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 62.59 62.59 62.55 62.58 24.7K
09:31 62.57 62.61 62.56 62.61 7.9K
09:32 62.58 62.60 62.57 62.60 3.0K
09:33 62.58 62.59 62.56 62.56 3.3K
09:34 62.57 62.62 62.57 62.62 4.5K
09:35 62.56 62.57 62.51 62.51 9.5K
09:36 62.50 62.54 62.48 62.48 5.5K
09:37 62.45 62.49 62.40 62.42 7.1K
09:38 62.45 62.46 62.42 62.44 8.4K
09:39 62.42 62.42 62.38 62.39 13.2K
09:40 62.41 62.41 62.40 62.40 9.5K
09:41 62.38 62.38 62.38 62.38 2.2K
09:42 62.36 62.36 62.28 62.28 12.7K
09:43 62.34 62.34 62.24 62.24 14.5K
09:44 62.22 62.26 62.20 62.24 17.6K
09:45 62.26 62.32 62.26 62.29 20.1K
09:46 62.29 62.38 62.29 62.38 16.4K
09:47 62.37 62.38 62.34 62.36 24.7K
09:48 62.39 62.41 62.33 62.35 9.9K
09:49 62.34 62.34 62.28 62.28 6.1K
09:50 62.31 62.33 62.31 62.33 2.6K
09:51 62.38 62.40 62.36 62.40 12.6K
09:52 62.44 62.47 62.44 62.47 2.6K
09:53 62.46 62.46 62.46 62.46 3.4K
09:54 62.45 62.45 62.45 62.45 1.5K
09:55 62.44 62.44 62.43 62.43 5.2K
09:57 62.37 62.37 62.34 62.34 3.7K
09:58 62.34 62.35 62.34 62.35 7.0K
09:59 62.35 62.37 62.35 62.37 8.8K
10:00 62.36 62.36 62.32 62.32 3.9K
10:01 62.31 62.31 62.29 62.29 2.4K
10:02 62.32 62.32 62.30 62.30 5.6K
10:03 62.29 62.29 62.29 62.29 2.1K
10:04 62.29 62.29 62.26 62.26 2.3K
10:05 62.29 62.29 62.22 62.23 6.7K
10:06 62.24 62.26 62.24 62.25 5.1K
10:07 62.26 62.27 62.24 62.24 4.8K
10:08 62.30 62.34 62.30 62.32 3.2K
10:09 62.29 62.29 62.24 62.25 7.9K
10:10 62.27 62.27 62.27 62.27 1.6K
10:11 62.26 62.26 62.26 62.26 7.1K
10:12 62.32 62.32 62.29 62.29 2.6K
10:13 62.35 62.35 62.35 62.35 3.2K
10:14 62.34 62.36 62.34 62.35 1.2K
10:15 62.38 62.38 62.33 62.35 7.4K
10:16 62.34 62.36 62.34 62.36 1.9K
10:17 62.38 62.38 62.33 62.34 6.6K
10:18 62.33 62.35 62.32 62.35 9.4K
10:19 62.40 62.41 62.39 62.40 1.3K
10:20 62.42 62.42 62.42 62.42 1.1K
10:21 62.44 62.44 62.44 62.44 2.6K
10:22 62.42 62.44 62.42 62.44 5.7K
10:24 62.49 62.49 62.49 62.49 4.6K
10:25 62.48 62.51 62.48 62.51 27.0K
10:26 62.50 62.52 62.49 62.52 2.0K
10:28 62.54 62.54 62.54 62.54 2.4K
10:29 62.57 62.57 62.57 62.57 0.9K
10:30 62.58 62.58 62.50 62.57 23.9K
10:31 62.56 62.56 62.56 62.56 1.3K
10:32 62.52 62.52 62.51 62.51 13.0K
10:33 62.46 62.47 62.46 62.47 4.0K
10:35 62.41 62.45 62.41 62.44 1.9K
10:36 62.44 62.45 62.44 62.45 0.5K
10:37 62.44 62.45 62.44 62.45 1.2K
10:38 62.47 62.47 62.47 62.47 0.2K
