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 61.64 61.64 61.62 61.62 11.3K
09:32 61.56 61.62 61.56 61.62 2.0K
09:34 61.64 61.64 61.62 61.62 1.9K
09:35 61.60 61.60 61.60 61.60 6.9K
09:36 61.63 61.63 61.60 61.60 4.1K
09:37 61.71 61.79 61.71 61.79 6.3K
09:38 61.75 61.75 61.71 61.71 5.3K
09:39 61.68 61.72 61.67 61.70 7.0K
09:40 61.69 61.69 61.61 61.66 12.6K
09:41 61.65 61.71 61.63 61.71 12.0K
09:42 61.71 61.75 61.70 61.74 5.4K
09:43 61.72 61.78 61.70 61.75 6.2K
09:44 61.76 61.77 61.76 61.77 1.4K
09:45 61.78 61.78 61.58 61.58 6.9K
09:46 61.61 61.62 61.61 61.62 8.1K
09:47 61.66 61.71 61.66 61.71 3.5K
09:48 61.73 61.73 61.73 61.73 3.3K
09:49 61.71 61.71 61.71 61.71 4.2K
09:51 61.86 61.86 61.86 61.86 3.2K
09:52 61.86 61.86 61.86 61.86 1.1K
09:53 61.80 61.80 61.76 61.77 9.8K
09:54 61.83 61.83 61.82 61.82 7.7K
09:55 61.81 61.81 61.77 61.77 4.5K
09:56 61.71 61.71 61.71 61.71 2.9K
09:57 61.81 61.81 61.81 61.80 1.9K
09:58 61.78 61.78 61.78 61.78 0.3K
09:59 61.79 61.79 61.73 61.73 1.9K
10:00 61.71 61.71 61.68 61.68 2.5K
10:01 61.78 61.78 61.78 61.78 2.5K
10:02 61.86 61.87 61.86 61.87 7.9K
10:03 61.83 61.83 61.83 61.83 2.4K
10:04 61.83 61.85 61.83 61.85 4.9K
10:05 61.85 61.86 61.84 61.84 12.4K
10:06 61.83 61.90 61.83 61.90 14.0K
10:07 61.87 61.88 61.85 61.88 4.9K
10:08 61.85 61.85 61.85 61.85 2.7K
10:09 61.89 61.89 61.89 61.89 4.3K
10:10 61.90 61.91 61.90 61.91 2.1K
10:11 61.90 61.90 61.89 61.89 3.1K
10:12 61.89 61.92 61.88 61.92 26.6K
10:13 61.95 61.95 61.95 61.95 4.3K
10:15 61.95 61.95 61.95 61.95 2.0K
10:16 61.96 61.96 61.96 61.96 0.8K
10:17 61.95 62.01 61.94 62.01 8.1K
10:19 61.95 61.95 61.92 61.92 0.8K
10:20 61.93 61.93 61.90 61.90 4.3K
10:22 61.88 61.88 61.88 61.88 1.7K
10:23 61.85 61.85 61.85 61.85 0.8K
10:24 61.87 61.87 61.84 61.84 3.0K
10:26 61.80 61.81 61.80 61.80 4.9K
10:27 61.81 61.81 61.81 61.81 0.4K
10:28 61.83 61.83 61.83 61.83 0.2K
10:29 61.86 61.87 61.86 61.87 9.5K
10:30 61.83 61.83 61.83 61.83 1.7K
10:31 61.78 61.78 61.78 61.78 4.6K
10:32 61.78 61.78 61.78 61.78 5.7K
10:33 61.78 61.78 61.78 61.78 0.8K
10:34 61.75 61.75 61.72 61.72 1.0K
10:35 61.73 61.73 61.73 61.73 0.4K
10:36 61.76 61.76 61.76 61.76 2.5K
10:37 61.75 61.75 61.75 61.75 0.8K
