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 61.90 61.94 61.88 61.94 63.1K
09:31 61.96 61.99 61.96 61.98 12.6K
09:32 61.97 62.00 61.97 62.00 5.7K
09:33 61.99 61.99 61.97 61.97 1.4K
09:34 61.98 61.98 61.95 61.95 2.7K
09:35 61.94 61.94 61.94 61.94 0.9K
09:36 61.93 61.97 61.83 61.83 12.8K
09:37 61.92 61.94 61.92 61.94 1.7K
09:38 61.96 62.01 61.96 62.00 3.7K
09:39 62.03 62.05 62.03 62.05 2.9K
09:40 62.06 62.11 62.06 62.11 5.1K
09:42 62.06 62.06 62.02 62.02 1.8K
09:43 62.04 62.04 62.03 62.03 1.8K
09:44 62.02 62.02 61.98 61.98 2.0K
09:45 61.96 61.96 61.92 61.92 4.2K
09:46 61.96 62.02 61.96 62.02 2.5K
09:47 62.10 62.10 62.10 62.10 3.0K
09:48 62.06 62.06 62.02 62.02 2.1K
09:49 62.03 62.03 62.03 62.03 3.2K
09:50 62.02 62.02 62.02 62.02 3.7K
09:51 62.08 62.08 62.08 62.08 3.6K
09:52 62.13 62.13 62.10 62.11 3.0K
09:53 62.13 62.15 62.13 62.15 2.8K
09:54 62.15 62.15 62.12 62.13 4.7K
09:55 62.13 62.13 62.10 62.10 5.0K
09:56 62.13 62.13 62.12 62.13 6.0K
09:57 62.15 62.26 62.15 62.26 12.2K
09:58 62.30 62.42 62.29 62.38 16.3K
09:59 62.34 62.41 62.34 62.38 16.4K
10:00 62.41 62.41 62.33 62.33 7.1K
10:01 62.33 62.38 62.30 62.30 9.4K
10:02 62.29 62.30 62.22 62.22 16.5K
10:03 62.20 62.21 62.18 62.21 3.2K
10:04 62.22 62.26 62.22 62.26 2.4K
10:05 62.22 62.22 62.22 62.22 1.0K
10:06 62.21 62.25 62.18 62.25 6.9K
10:07 62.22 62.22 62.22 62.22 1.1K
10:08 62.17 62.18 62.17 62.18 3.0K
10:09 62.14 62.15 62.13 62.15 1.6K
10:10 62.17 62.17 62.15 62.15 1.0K
10:11 62.18 62.21 62.18 62.20 2.9K
10:12 62.18 62.18 62.18 62.18 1.0K
10:13 62.22 62.22 62.21 62.21 3.6K
10:14 62.16 62.16 62.14 62.14 1.7K
10:15 62.11 62.11 62.08 62.08 3.2K
10:16 62.08 62.08 62.04 62.04 4.4K
10:17 62.08 62.10 62.06 62.06 2.4K
10:18 62.02 62.03 62.02 62.03 3.3K
10:19 62.05 62.06 62.05 62.06 1.3K
10:20 61.99 62.02 61.99 62.01 9.1K
10:21 62.00 62.02 62.00 62.02 3.8K
10:22 62.04 62.04 62.04 62.04 0.8K
10:23 62.07 62.07 62.07 62.06 1.7K
10:24 62.07 62.08 62.07 62.08 8.6K
10:25 62.09 62.09 62.08 62.09 7.0K
10:26 62.12 62.14 62.12 62.13 3.3K
10:27 62.08 62.08 62.05 62.08 3.5K
10:28 62.09 62.13 62.08 62.13 7.9K
10:29 62.12 62.13 62.12 62.13 1.0K
10:30 62.13 62.13 62.09 62.09 2.6K
10:31 62.16 62.17 62.16 62.17 6.7K
10:33 62.21 62.26 62.21 62.26 1.8K
10:34 62.28 62.28 62.28 62.27 0.1K
10:36 62.32 62.32 62.30 62.30 3.5K
10:38 62.30 62.30 62.29 62.29 2.1K
10:39 62.28 62.29 62.28 62.29 3.2K
10:40 62.30 62.30 62.30 62.30 1.2K