10:39 62.48 62.49 62.48 62.49 1.4K
10:40 62.50 62.50 62.49 62.49 2.2K
10:41 62.52 62.52 62.51 62.51 1.2K
10:42 62.52 62.54 62.52 62.54 0.6K
10:43 62.51 62.51 62.46 62.46 4.0K
10:44 62.47 62.52 62.47 62.52 2.2K
10:46 62.52 62.54 62.52 62.54 2.4K
10:47 62.51 62.51 62.51 62.50 0.4K
10:48 62.47 62.47 62.46 62.46 0.6K
10:49 62.45 62.45 62.45 62.45 0.3K
10:50 62.49 62.49 62.49 62.49 2.4K
10:51 62.44 62.44 62.43 62.43 0.6K
10:52 62.50 62.50 62.50 62.50 0.3K
10:53 62.49 62.49 62.45 62.46 0.9K
10:54 62.43 62.45 62.43 62.45 0.4K
10:55 62.44 62.44 62.44 62.44 0.2K
10:56 62.43 62.44 62.43 62.43 1.6K
10:57 62.40 62.40 62.40 62.40 0.9K
10:58 62.40 62.40 62.38 62.38 1.0K
10:59 62.36 62.36 62.36 62.36 0.5K
11:00 62.33 62.33 62.30 62.32 2.5K
11:01 62.31 62.31 62.31 62.31 0.9K
11:03 62.30 62.31 62.30 62.31 1.7K
11:04 62.33 62.35 62.33 62.35 1.2K
11:05 62.29 62.29 62.29 62.29 2.6K
11:06 62.29 62.29 62.29 62.29 1.8K
11:08 62.31 62.31 62.26 62.26 3.6K
11:09 62.28 62.28 62.27 62.27 3.2K
11:10 62.28 62.28 62.28 62.28 1.1K
11:11 62.28 62.28 62.28 62.28 0.2K
11:12 62.28 62.29 62.28 62.29 1.8K
11:13 62.30 62.30 62.28 62.28 1.2K
11:14 62.28 62.28 62.27 62.27 0.5K
11:15 62.29 62.31 62.29 62.30 3.2K
11:16 62.26 62.26 62.25 62.25 2.5K
11:17 62.24 62.24 62.21 62.23 5.1K
11:18 62.24 62.24 62.24 62.24 0.8K
11:19 62.25 62.29 62.25 62.29 3.7K
11:20 62.35 62.35 62.35 62.35 0.9K
11:22 62.33 62.33 62.33 62.33 0.3K
11:23 62.32 62.34 62.32 62.34 1.5K
11:25 62.40 62.40 62.40 62.40 0.3K
11:26 62.37 62.37 62.31 62.31 2.2K
11:27 62.37 62.37 62.37 62.37 1.7K
11:28 62.41 62.41 62.38 62.38 3.3K
11:30 62.37 62.37 62.33 62.33 1.9K
11:31 62.28 62.32 62.28 62.32 2.6K
11:32 62.30 62.30 62.29 62.29 1.9K
11:33 62.31 62.31 62.26 62.26 2.7K
11:34 62.26 62.26 62.26 62.26 2.2K
11:37 62.34 62.38 62.34 62.38 1.5K
11:38 62.38 62.39 62.38 62.39 2.4K
11:39 62.42 62.42 62.42 62.42 0.8K
11:40 62.44 62.46 62.44 62.46 2.1K
11:41 62.45 62.45 62.45 62.45 0.2K
11:42 62.40 62.40 62.40 62.40 0.3K
11:43 62.40 62.40 62.40 62.40 0.3K
11:44 62.41 62.41 62.40 62.40 2.0K
11:45 62.39 62.39 62.36 62.37 1.1K
11:46 62.34 62.34 62.33 62.33 2.4K
11:48 62.36 62.36 62.36 62.36 2.1K
11:50 62.37 62.37 62.37 62.37 1.6K
11:52 62.36 62.40 62.36 62.40 1.1K
11:53 62.43 62.46 62.43 62.46 3.2K
11:54 62.44 62.44 62.44 62.44 0.3K
11:55 62.42 62.42 62.42 62.42 5.1K
