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 62.77 62.78 62.77 62.77 11.7K
09:31 62.77 62.77 62.75 62.75 2.2K
09:33 62.75 62.76 62.75 62.76 1.5K
09:34 62.73 62.73 62.71 62.71 1.2K
09:35 62.71 62.71 62.71 62.71 0.5K
09:36 62.69 62.69 62.69 62.69 0.2K
09:37 62.70 62.70 62.66 62.66 2.1K
09:38 62.64 62.72 62.64 62.72 2.4K
09:39 62.65 62.65 62.61 62.61 2.4K
09:40 62.61 62.61 62.58 62.58 4.9K
09:41 62.63 62.63 62.60 62.60 4.0K
09:42 62.64 62.64 62.63 62.63 0.8K
09:43 62.59 62.59 62.55 62.55 5.3K
09:44 62.59 62.59 62.56 62.57 10.2K
09:45 62.55 62.57 62.45 62.47 23.0K
09:46 62.52 62.52 62.48 62.52 12.3K
09:47 62.54 62.55 62.53 62.53 12.6K
09:48 62.53 62.55 62.53 62.55 1.5K
09:49 62.52 62.54 62.52 62.54 3.0K
09:50 62.47 62.47 62.42 62.42 15.1K
09:51 62.40 62.45 62.40 62.43 14.7K
09:52 62.46 62.46 62.41 62.43 4.8K
09:53 62.43 62.43 62.42 62.42 1.0K
09:54 62.43 62.49 62.43 62.49 2.4K
09:55 62.48 62.48 62.48 62.48 5.4K
09:56 62.50 62.53 62.50 62.53 6.5K
09:57 62.54 62.59 62.54 62.59 5.1K
09:58 62.58 62.59 62.58 62.59 1.2K
10:00 62.63 62.64 62.61 62.62 0.8K
10:01 62.67 62.67 62.65 62.65 0.8K
10:02 62.63 62.63 62.63 62.63 1.0K
10:04 62.66 62.67 62.65 62.65 2.2K
10:05 62.66 62.66 62.66 62.66 2.5K
10:06 62.61 62.61 62.59 62.59 1.2K
10:07 62.53 62.54 62.53 62.54 1.4K
10:08 62.52 62.54 62.52 62.52 2.3K
10:09 62.51 62.53 62.51 62.53 5.5K
10:11 62.49 62.49 62.46 62.46 1.2K
10:12 62.42 62.42 62.42 62.42 1.1K
10:13 62.44 62.44 62.43 62.43 2.1K
10:15 62.52 62.56 62.52 62.56 1.4K
10:16 62.63 62.67 62.63 62.67 0.6K
10:17 62.65 62.65 62.65 62.65 1.1K
10:18 62.61 62.61 62.58 62.58 2.8K
10:19 62.55 62.55 62.54 62.54 0.9K
10:20 62.51 62.52 62.51 62.52 2.8K
10:21 62.52 62.52 62.52 62.52 1.7K
10:23 62.59 62.59 62.57 62.57 0.7K
10:24 62.57 62.63 62.57 62.62 2.9K
10:25 62.60 62.60 62.57 62.57 1.3K
10:26 62.56 62.56 62.54 62.55 2.2K
10:27 62.54 62.54 62.52 62.52 2.8K
10:28 62.51 62.52 62.51 62.52 0.8K
10:29 62.52 62.53 62.52 62.53 2.6K
10:30 62.52 62.54 62.52 62.53 2.4K
10:31 62.52 62.52 62.51 62.51 0.6K
10:32 62.49 62.50 62.49 62.50 0.8K
10:33 62.51 62.52 62.51 62.52 4.2K
10:34 62.52 62.52 62.52 62.52 1.5K
10:36 62.62 62.62 62.62 62.62 0.3K
10:37 62.63 62.63 62.61 62.61 3.6K
10:38 62.56 62.56 62.54 62.54 1.5K
10:39 62.53 62.53 62.53 62.53 1.9K