10:41 62.30 62.33 62.28 62.28 3.2K
10:42 62.31 62.31 62.31 62.31 1.1K
10:43 62.33 62.33 62.33 62.33 0.7K
10:44 62.33 62.36 62.33 62.36 3.6K
10:45 62.34 62.34 62.34 62.34 1.6K
10:46 62.32 62.34 62.32 62.34 2.0K
10:47 62.34 62.35 62.34 62.34 4.2K
10:48 62.36 62.37 62.36 62.37 3.5K
10:49 62.37 62.37 62.33 62.33 9.8K
10:50 62.35 62.36 62.35 62.36 0.6K
10:51 62.33 62.33 62.33 62.33 1.3K
10:52 62.25 62.25 62.23 62.25 1.9K
10:53 62.24 62.25 62.24 62.25 1.4K
10:54 62.26 62.26 62.26 62.26 0.7K
10:55 62.25 62.25 62.24 62.25 3.7K
10:56 62.20 62.26 62.19 62.26 2.0K
10:57 62.27 62.28 62.27 62.28 2.3K
10:58 62.30 62.34 62.30 62.34 3.6K
10:59 62.32 62.32 62.32 62.32 1.3K
11:00 62.30 62.30 62.30 62.30 0.4K
11:01 62.33 62.33 62.29 62.31 1.7K
11:02 62.32 62.33 62.30 62.30 3.6K
11:03 62.31 62.31 62.28 62.28 2.3K
11:04 62.25 62.32 62.25 62.32 2.8K
11:05 62.32 62.35 62.32 62.32 5.7K
11:06 62.34 62.34 62.34 62.34 0.1K
11:07 62.31 62.31 62.29 62.29 1.2K
11:08 62.31 62.31 62.31 62.31 1.2K
11:09 62.30 62.30 62.30 62.30 1.4K
11:10 62.32 62.32 62.32 62.32 0.8K
11:11 62.32 62.35 62.30 62.35 2.9K
11:12 62.36 62.36 62.36 62.36 0.2K
11:13 62.37 62.37 62.36 62.36 4.0K
11:16 62.37 62.37 62.37 62.37 1.4K
11:18 62.40 62.40 62.40 62.40 3.9K
11:21 62.36 62.36 62.34 62.34 1.8K
11:22 62.33 62.34 62.32 62.32 2.7K
11:23 62.31 62.31 62.30 62.30 1.7K
11:24 62.32 62.32 62.31 62.31 6.5K
11:25 62.36 62.36 62.36 62.36 0.3K
11:26 62.36 62.36 62.29 62.29 5.2K
11:27 62.30 62.30 62.30 62.30 2.1K
11:28 62.24 62.26 62.24 62.26 1.1K
11:29 62.26 62.27 62.26 62.26 0.7K
11:30 62.26 62.27 62.26 62.27 1.0K
11:31 62.27 62.27 62.27 62.27 0.7K
11:32 62.28 62.28 62.28 62.28 0.4K
11:33 62.30 62.32 62.30 62.32 0.7K
11:34 62.28 62.28 62.28 62.28 0.5K
11:35 62.32 62.32 62.32 62.32 0.3K
11:36 62.29 62.29 62.25 62.25 1.0K
11:37 62.26 62.26 62.25 62.25 0.9K
11:38 62.27 62.27 62.24 62.24 2.6K
11:39 62.25 62.25 62.25 62.25 0.4K
11:40 62.23 62.23 62.23 62.23 1.2K
11:41 62.22 62.22 62.21 62.21 2.3K
11:43 62.20 62.22 62.20 62.20 5.8K
11:44 62.21 62.21 62.20 62.20 1.6K
11:45 62.19 62.21 62.18 62.20 1.3K
11:46 62.18 62.18 62.16 62.17 1.8K
11:47 62.18 62.18 62.16 62.16 0.6K
11:48 62.16 62.16 62.14 62.15 4.2K
11:49 62.14 62.14 62.09 62.09 3.2K
11:50 62.10 62.12 62.10 62.12 2.3K
11:51 62.10 62.10 62.10 62.10 1.5K
11:52 62.13 62.13 62.08 62.08 2.6K
11:53 62.05 62.05 62.03 62.03 1.0K
11:54 62.04 62.08 62.04 62.08 3.1K
