64.04 64.00 64.04 16.7K
14:29 64.05 64.05 64.05 64.05 6.5K
14:30 64.07 64.07 64.02 64.02 12.1K
14:33 64.04 64.04 64.01 64.01 5.1K
14:34 64.06 64.06 64.06 64.06 10.0K
14:35 64.09 64.09 64.09 64.09 1.5K
14:36 64.09 64.09 63.95 63.95 14.0K
14:37 63.98 64.00 63.92 63.92 12.0K
14:38 63.95 63.95 63.95 63.95 1.8K
14:39 63.95 63.95 63.91 63.91 8.2K
14:40 63.80 63.81 63.80 63.81 26.1K
14:41 63.78 63.87 63.78 63.87 9.6K
14:42 63.84 63.84 63.82 63.82 10.9K
14:43 63.88 63.88 63.88 63.88 4.2K
14:44 63.90 63.90 63.90 63.90 10.3K
14:45 63.90 63.90 63.90 63.90 6.6K
14:46 63.84 63.84 63.74 63.74 9.8K
14:47 63.79 63.81 63.73 63.74 31.3K
14:48 63.73 63.73 63.66 63.66 11.8K
14:49 63.58 63.61 63.58 63.58 19.0K
14:50 63.57 63.61 63.50 63.51 38.0K
14:51 63.52 63.54 63.51 63.54 20.0K
14:52 63.52 63.58 63.52 63.58 13.8K
14:53 63.52 63.52 63.50 63.51 13.4K
14:54 63.55 63.56 63.49 63.49 11.5K
14:55 63.49 63.49 63.46 63.48 8.4K
14:56 63.47 63.48 63.37 63.42 53.0K
14:57 63.39 63.46 63.36 63.44 36.9K
14:58 63.39 63.40 63.39 63.40 15.8K
14:59 63.37 63.37 63.33 63.33 20.8K
15:00 63.32 63.33 63.28 63.31 61.6K
15:01 63.23 63.27 63.22 63.27 26.4K
15:02 63.23 63.24 63.20 63.24 22.0K
15:03 63.23 63.27 63.12 63.12 12.3K
15:04 63.12 63.12 63.07 63.09 32.5K
15:05 63.05 63.08 63.00 63.01 23.5K
15:06 62.95 63.01 62.95 62.98 27.1K
15:07 62.99 63.08 62.96 63.08 17.2K
15:08 63.06 63.09 62.99 63.09 29.7K
15:09 63.09 63.13 63.07 63.07 13.7K
15:10 63.06 63.06 63.00 63.01 17.4K
15:11 63.00 63.06 63.00 63.02 23.3K
15:12 63.04 63.10 63.04 63.08 10.2K
15:13 63.09 63.18 63.08 63.18 18.2K
15:14 63.18 63.20 63.18 63.20 20.0K
15:15 63.18 63.25 63.16 63.25 25.2K
15:16 63.21 63.21 63.17 63.17 11.7K
15:17 63.20 63.20 63.19 63.19 18.7K
15:19 63.15 63.19 63.15 63.18 7.0K
15:20 63.17 63.18 63.16 63.16 4.6K
15:21 63.18 63.23 63.18 63.23 8.2K
15:22 63.18 63.23 63.18 63.22 8.5K
15:23 63.17 63.18 63.17 63.17 3.1K
15:24 63.18 63.19 63.17 63.18 10.8K
15:25 63.21 63.23 63.21 63.23 4.1K
15:26 63.21 63.21 63.18 63.18 5.7K
15:27 63.22 63.26 63.22 63.26 14.0K
15:28 63.26 63.28 63.26 63.27 4.8K
15:29 63.27 63.29 63.27 63.29 4.2K
15:30 63.30 63.33 63.29 63.33 6.6K
15:31 63.30 63.30 63.30 63.30 0.7K
15:32 63.31 63.31 63.28 63.28 2.1K
15:33 63.24 63.27 63.24 63.27 15.9K
15:34 63.32 63.32 63.32 63.32 1.1K
15:35 63.25 63.28 63.25 63.28 2.4K
15:36 63.28 63.28 63.27 63.27 3.4K
15:37 63.25 63.26 63.20 63.20 7.4K
15:38 63.20 63.27 63.20 63.27 10.1K
15:39 63.26 63.27 63.26 63.27 7.3K
15:40 63.32 63.32 63.32 63.32 4.1K
15:41 63.28 63.33 63.28 63.33 5.2K
15:42 63.35 63.37 63.34 63.34 17.8K
15:43 63.33 63.36 63.33 63.36 15.5K
15:44 63.40 63.46 63.40 63.46 14.4K
15:45 63.42 63.47 63.42 63.46 10.6K
15:46 63.48 63.48 63.43 63.46 6.7K
15:47 63.48 63.50 63.48 63.50 8.6K
15:48 63.53 63.56 63.52 63.56 18.4K
15:49 63.60 63.62 63.60 63.61 18.8K
15:50 63.59 63.67 63.59 63.62 13.1K
15:51 63.60 63.60 63.59 63.60 8.2K
15:52 63.59 63.59 63.57 63.57 5.2K
15:53 63.56 63.56 63.56 63.56 2.7K
15:54 63.64 63.64 63.62 63.63 4.4K
15:55 63.61 63.61 63.56 63.60 10.8K
15:56 63.62 63.62 63.62 63.62 4.9K
15:57 63.62 63.64 63.62 63.64 4.8K
15:58 63.62 63.62 63.62 63.62 10.9K
15:59 63.57 63.59 63.56 63.56 27.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available