10:40 62.54 62.54 62.54 62.54 1.4K
10:41 62.55 62.56 62.55 62.56 0.8K
10:42 62.57 62.57 62.57 62.57 0.5K
10:43 62.55 62.56 62.55 62.56 1.2K
10:44 62.56 62.57 62.56 62.57 2.1K
10:45 62.61 62.61 62.61 62.61 0.5K
10:47 62.64 62.64 62.64 62.64 1.9K
10:48 62.66 62.66 62.66 62.66 1.1K
10:50 62.67 62.69 62.67 62.69 1.2K
10:51 62.69 62.69 62.68 62.68 1.4K
10:52 62.67 62.67 62.67 62.67 1.7K
10:54 62.69 62.69 62.69 62.69 0.1K
10:55 62.69 62.70 62.69 62.70 1.2K
10:56 62.70 62.71 62.70 62.71 0.7K
10:57 62.71 62.71 62.71 62.71 1.6K
10:58 62.71 62.71 62.71 62.71 0.4K
10:59 62.71 62.71 62.71 62.71 0.1K
11:00 62.70 62.70 62.70 62.70 0.9K
11:01 62.67 62.67 62.67 62.67 0.3K
11:02 62.65 62.65 62.62 62.62 3.5K
11:03 62.61 62.61 62.61 62.61 0.4K
11:04 62.60 62.60 62.60 62.60 3.8K
11:08 62.59 62.59 62.59 62.59 0.3K
11:09 62.59 62.61 62.59 62.61 3.4K
11:11 62.60 62.61 62.60 62.61 7.6K
11:12 62.61 62.62 62.61 62.62 2.3K
11:15 62.57 62.57 62.57 62.57 0.7K
11:16 62.57 62.57 62.57 62.57 0.6K
11:18 62.56 62.56 62.56 62.56 1.4K
11:19 62.56 62.56 62.56 62.56 0.5K
11:20 62.64 62.64 62.64 62.64 0.1K
11:21 62.64 62.64 62.64 62.64 0.9K
11:22 62.64 62.64 62.64 62.64 1.4K
11:23 62.61 62.61 62.61 62.61 2.4K
11:25 62.63 62.63 62.63 62.63 1.2K
11:26 62.60 62.60 62.60 62.60 2.5K
11:27 62.62 62.62 62.62 62.62 3.7K
11:30 62.62 62.62 62.62 62.62 0.4K
11:31 62.62 62.62 62.62 62.62 1.1K
11:34 62.66 62.67 62.66 62.67 1.7K
11:35 62.67 62.69 62.67 62.69 0.6K
11:36 62.68 62.68 62.68 62.68 1.3K
11:37 62.69 62.69 62.69 62.69 0.8K
11:39 62.68 62.68 62.68 62.68 0.3K
11:40 62.70 62.72 62.70 62.72 1.2K
11:41 62.73 62.73 62.71 62.71 2.4K
11:42 62.71 62.71 62.71 62.71 0.3K
11:43 62.72 62.72 62.72 62.72 0.3K
11:44 62.74 62.75 62.74 62.75 2.7K
11:45 62.76 62.79 62.76 62.79 2.1K
11:46 62.80 62.80 62.80 62.80 3.7K
11:48 62.79 62.79 62.79 62.79 2.0K
11:52 62.80 62.80 62.80 62.80 0.9K
11:53 62.82 62.82 62.82 62.82 1.9K
11:54 62.82 62.82 62.82 62.82 1.0K
11:55 62.85 62.96 62.85 62.96 8.9K
11:56 62.93 62.98 62.93 62.96 6.7K
11:57 62.95 62.95 62.95 62.95 2.3K
11:58 62.97 63.02 62.97 63.02 1.4K
11:59 63.02 63.02 63.02 63.02 1.5K
12:00 63.07 63.10 63.07 63.07 3.6K
12:01 63.05 63.07 63.00 63.01 11.5K
12:02 62.99 63.00 62.98 63.00 2.0K
12:03 63.00 63.00 62.98 62.98 3.9K