11:57 62.09 62.09 62.09 62.09 4.2K
11:59 62.13 62.13 62.13 62.13 2.7K
12:00 62.13 62.17 62.13 62.17 1.9K
12:01 62.16 62.16 62.16 62.16 1.4K
12:04 62.22 62.22 62.22 62.22 1.0K
12:05 62.23 62.23 62.21 62.21 1.6K
12:06 62.17 62.17 62.14 62.14 1.0K
12:07 62.17 62.17 62.17 62.17 1.1K
12:08 62.17 62.19 62.17 62.17 2.8K
12:09 62.20 62.20 62.18 62.18 1.0K
12:11 62.20 62.20 62.17 62.17 0.7K
12:12 62.19 62.19 62.19 62.19 0.6K
12:13 62.18 62.20 62.18 62.19 1.2K
12:14 62.19 62.20 62.19 62.20 2.6K
12:15 62.20 62.20 62.20 62.20 1.3K
12:16 62.22 62.22 62.22 62.22 1.1K
12:17 62.22 62.22 62.22 62.22 0.8K
12:19 62.25 62.26 62.24 62.26 1.2K
12:20 62.25 62.25 62.25 62.25 11.6K
12:21 62.28 62.28 62.28 62.28 2.2K
12:22 62.27 62.28 62.27 62.27 2.9K
12:24 62.24 62.24 62.24 62.24 1.0K
12:25 62.26 62.27 62.26 62.27 3.2K
12:26 62.27 62.27 62.27 62.27 5.1K
12:27 62.26 62.26 62.25 62.25 6.4K
12:28 62.24 62.24 62.24 62.24 3.3K
12:29 62.25 62.25 62.24 62.24 0.7K
12:30 62.27 62.27 62.27 62.27 0.5K
12:31 62.28 62.28 62.28 62.28 1.7K
12:32 62.27 62.27 62.27 62.27 1.2K
12:33 62.28 62.28 62.27 62.27 0.8K
12:34 62.27 62.27 62.24 62.24 4.6K
12:35 62.26 62.26 62.26 62.26 1.7K
12:36 62.24 62.29 62.24 62.29 2.3K
12:39 62.32 62.33 62.32 62.33 2.9K
12:40 62.34 62.34 62.34 62.34 1.9K
12:42 62.31 62.31 62.31 62.31 3.8K
12:44 62.35 62.35 62.33 62.33 1.4K
12:45 62.31 62.31 62.31 62.31 1.7K
12:46 62.30 62.34 62.30 62.34 1.3K
12:47 62.34 62.34 62.31 62.31 0.8K
12:48 62.31 62.32 62.31 62.32 1.0K
12:49 62.32 62.33 62.32 62.33 2.7K
12:53 62.29 62.31 62.26 62.26 4.5K
12:54 62.28 62.28 62.28 62.28 0.3K
12:55 62.29 62.31 62.29 62.31 4.5K
12:57 62.31 62.32 62.31 62.32 2.6K
12:59 62.32 62.32 62.29 62.29 0.7K
13:00 62.31 62.31 62.27 62.27 1.9K
13:01 62.30 62.30 62.28 62.28 1.5K
13:03 62.29 62.29 62.28 62.28 4.3K
13:06 62.27 62.27 62.26 62.26 2.2K
13:07 62.28 62.28 62.25 62.25 2.5K
13:08 62.26 62.26 62.25 62.25 1.6K
13:09 62.29 62.29 62.29 62.29 1.7K
13:11 62.33 62.34 62.29 62.29 2.5K
13:12 62.28 62.30 62.28 62.30 1.4K
13:13 62.29 62.29 62.29 62.29 1.3K
13:14 62.29 62.29 62.29 62.29 0.4K
13:15 62.30 62.32 62.30 62.31 1.5K
13:16 62.29 62.29 62.28 62.28 0.8K
13:18 62.29 62.30 62.29 62.30 1.4K
13:19 62.25 62.25 62.22 62.22 2.2K
13:21 62.26 62.27 62.26 62.27 0.4K
13:22 62.29 62.30 62.28 62.30 2.5K
13:23 62.30 62.30 62.28 62.28 0.9K
13:24 62.32 62.32 62.32 62.32 0.1K
13:25 62.35 62.35 62.35 62.35 0.8K
13:26 62.35 62.35 62.35 62.34 0.9K