11:57 62.51 62.51 62.51 62.51 2.7K
11:58 62.49 62.50 62.49 62.50 1.6K
11:59 62.50 62.50 62.50 62.50 0.6K
12:00 62.48 62.49 62.48 62.49 0.7K
12:01 62.48 62.48 62.48 62.48 1.7K
12:02 62.44 62.44 62.42 62.42 5.9K
12:04 62.42 62.42 62.42 62.42 6.2K
12:05 62.39 62.39 62.39 62.39 0.2K
12:06 62.39 62.40 62.38 62.38 2.0K
12:08 62.42 62.42 62.42 62.42 1.5K
12:09 62.46 62.46 62.46 62.46 2.0K
12:11 62.46 62.46 62.46 62.47 2.8K
12:12 62.47 62.47 62.45 62.45 9.4K
12:13 62.45 62.45 62.45 62.45 0.8K
12:14 62.47 62.49 62.47 62.49 1.2K
12:15 62.49 62.49 62.49 62.49 1.8K
12:17 62.47 62.47 62.47 62.47 0.5K
12:18 62.45 62.45 62.45 62.45 0.4K
12:20 62.39 62.39 62.39 62.39 2.2K
12:21 62.40 62.40 62.40 62.40 0.6K
12:22 62.39 62.39 62.39 62.39 0.7K
12:23 62.45 62.45 62.45 62.45 0.6K
12:25 62.41 62.41 62.41 62.41 1.7K
12:27 62.40 62.40 62.40 62.40 0.2K
12:28 62.40 62.40 62.40 62.40 4.8K
12:31 62.43 62.43 62.43 62.43 3.5K
12:34 62.44 62.44 62.44 62.44 1.2K
12:35 62.44 62.44 62.44 62.44 0.4K
12:37 62.42 62.42 62.42 62.42 0.3K
12:38 62.46 62.48 62.46 62.48 1.2K
12:39 62.48 62.49 62.48 62.49 5.0K
12:40 62.48 62.48 62.47 62.47 0.9K
12:41 62.46 62.48 62.46 62.48 3.4K
12:42 62.50 62.50 62.50 62.50 2.2K
12:43 62.52 62.53 62.52 62.53 2.2K
12:44 62.52 62.53 62.52 62.53 2.8K
12:45 62.52 62.52 62.50 62.51 0.9K
12:46 62.48 62.49 62.48 62.49 7.7K
12:48 62.48 62.48 62.48 62.48 1.0K
12:49 62.48 62.49 62.48 62.49 2.0K
12:51 62.46 62.48 62.46 62.48 0.3K
12:52 62.49 62.50 62.47 62.47 5.8K
12:53 62.44 62.44 62.43 62.43 0.6K
12:54 62.43 62.43 62.39 62.39 1.8K
12:55 62.39 62.39 62.39 62.39 1.7K
12:56 62.41 62.41 62.40 62.40 0.6K
12:57 62.38 62.40 62.38 62.40 1.7K
12:58 62.35 62.35 62.35 62.35 0.8K
12:59 62.38 62.38 62.38 62.38 1.4K
13:00 62.38 62.39 62.38 62.38 1.9K
13:01 62.37 62.39 62.37 62.39 2.2K
13:02 62.40 62.40 62.39 62.39 0.7K
13:03 62.39 62.39 62.39 62.39 0.8K
13:04 62.41 62.42 62.41 62.42 3.7K
13:05 62.42 62.43 62.42 62.43 5.4K
13:09 62.46 62.46 62.46 62.46 0.3K
13:10 62.46 62.46 62.46 62.46 0.4K
13:11 62.48 62.48 62.48 62.48 0.7K
13:12 62.49 62.50 62.49 62.50 0.9K
13:13 62.51 62.51 62.51 62.51 2.5K
13:16 62.47 62.47 62.47 62.47 0.6K
13:17 62.47 62.49 62.47 62.48 4.5K
13:18 62.47 62.47 62.44 62.45 3.8K
13:19 62.45 62.45 62.44 62.44 0.9K
13:20 62.42 62.44 62.42 62.44 1.1K
13:21 62.42 62.42 62.40 62.40 3.8K
13:22 62.39 62.40 62.39 62.40 0.9K