12:05 63.02 63.02 63.01 63.01 1.3K
12:06 62.97 62.97 62.97 62.97 4.4K
12:08 62.98 62.99 62.98 62.98 2.5K
12:09 62.97 63.00 62.97 63.00 1.4K
12:11 63.06 63.06 63.06 63.06 0.6K
12:12 63.04 63.04 63.03 63.03 2.9K
12:14 63.02 63.02 62.97 62.97 1.6K
12:15 62.98 62.98 62.98 62.98 1.0K
12:16 63.03 63.03 63.03 63.03 0.5K
12:17 63.03 63.03 63.03 63.03 0.8K
12:18 63.00 63.00 62.98 62.98 1.0K
12:21 62.95 62.95 62.94 62.94 1.8K
12:22 62.94 62.94 62.92 62.92 0.6K
12:23 62.91 62.92 62.90 62.90 2.6K
12:25 62.96 62.97 62.96 62.97 1.1K
12:27 63.02 63.02 63.02 63.02 1.3K
12:28 63.01 63.01 62.99 63.00 1.7K
12:30 63.04 63.04 63.04 63.04 1.6K
12:33 63.05 63.05 63.05 63.05 2.9K
12:35 63.00 63.00 63.00 63.00 0.5K
12:36 63.01 63.01 63.01 63.01 1.0K
12:37 63.04 63.04 63.03 63.03 1.0K
12:38 63.02 63.02 63.02 63.02 0.4K
12:39 63.01 63.01 63.01 63.01 1.8K
12:40 63.04 63.05 63.04 63.05 1.3K
12:41 63.04 63.04 63.02 63.02 0.6K
12:43 63.01 63.01 63.01 63.01 0.7K
12:45 63.05 63.05 63.05 63.05 1.6K
12:46 63.06 63.06 63.06 63.06 0.8K
12:47 63.06 63.06 63.06 63.06 1.3K
12:48 63.05 63.06 63.02 63.02 5.2K
12:49 63.02 63.04 63.02 63.04 0.8K
12:52 63.06 63.06 63.06 63.06 0.2K
12:53 63.06 63.06 63.06 63.06 1.4K
12:56 63.07 63.07 63.07 63.07 0.9K
12:57 63.10 63.10 63.10 63.10 1.3K
12:58 63.11 63.11 63.11 63.11 1.0K
12:59 63.13 63.13 63.13 63.13 1.8K
13:00 63.17 63.22 63.17 63.20 8.1K
13:01 63.23 63.24 63.23 63.24 5.1K
13:02 63.28 63.29 63.27 63.29 1.0K
13:03 63.25 63.25 63.24 63.24 2.1K
13:04 63.23 63.23 63.23 63.23 0.6K
13:05 63.33 63.34 63.33 63.34 8.0K
13:06 63.34 63.36 63.34 63.35 3.1K
13:07 63.34 63.34 63.34 63.34 1.4K
13:08 63.34 63.34 63.30 63.30 2.0K
13:09 63.31 63.32 63.31 63.31 1.9K
13:10 63.33 63.35 63.33 63.35 2.9K
13:11 63.38 63.38 63.38 63.38 0.9K
13:12 63.39 63.45 63.39 63.39 7.2K
13:13 63.41 63.41 63.40 63.40 0.3K
13:14 63.40 63.41 63.40 63.41 2.0K
13:15 63.44 63.45 63.44 63.45 6.1K
13:16 63.46 63.48 63.46 63.48 10.3K
13:17 63.47 63.47 63.45 63.45 6.3K
13:18 63.45 63.46 63.45 63.45 4.1K
13:19 63.46 63.46 63.46 63.46 7.5K
13:20 63.49 63.49 63.46 63.46 8.7K
13:21 63.45 63.45 63.44 63.44 2.0K
13:22 63.45 63.49 63.45 63.49 10.3K
13:23 63.50 63.51 63.49 63.51 4.1K
13:24 63.49 63.53 63.49 63.53 4.9K
13:25 63.51 63.53 63.50 63.50 3.9K