13:27 62.32 62.32 62.32 62.32 1.1K
13:28 62.32 62.32 62.31 62.31 0.7K
13:29 62.30 62.30 62.30 62.30 0.3K
13:30 62.30 62.30 62.30 62.30 0.4K
13:31 62.29 62.29 62.29 62.29 0.4K
13:32 62.28 62.29 62.28 62.29 1.5K
13:33 62.32 62.32 62.32 62.32 0.1K
13:34 62.32 62.33 62.32 62.33 0.5K
13:35 62.34 62.35 62.32 62.34 11.2K
13:36 62.35 62.36 62.33 62.36 14.6K
13:37 62.36 62.37 62.36 62.36 13.9K
13:38 62.35 62.37 62.35 62.37 11.7K
13:39 62.36 62.36 62.34 62.36 11.8K
13:40 62.38 62.39 62.38 62.39 14.6K
13:41 62.38 62.39 62.36 62.37 11.3K
13:42 62.38 62.39 62.36 62.36 10.3K
13:43 62.37 62.38 62.35 62.38 10.2K
13:44 62.38 62.39 62.38 62.38 11.1K
13:45 62.39 62.39 62.37 62.37 7.4K
13:46 62.36 62.36 62.34 62.34 0.9K
13:48 62.31 62.33 62.31 62.33 0.6K
13:51 62.32 62.32 62.30 62.30 0.5K
13:52 62.32 62.35 62.32 62.35 1.0K
13:54 62.35 62.35 62.33 62.33 1.0K
13:55 62.32 62.35 62.32 62.35 1.1K
13:58 62.36 62.36 62.36 62.36 1.3K
14:00 62.37 62.37 62.35 62.35 1.3K
14:01 62.35 62.37 62.35 62.37 0.6K
14:02 62.36 62.36 62.36 62.36 0.4K
14:03 62.36 62.36 62.36 62.36 0.9K
14:04 62.37 62.37 62.37 62.37 1.9K
14:05 62.38 62.38 62.35 62.35 3.5K
14:06 62.32 62.32 62.31 62.31 0.5K
14:07 62.32 62.33 62.32 62.33 0.7K
14:10 62.32 62.32 62.31 62.31 11.2K
14:11 62.30 62.30 62.29 62.29 2.5K
14:14 62.23 62.23 62.22 62.22 0.9K
14:15 62.23 62.23 62.18 62.18 4.4K
14:16 62.18 62.20 62.18 62.19 12.2K
14:17 62.12 62.12 62.10 62.10 4.1K
14:18 62.12 62.12 62.12 62.12 0.7K
14:19 62.12 62.12 62.11 62.11 2.3K
14:20 62.11 62.11 62.08 62.08 1.7K
14:21 62.08 62.10 62.07 62.10 6.2K
14:22 62.10 62.11 62.09 62.09 1.0K
14:23 62.09 62.12 62.09 62.12 1.7K
14:24 62.13 62.13 62.13 62.13 0.3K
14:25 62.11 62.11 62.11 62.11 2.1K
14:26 62.13 62.13 62.13 62.13 0.2K
14:27 62.13 62.13 62.11 62.11 2.0K
14:28 62.12 62.12 62.12 62.12 0.3K
14:29 62.13 62.14 62.12 62.14 4.0K
14:30 62.16 62.16 62.15 62.15 1.2K
14:31 62.14 62.14 62.14 62.14 0.5K
14:32 62.14 62.14 62.14 62.14 0.3K
14:33 62.10 62.10 62.10 62.10 0.2K
14:34 62.10 62.11 62.10 62.11 0.7K
14:35 62.12 62.12 62.10 62.11 10.8K
14:36 62.10 62.11 62.09 62.11 12.3K
14:37 62.10 62.14 62.09 62.13 17.1K
14:38 62.13 62.13 62.12 62.12 9.8K
14:39 62.12 62.15 62.12 62.15 14.0K
14:40 62.16 62.19 62.16 62.19 15.8K
14:41 62.19 62.19 62.17 62.17 12.2K
14:42 62.17 62.18 62.16 62.18 14.9K
14:43 62.18 62.20 62.18 62.19 15.6K
14:44 62.19 62.19 62.17 62.18 11.0K