13:23 62.38 62.38 62.38 62.38 0.8K
13:24 62.38 62.38 62.38 62.38 1.2K
13:26 62.36 62.36 62.36 62.36 1.4K
13:29 62.40 62.40 62.40 62.40 0.7K
13:30 62.40 62.40 62.40 62.40 0.8K
13:31 62.42 62.42 62.42 62.42 2.7K
13:32 62.46 62.46 62.46 62.46 3.0K
13:35 62.44 62.46 62.43 62.46 1.1K
13:36 62.45 62.47 62.45 62.47 8.4K
13:37 62.44 62.44 62.41 62.41 3.1K
13:38 62.42 62.45 62.42 62.45 2.1K
13:40 62.50 62.50 62.50 62.50 0.4K
13:41 62.49 62.49 62.49 62.49 0.5K
13:42 62.50 62.51 62.50 62.51 0.7K
13:43 62.52 62.52 62.52 62.52 2.4K
13:44 62.51 62.51 62.51 62.50 3.5K
13:45 62.49 62.49 62.49 62.49 0.2K
13:46 62.49 62.49 62.47 62.47 1.0K
13:49 62.50 62.51 62.50 62.51 1.2K
13:50 62.51 62.51 62.51 62.51 1.6K
13:52 62.52 62.52 62.52 62.52 0.2K
13:53 62.51 62.51 62.51 62.51 1.0K
13:55 62.52 62.52 62.52 62.52 0.7K
13:56 62.54 62.54 62.54 62.54 1.6K
13:58 62.61 62.61 62.61 62.61 2.3K
13:59 62.60 62.62 62.60 62.62 6.5K
14:00 62.64 62.64 62.62 62.64 4.6K
14:01 62.65 62.69 62.65 62.69 7.8K
14:02 62.70 62.70 62.67 62.67 4.8K
14:04 62.60 62.60 62.59 62.59 1.8K
14:06 62.59 62.60 62.59 62.60 1.5K
14:07 62.59 62.59 62.58 62.58 1.1K
14:09 62.54 62.54 62.54 62.54 1.7K
14:10 62.52 62.52 62.52 62.52 0.4K
14:11 62.54 62.54 62.54 62.54 1.4K
14:12 62.53 62.53 62.52 62.52 2.1K
14:14 62.53 62.53 62.53 62.53 7.5K
14:15 62.55 62.55 62.52 62.53 8.2K
14:16 62.53 62.56 62.53 62.56 1.8K
14:17 62.55 62.55 62.55 62.55 0.8K
14:18 62.56 62.56 62.56 62.56 0.8K
14:19 62.53 62.54 62.53 62.54 3.6K
14:21 62.54 62.55 62.52 62.52 0.8K
14:22 62.52 62.54 62.52 62.54 1.8K
14:23 62.54 62.58 62.54 62.58 7.2K
14:24 62.57 62.57 62.57 62.57 0.3K
14:25 62.55 62.59 62.55 62.59 6.8K
14:28 62.54 62.55 62.52 62.54 2.9K
14:29 62.52 62.52 62.50 62.51 2.6K
14:30 62.51 62.51 62.48 62.48 3.1K
14:31 62.51 62.53 62.51 62.53 1.7K
14:32 62.54 62.54 62.54 62.54 2.2K
14:33 62.53 62.53 62.53 62.53 0.7K
14:35 62.52 62.56 62.52 62.56 13.7K
14:36 62.57 62.57 62.55 62.55 1.1K
14:37 62.54 62.54 62.54 62.54 0.7K
14:38 62.51 62.51 62.51 62.51 2.4K
14:39 62.50 62.50 62.50 62.50 0.8K
14:40 62.51 62.54 62.51 62.51 11.1K
14:41 62.52 62.52 62.52 62.52 0.4K
14:42 62.52 62.53 62.52 62.53 1.5K
14:43 62.55 62.55 62.50 62.50 4.8K
14:44 62.52 62.53 62.52 62.52 2.5K
14:47 62.56 62.57 62.55 62.55 10.2K
14:48 62.53 62.57 62.53 62.57 4.6K
14:49 62.61 62.61 62.60 62.61 10.3K