10:39 61.66 61.66 61.66 61.66 1.8K
10:40 61.50 61.50 61.50 61.50 0.8K
10:41 61.50 61.51 61.46 61.46 8.9K
10:42 61.47 61.47 61.47 61.47 0.5K
10:43 61.46 61.51 61.46 61.51 17.2K
10:44 61.52 61.52 61.52 61.52 0.5K
10:45 61.54 61.54 61.47 61.48 9.4K
10:48 61.55 61.55 61.55 61.54 0.8K
10:49 61.54 61.54 61.54 61.54 2.1K
10:50 61.52 61.52 61.52 61.52 1.9K
10:51 61.56 61.56 61.56 61.56 6.6K
10:52 61.59 61.59 61.59 61.59 1.7K
10:54 61.62 61.67 61.62 61.67 4.9K
10:56 61.66 61.66 61.66 61.65 0.5K
10:57 61.63 61.64 61.63 61.64 2.8K
11:00 61.60 61.60 61.60 61.60 0.6K
11:01 61.64 61.67 61.64 61.67 3.8K
11:04 61.55 61.55 61.55 61.55 1.3K
11:05 61.53 61.53 61.53 61.53 2.3K
11:06 61.48 61.50 61.48 61.50 1.7K
11:07 61.52 61.52 61.52 61.52 1.9K
11:08 61.52 61.52 61.52 61.52 2.4K
11:10 61.51 61.51 61.51 61.51 6.3K
11:12 61.33 61.33 61.31 61.31 5.0K
11:13 61.32 61.32 61.32 61.32 1.7K
11:14 61.31 61.31 61.31 61.31 2.9K
11:15 61.25 61.26 61.25 61.26 3.7K
11:16 61.30 61.30 61.30 61.30 1.2K
11:17 61.38 61.42 61.38 61.42 4.5K
11:18 61.44 61.44 61.39 61.39 3.6K
11:19 61.41 61.41 61.41 61.41 0.8K
11:20 61.42 61.42 61.42 61.42 2.0K
11:21 61.43 61.43 61.41 61.41 6.5K
11:24 61.53 61.53 61.53 61.53 0.7K
11:25 61.54 61.54 61.50 61.50 3.6K
11:26 61.51 61.51 61.51 61.51 0.4K
11:27 61.47 61.47 61.47 61.47 0.5K
11:28 61.41 61.41 61.41 61.41 1.3K
11:29 61.46 61.47 61.46 61.47 2.9K
11:30 61.48 61.48 61.46 61.46 5.3K
11:33 61.40 61.45 61.40 61.45 8.1K
11:38 61.50 61.50 61.50 61.50 3.6K
11:40 61.43 61.44 61.43 61.44 2.3K
11:41 61.46 61.46 61.46 61.46 2.4K
11:42 61.54 61.54 61.54 61.54 0.8K
11:43 61.52 61.52 61.50 61.51 2.2K
11:44 61.49 61.49 61.49 61.48 2.6K
11:45 61.41 61.41 61.41 61.41 1.5K
11:46 61.41 61.41 61.41 61.41 1.6K
11:48 61.39 61.39 61.39 61.38 2.2K
11:51 61.39 61.39 61.39 61.39 4.7K
11:54 61.35 61.35 61.35 61.35 2.8K
11:55 61.31 61.31 61.31 61.31 3.2K
11:56 61.37 61.37 61.37 61.37 5.0K
11:57 61.36 61.36 61.36 61.36 0.9K
11:58 61.37 61.37 61.34 61.34 1.9K
11:59 61.33 61.34 61.33 61.34 5.2K
12:00 61.34 61.34 61.33 61.33 5.5K
12:01 61.33 61.33 61.33 61.33 5.3K
12:06 61.29 61.29 61.29 61.29 4.1K
12:09 61.37 61.37 61.37 61.37 3.2K
12:11 61.40 61.40 61.40 61.40 0.8K
12:12 61.40 61.40 61.40 61.40 1.7K