14:45 62.18 62.18 62.18 62.18 3.1K
14:47 62.17 62.17 62.17 62.17 0.2K
14:49 62.18 62.18 62.17 62.18 2.3K
14:50 62.17 62.18 62.14 62.14 4.8K
14:51 62.15 62.17 62.15 62.17 3.0K
14:52 62.19 62.19 62.19 62.19 0.7K
14:53 62.18 62.18 62.16 62.16 1.0K
14:54 62.15 62.15 62.15 62.15 0.4K
14:55 62.15 62.15 62.15 62.15 0.1K
14:56 62.14 62.17 62.14 62.17 4.0K
14:57 62.19 62.20 62.19 62.20 3.2K
14:58 62.20 62.20 62.20 62.20 0.5K
14:59 62.20 62.20 62.20 62.20 0.1K
15:00 62.17 62.17 62.16 62.17 1.3K
15:01 62.18 62.20 62.18 62.20 1.6K
15:02 62.20 62.20 62.20 62.20 1.6K
15:03 62.20 62.20 62.20 62.20 0.7K
15:04 62.21 62.21 62.21 62.21 1.2K
15:06 62.22 62.25 62.22 62.24 1.7K
15:07 62.23 62.23 62.21 62.21 1.4K
15:08 62.19 62.19 62.19 62.19 0.5K
15:09 62.20 62.20 62.18 62.18 1.6K
15:10 62.18 62.18 62.17 62.17 1.8K
15:12 62.16 62.17 62.16 62.17 0.8K
15:13 62.17 62.17 62.17 62.17 0.5K
15:14 62.16 62.16 62.16 62.16 0.5K
15:15 62.16 62.16 62.15 62.15 1.8K
15:16 62.15 62.15 62.15 62.15 0.7K
15:17 62.16 62.16 62.15 62.15 1.1K
15:18 62.15 62.16 62.14 62.16 3.2K
15:19 62.17 62.17 62.16 62.16 0.7K
15:20 62.15 62.15 62.14 62.14 4.1K
15:21 62.14 62.15 62.14 62.15 2.0K
15:22 62.14 62.14 62.14 62.14 0.2K
15:23 62.15 62.15 62.13 62.13 1.4K
15:24 62.13 62.14 62.11 62.11 4.1K
15:25 62.13 62.16 62.13 62.14 3.3K
15:26 62.17 62.19 62.17 62.19 6.0K
15:27 62.22 62.22 62.22 62.22 0.5K
15:28 62.22 62.22 62.21 62.21 0.5K
15:29 62.20 62.21 62.20 62.21 3.1K
15:30 62.21 62.25 62.21 62.24 1.8K
15:31 62.25 62.25 62.25 62.25 2.7K
15:33 62.26 62.27 62.25 62.26 2.1K
15:34 62.25 62.25 62.25 62.25 4.1K
15:36 62.24 62.25 62.24 62.25 5.2K
15:38 62.27 62.27 62.27 62.27 1.2K
15:39 62.27 62.27 62.27 62.27 0.4K
15:40 62.25 62.26 62.23 62.23 4.0K
15:41 62.24 62.24 62.24 62.24 0.5K
15:42 62.24 62.24 62.24 62.24 0.6K
15:43 62.25 62.26 62.24 62.24 6.8K
15:44 62.25 62.25 62.25 62.25 0.6K
15:45 62.25 62.27 62.25 62.26 1.6K
15:46 62.25 62.27 62.25 62.27 0.7K
15:47 62.28 62.28 62.23 62.24 1.6K
15:48 62.24 62.24 62.23 62.23 1.3K
15:50 62.27 62.28 62.27 62.28 5.8K
15:51 62.27 62.29 62.27 62.29 1.3K
15:52 62.28 62.28 62.25 62.26 4.8K
15:53 62.25 62.27 62.25 62.27 0.8K
15:54 62.27 62.28 62.27 62.27 2.1K
15:55 62.26 62.27 62.24 62.27 4.8K
15:56 62.27 62.27 62.26 62.26 5.7K
15:57 62.26 62.29 62.26 62.29 4.5K
15:58 62.30 62.33 62.30 62.32 15.1K
15:59 62.33 62.35 62.26 62.30 57.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available