14:50 62.64 62.64 62.64 62.64 1.4K
14:51 62.63 62.63 62.63 62.63 0.6K
14:52 62.62 62.64 62.62 62.64 2.0K
14:53 62.67 62.67 62.67 62.67 1.7K
14:54 62.68 62.71 62.68 62.71 2.9K
14:56 62.70 62.74 62.70 62.73 1.6K
14:57 62.73 62.75 62.73 62.75 2.2K
14:58 62.74 62.75 62.74 62.75 1.4K
14:59 62.76 62.76 62.74 62.74 1.6K
15:00 62.73 62.73 62.73 62.73 1.0K
15:01 62.77 62.80 62.77 62.80 1.7K
15:02 62.80 62.81 62.79 62.81 1.2K
15:03 62.82 62.82 62.82 62.82 1.8K
15:05 62.83 62.83 62.83 62.83 0.9K
15:06 62.84 62.85 62.84 62.84 2.1K
15:07 62.84 62.84 62.84 62.84 1.5K
15:09 62.80 62.80 62.76 62.76 2.2K
15:10 62.73 62.73 62.73 62.73 1.6K
15:12 62.70 62.70 62.70 62.70 0.3K
15:13 62.68 62.68 62.68 62.68 1.9K
15:15 62.66 62.66 62.65 62.65 5.8K
15:16 62.66 62.66 62.66 62.66 1.5K
15:17 62.62 62.63 62.61 62.63 3.4K
15:18 62.63 62.63 62.60 62.63 10.4K
15:19 62.65 62.65 62.63 62.63 3.8K
15:20 62.63 62.66 62.62 62.66 3.3K
15:21 62.62 62.66 62.62 62.66 4.4K
15:22 62.69 62.69 62.63 62.65 5.5K
15:23 62.63 62.65 62.61 62.65 4.9K
15:24 62.65 62.65 62.60 62.62 8.3K
15:25 62.60 62.61 62.60 62.61 5.2K
15:26 62.61 62.61 62.59 62.59 5.2K
15:27 62.63 62.63 62.58 62.60 13.1K
15:28 62.61 62.61 62.57 62.59 8.3K
15:29 62.58 62.59 62.58 62.59 13.6K
15:30 62.59 62.59 62.53 62.55 7.4K
15:31 62.56 62.60 62.56 62.60 2.3K
15:32 62.58 62.62 62.58 62.61 20.1K
15:33 62.61 62.65 62.61 62.65 4.3K
15:34 62.62 62.65 62.62 62.63 4.4K
15:35 62.66 62.73 62.66 62.70 11.9K
15:36 62.72 62.74 62.71 62.71 10.5K
15:37 62.75 62.76 62.75 62.76 1.0K
15:38 62.76 62.81 62.76 62.79 5.1K
15:39 62.83 62.83 62.80 62.80 2.9K
15:40 62.82 62.84 62.82 62.84 3.9K
15:41 62.85 62.85 62.85 62.85 4.6K
15:42 62.84 62.84 62.77 62.77 10.1K
15:43 62.78 62.78 62.74 62.74 6.9K
15:44 62.75 62.76 62.75 62.76 6.9K
15:45 62.77 62.78 62.77 62.78 3.6K
15:46 62.78 62.78 62.78 62.78 2.2K
15:47 62.79 62.79 62.78 62.78 4.4K
15:48 62.78 62.78 62.78 62.78 4.7K
15:49 62.77 62.77 62.77 62.77 1.7K
15:50 62.77 62.77 62.72 62.72 5.5K
15:51 62.73 62.73 62.67 62.67 1.7K
15:52 62.70 62.70 62.68 62.68 5.3K
15:53 62.68 62.68 62.68 62.68 0.5K
15:54 62.68 62.68 62.68 62.68 1.4K
15:55 62.68 62.68 62.68 62.68 5.5K
15:56 62.70 62.70 62.69 62.69 6.2K
15:57 62.69 62.71 62.69 62.71 4.0K
15:58 62.70 62.70 62.70 62.70 8.3K
15:59 62.70 62.73 62.70 62.73 33.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available