12:14 61.39 61.39 61.39 61.39 2.3K
12:17 61.43 61.43 61.43 61.43 0.8K
12:18 61.43 61.43 61.43 61.43 3.2K
12:21 61.39 61.39 61.39 61.39 3.0K
12:25 61.34 61.34 61.34 61.34 1.0K
12:26 61.31 61.31 61.31 61.31 3.0K
12:27 61.25 61.25 61.25 61.25 2.5K
12:28 61.29 61.29 61.29 61.29 0.5K
12:29 61.31 61.31 61.31 61.30 1.8K
12:32 61.34 61.36 61.34 61.34 5.4K
12:33 61.33 61.33 61.33 61.33 1.6K
12:35 61.25 61.25 61.25 61.25 3.0K
12:37 61.25 61.25 61.25 61.25 3.0K
12:39 61.29 61.29 61.29 61.29 1.3K
12:40 61.29 61.30 61.29 61.30 7.4K
12:41 61.27 61.27 61.27 61.27 5.5K
12:42 61.29 61.29 61.29 61.29 1.2K
12:43 61.28 61.28 61.25 61.25 2.2K
12:45 61.23 61.27 61.23 61.27 2.0K
12:46 61.26 61.26 61.22 61.22 2.6K
12:49 61.23 61.23 61.18 61.18 3.2K
12:50 61.18 61.19 61.18 61.19 1.8K
12:51 61.19 61.19 61.19 61.19 0.8K
12:52 61.20 61.20 61.20 61.20 2.1K
12:53 61.25 61.25 61.24 61.24 3.5K
12:55 61.23 61.23 61.23 61.23 1.2K
12:56 61.20 61.20 61.17 61.17 3.1K
12:57 61.17 61.17 61.15 61.15 0.9K
12:58 61.13 61.13 61.13 61.13 5.4K
12:59 61.11 61.12 61.09 61.11 5.3K
13:00 61.12 61.12 61.12 61.12 1.2K
13:01 61.13 61.13 61.13 61.13 1.5K
13:02 61.10 61.13 61.10 61.13 1.4K
13:03 61.15 61.15 61.11 61.11 2.1K
13:04 61.13 61.13 61.08 61.08 4.3K
13:05 61.14 61.14 61.14 61.14 2.3K
13:07 61.09 61.09 61.05 61.05 2.1K
13:08 61.06 61.08 61.06 61.07 3.3K
13:09 61.07 61.08 61.07 61.08 2.3K
13:10 61.10 61.10 61.01 61.01 6.1K
13:11 61.01 61.01 61.01 61.01 1.6K
13:12 61.06 61.06 61.04 61.04 2.4K
13:13 61.02 61.02 61.02 61.02 1.1K
13:14 61.02 61.03 61.02 61.03 1.7K
13:15 61.04 61.05 61.04 61.05 0.9K
13:16 61.07 61.07 61.07 61.07 4.4K
13:18 61.08 61.08 61.08 61.08 2.4K
13:21 61.11 61.12 61.11 61.12 3.1K
13:22 61.11 61.11 61.11 61.11 1.3K
13:23 61.06 61.06 61.03 61.03 5.4K
13:24 61.05 61.05 61.04 61.04 1.9K
13:25 61.02 61.04 61.02 61.04 2.3K
13:26 61.02 61.02 61.02 61.02 4.2K
13:28 61.06 61.06 61.06 61.06 3.7K
13:29 61.04 61.04 61.04 61.04 1.4K
13:30 60.99 60.99 60.99 60.99 5.5K
13:31 61.00 61.04 61.00 61.04 2.9K
13:32 61.05 61.05 61.01 61.02 3.6K
13:33 61.03 61.03 61.03 61.03 1.5K
13:34 61.04 61.06 61.04 61.06 4.6K
13:35 61.08 61.13 61.08 61.13 4.4K
13:36 61.10 61.13 61.10 61.13 3.3K
13:38 61.19 61.19 61.19 61.19 1.8K