13:26 63.48 63.48 63.48 63.48 0.7K
13:27 63.48 63.48 63.48 63.48 0.8K
13:29 63.55 63.58 63.55 63.57 10.1K
13:30 63.57 63.59 63.57 63.59 5.2K
13:31 63.59 63.63 63.59 63.62 14.1K
13:32 63.60 63.60 63.59 63.60 4.5K
13:33 63.61 63.61 63.61 63.61 1.0K
13:34 63.59 63.60 63.59 63.60 6.0K
13:35 63.53 63.53 63.50 63.50 4.0K
13:36 63.48 63.48 63.44 63.44 6.2K
13:37 63.43 63.43 63.37 63.37 5.8K
13:38 63.38 63.40 63.38 63.40 6.5K
13:39 63.38 63.38 63.37 63.37 1.0K
13:40 63.37 63.37 63.37 63.37 3.0K
13:41 63.33 63.34 63.33 63.34 1.5K
13:42 63.32 63.32 63.32 63.32 0.4K
13:43 63.42 63.42 63.42 63.42 1.2K
13:44 63.41 63.41 63.41 63.41 0.3K
13:45 63.44 63.49 63.44 63.48 5.0K
13:46 63.50 63.50 63.50 63.50 2.3K
13:47 63.44 63.44 63.42 63.42 1.7K
13:48 63.46 63.46 63.46 63.46 0.3K
13:49 63.46 63.46 63.41 63.41 3.6K
13:50 63.38 63.38 63.35 63.35 1.8K
13:53 63.38 63.38 63.38 63.38 2.7K
13:54 63.40 63.40 63.40 63.40 0.8K
13:55 63.42 63.42 63.41 63.41 2.7K
13:56 63.42 63.44 63.42 63.43 2.9K
13:57 63.42 63.42 63.42 63.42 3.2K
13:59 63.44 63.44 63.42 63.42 3.7K
14:00 63.40 63.44 63.40 63.44 1.6K
14:01 63.49 63.49 63.49 63.49 0.3K
14:02 63.52 63.52 63.52 63.52 1.2K
14:03 63.53 63.53 63.53 63.53 2.5K
14:04 63.50 63.50 63.50 63.50 1.6K
14:05 63.51 63.51 63.51 63.51 1.0K
14:07 63.51 63.51 63.51 63.51 2.9K
14:09 63.51 63.51 63.51 63.51 0.2K
14:10 63.53 63.53 63.53 63.53 1.3K
14:11 63.53 63.55 63.53 63.54 2.4K
14:12 63.52 63.52 63.51 63.51 3.1K
14:13 63.52 63.52 63.50 63.50 2.6K
14:14 63.47 63.47 63.46 63.46 6.7K
14:15 63.45 63.45 63.45 63.45 0.7K
14:16 63.45 63.46 63.45 63.45 2.6K
14:17 63.43 63.44 63.43 63.44 7.2K
14:19 63.44 63.49 63.44 63.49 0.7K
14:20 63.53 63.53 63.53 63.53 0.4K
14:21 63.53 63.53 63.52 63.52 1.6K
14:22 63.52 63.52 63.52 63.52 0.9K
14:23 63.49 63.50 63.49 63.50 1.8K
14:26 63.49 63.49 63.45 63.45 3.5K
14:27 63.45 63.45 63.42 63.42 11.1K
14:28 63.37 63.37 63.36 63.36 1.5K
14:29 63.39 63.39 63.39 63.39 1.7K
14:31 63.36 63.36 63.36 63.36 5.8K
14:32 63.37 63.37 63.33 63.33 0.8K
14:33 63.33 63.33 63.33 63.33 0.8K
14:35 63.33 63.33 63.33 63.33 0.2K
14:36 63.34 63.34 63.33 63.33 1.6K
14:37 63.34 63.34 63.31 63.32 4.8K
14:38 63.32 63.32 63.32 63.32 1.1K
14:40 63.31 63.31 63.31 63.31 0.4K
14:41 63.30 63.30 63.30 63.30 2.8K