13:39 61.20 61.20 61.20 61.20 3.6K
13:41 61.14 61.14 61.14 61.14 1.9K
13:42 61.13 61.13 61.08 61.08 4.8K
13:43 61.10 61.10 61.08 61.08 1.1K
13:44 61.12 61.12 61.12 61.12 2.9K
13:45 61.13 61.14 61.13 61.14 1.0K
13:46 61.14 61.14 61.14 61.14 1.2K
13:47 61.15 61.15 61.15 61.15 2.7K
13:48 61.17 61.19 61.17 61.19 0.7K
13:49 61.20 61.20 61.17 61.17 3.6K
13:50 61.15 61.15 61.15 61.15 2.5K
13:51 61.10 61.10 61.10 61.10 0.8K
13:52 61.09 61.09 61.09 61.09 0.6K
13:53 61.06 61.09 61.06 61.09 6.0K
13:55 61.09 61.09 61.09 61.09 1.0K
13:57 61.09 61.09 61.09 61.09 0.4K
13:58 61.13 61.13 61.13 61.13 1.1K
13:59 61.10 61.10 61.10 61.10 1.5K
14:00 61.11 61.11 61.11 61.11 2.5K
14:02 61.07 61.08 61.03 61.05 3.6K
14:03 61.02 61.03 61.00 61.00 6.4K
14:04 61.01 61.01 61.01 61.01 2.6K
14:05 61.06 61.08 61.06 61.08 4.8K
14:06 61.04 61.05 61.04 61.05 1.6K
14:07 61.10 61.13 61.10 61.13 6.0K
14:08 61.07 61.10 61.06 61.10 7.6K
14:09 61.11 61.13 61.10 61.13 2.9K
14:10 61.11 61.11 61.09 61.09 3.0K
14:11 61.07 61.07 61.06 61.06 1.6K
14:12 61.07 61.07 61.07 61.07 1.4K
14:13 61.07 61.08 61.07 61.08 0.5K
14:14 61.10 61.10 61.10 61.10 0.5K
14:15 61.06 61.07 61.03 61.07 2.9K
14:16 61.09 61.09 61.09 61.09 1.2K
14:18 61.12 61.12 61.12 61.12 1.5K
14:21 61.18 61.18 61.18 61.18 1.6K
14:22 61.17 61.17 61.17 61.17 1.2K
14:24 61.17 61.17 61.17 61.17 0.6K
14:25 61.16 61.16 61.16 61.16 1.0K
14:26 61.17 61.21 61.17 61.21 4.4K
14:27 61.22 61.22 61.22 61.22 1.8K
14:28 61.18 61.18 61.17 61.17 1.6K
14:29 61.18 61.18 61.16 61.16 1.1K
14:30 61.17 61.17 61.09 61.09 4.6K
14:32 61.07 61.08 61.06 61.08 3.7K
14:33 61.10 61.10 61.10 61.10 0.7K
14:34 61.07 61.07 61.07 61.07 1.3K
14:35 61.07 61.09 61.07 61.09 2.8K
14:37 61.09 61.11 61.09 61.11 1.5K
14:38 61.15 61.15 61.15 61.15 1.7K
14:41 61.10 61.13 61.10 61.13 2.2K
14:42 61.15 61.15 61.12 61.12 3.6K
14:44 61.07 61.07 61.07 61.07 0.9K
14:45 61.07 61.07 61.06 61.06 2.0K
14:46 61.07 61.07 61.07 61.07 1.7K
14:47 61.06 61.06 61.03 61.03 1.7K
14:48 61.03 61.04 61.03 61.04 1.7K
14:49 61.02 61.02 61.02 61.02 15.1K
14:50 61.03 61.03 61.01 61.02 6.0K
14:51 61.06 61.06 61.06 61.06 3.1K
14:52 61.14 61.14 61.14 61.14 0.6K
14:53 61.17 61.20 61.17 61.20 2.3K
14:54 61.19 61.19 61.19 61.19 1.0K
14:55 61.22 61.22 61.22 61.22 3.5K
14:58 61.22 61.22 61.22 61.22 2.3K
15:00 61.21 61.22 61.21 61.22 1.5K
15:01 61.22 61.22 61.22 61.22 1.6K
15:02 61.20 61.23 61.20 61.23 2.5K
15:03 61.26 61.26 61.26 61.26 1.3K
15:04 61.25 61.25 61.25 61.25 1.0K
15:06 61.25 61.26 61.25 61.26 4.3K
15:07 61.28 61.28 61.28 61.28 0.6K
15:08 61.28 61.28 61.27 61.27 0.9K
15:09 61.29 61.29 61.29 61.29 0.9K
15:10 61.26 61.26 61.26 61.26 0.3K
15:11 61.27 61.27 61.27 61.27 1.0K
15:12 61.24 61.24 61.24 61.24 0.2K
15:13 61.22 61.23 61.22 61.23 0.7K
15:14 61.19 61.19 61.18 61.19 2.9K
15:15 61.20 61.20 61.20 61.20 2.0K
15:16 61.20 61.20 61.20 61.20 4.3K
15:17 61.19 61.22 61.19 61.23 2.0K
15:18 61.20 61.21 61.20 61.21 2.6K
15:19 61.19 61.20 61.19 61.20 1.2K
15:20 61.16 61.16 61.15 61.15 3.5K
15:21 61.15 61.15 61.14 61.14 2.5K
15:22 61.13 61.13 61.09 61.09 16.7K
15:23 61.06 61.06 61.04 61.04 3.3K
15:24 61.04 61.04 61.04 61.04 1.2K
15:25 60.99 61.02 60.99 61.02 9.3K
15:26 61.03 61.03 61.02 61.02 3.0K
15:27 61.02 61.02 61.00 61.00 1.4K
15:28 61.00 61.02 61.00 61.02 1.6K
15:29 61.01 61.03 61.01 61.03 3.2K
15:30 61.01 61.01 60.99 60.99 12.2K
15:31 60.98 60.98 60.92 60.93 20.6K
15:32 60.94 60.95 60.93 60.93 6.6K
15:33 60.94 60.94 60.93 60.93 7.3K
15:34 60.91 60.91 60.91 60.91 9.8K
15:35 60.91 60.95 60.91 60.92 11.2K
15:36 60.92 60.92 60.90 60.90 4.2K
15:37 60.90 60.91 60.87 60.89 17.6K
15:38 60.89 60.90 60.89 60.90 2.9K
15:39 60.91 60.98 60.91 60.98 9.0K
15:40 60.97 60.97 60.97 60.97 0.3K
15:41 60.97 61.04 60.96 61.03 6.8K
15:42 60.97 60.97 60.97 60.97 2.8K
15:43 60.96 60.96 60.96 60.96 1.3K
15:44 60.95 60.95 60.94 60.94 1.9K
15:45 60.95 60.95 60.91 60.91 2.7K
15:46 60.91 60.91 60.91 60.91 2.8K
15:47 60.89 60.90 60.89 60.90 4.3K
15:48 60.91 60.92 60.91 60.92 1.7K
15:49 60.93 60.93 60.91 60.93 15.0K
15:50 60.94 60.94 60.93 60.93 15.3K
15:51 60.94 60.97 60.93 60.97 6.4K
15:52 60.92 60.92 60.92 60.92 0.2K
15:53 60.91 60.91 60.89 60.90 7.2K
15:54 60.89 60.89 60.88 60.89 4.5K
15:55 60.90 60.95 60.90 60.95 12.9K
15:56 60.96 60.98 60.95 60.95 6.1K
15:57 60.96 60.96 60.95 60.96 6.3K
15:58 60.96 60.98 60.95 60.97 16.5K
15:59 60.96 61.00 60.96 60.98 46.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available