14:46 63.34 63.34 63.34 63.34 2.9K
14:47 63.31 63.31 63.31 63.31 3.0K
14:48 63.33 63.33 63.33 63.33 0.1K
14:49 63.37 63.37 63.37 63.37 1.5K
14:51 63.34 63.38 63.34 63.38 9.2K
14:54 63.38 63.38 63.38 63.38 0.4K
14:55 63.37 63.37 63.37 63.37 0.7K
14:58 63.34 63.35 63.34 63.34 2.5K
14:59 63.35 63.35 63.35 63.35 0.9K
15:00 63.36 63.37 63.36 63.37 6.0K
15:01 63.37 63.40 63.37 63.40 4.6K
15:02 63.41 63.43 63.41 63.43 2.4K
15:03 63.42 63.42 63.41 63.41 2.0K
15:04 63.38 63.40 63.38 63.40 4.4K
15:05 63.42 63.42 63.42 63.42 0.5K
15:06 63.40 63.40 63.39 63.39 0.8K
15:07 63.37 63.38 63.37 63.38 1.3K
15:08 63.40 63.40 63.40 63.40 0.7K
15:09 63.39 63.39 63.38 63.38 2.8K
15:11 63.34 63.34 63.34 63.34 2.0K
15:12 63.37 63.37 63.37 63.37 1.0K
15:13 63.40 63.40 63.40 63.40 0.3K
15:14 63.42 63.43 63.42 63.43 2.7K
15:15 63.44 63.44 63.42 63.42 2.1K
15:16 63.45 63.45 63.45 63.45 0.2K
15:17 63.42 63.42 63.42 63.42 1.2K
15:18 63.41 63.41 63.41 63.41 0.1K
15:19 63.42 63.43 63.42 63.43 1.0K
15:21 63.43 63.43 63.41 63.41 1.2K
15:22 63.42 63.43 63.42 63.43 1.7K
15:23 63.43 63.43 63.42 63.42 3.5K
15:24 63.42 63.42 63.41 63.41 1.3K
15:25 63.41 63.42 63.41 63.42 2.2K
15:26 63.40 63.40 63.40 63.40 0.5K
15:27 63.36 63.36 63.36 63.36 0.2K
15:28 63.36 63.37 63.36 63.37 1.3K
15:30 63.40 63.40 63.38 63.38 1.8K
15:31 63.37 63.37 63.37 63.37 2.0K
15:32 63.38 63.38 63.38 63.38 4.2K
15:33 63.36 63.36 63.36 63.36 1.9K
15:34 63.37 63.37 63.36 63.36 1.7K
15:35 63.35 63.37 63.35 63.37 3.6K
15:36 63.38 63.38 63.35 63.36 1.6K
15:37 63.34 63.34 63.34 63.34 1.8K
15:38 63.36 63.39 63.36 63.39 5.3K
15:39 63.40 63.40 63.40 63.40 0.3K
15:40 63.39 63.42 63.39 63.42 4.8K
15:41 63.42 63.42 63.42 63.42 0.5K
15:42 63.44 63.44 63.44 63.44 1.7K
15:43 63.44 63.44 63.43 63.43 2.9K
15:45 63.46 63.46 63.46 63.46 1.5K
15:46 63.49 63.54 63.49 63.54 3.4K
15:47 63.56 63.57 63.55 63.55 1.9K
15:48 63.53 63.53 63.51 63.53 1.0K
15:49 63.53 63.53 63.52 63.52 3.6K
15:50 63.56 63.56 63.54 63.54 7.2K
15:53 63.53 63.53 63.51 63.52 4.3K
15:54 63.51 63.51 63.51 63.51 1.5K
15:55 63.53 63.55 63.52 63.55 2.7K
15:56 63.54 63.55 63.54 63.54 2.1K
15:57 63.55 63.56 63.54 63.55 3.1K
15:58 63.54 63.57 63.54 63.56 13.4K
15:59 63.54 63.57 63.53 63.57 31.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available