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 63.21 63.24 63.20 63.21 31.8K
09:31 63.19 63.25 63.19 63.22 7.2K
09:32 63.24 63.25 63.22 63.23 5.1K
09:33 63.21 63.23 63.20 63.21 4.1K
09:34 63.20 63.20 63.16 63.17 7.7K
09:35 63.18 63.18 63.12 63.12 10.3K
09:36 63.12 63.13 63.06 63.08 20.7K
09:37 63.10 63.14 63.10 63.14 7.0K
09:38 63.15 63.16 63.14 63.14 10.6K
09:39 63.14 63.14 63.14 63.14 1.2K
09:40 63.14 63.14 63.11 63.11 7.4K
09:41 63.11 63.11 63.08 63.08 7.3K
09:42 63.11 63.11 63.09 63.10 7.0K
09:43 63.09 63.09 63.07 63.08 2.6K
09:44 63.09 63.09 63.06 63.06 8.3K
09:45 63.04 63.05 63.03 63.05 11.2K
09:46 63.04 63.04 63.04 63.04 2.9K
09:47 63.07 63.09 63.06 63.08 5.5K
09:48 63.09 63.11 63.09 63.11 7.4K
09:49 63.08 63.08 63.08 63.08 3.7K
09:50 63.14 63.14 63.12 63.14 4.2K
09:51 63.12 63.12 63.12 63.12 1.8K
09:52 63.12 63.13 63.12 63.13 3.0K
09:53 63.17 63.17 63.16 63.16 1.2K
09:54 63.19 63.21 63.15 63.15 12.2K
09:55 63.16 63.16 63.13 63.13 3.0K
09:56 63.14 63.14 63.10 63.10 2.4K
09:57 63.12 63.12 63.12 63.12 3.6K
09:59 63.15 63.15 63.15 63.15 2.0K
10:00 63.11 63.14 63.11 63.14 4.8K
10:01 63.14 63.14 63.08 63.09 7.8K
10:02 63.09 63.11 63.09 63.11 4.9K
10:03 63.16 63.21 63.16 63.21 29.0K
10:04 63.23 63.23 63.23 63.23 2.5K
10:05 63.20 63.20 63.20 63.20 1.0K
10:06 63.17 63.19 63.17 63.17 46.4K
10:07 63.20 63.22 63.20 63.22 5.1K
10:08 63.22 63.23 63.22 63.23 1.1K
10:09 63.20 63.20 63.20 63.20 4.6K
10:10 63.18 63.18 63.13 63.13 1.6K
10:11 63.14 63.14 63.14 63.13 0.9K
10:12 63.13 63.15 63.13 63.15 3.1K
10:13 63.15 63.17 63.15 63.17 2.0K
10:14 63.16 63.19 63.16 63.19 2.9K
10:17 63.12 63.13 63.12 63.12 3.0K
10:18 63.11 63.11 63.06 63.06 6.4K
10:19 63.07 63.07 63.02 63.02 11.7K
10:20 63.01 63.01 62.98 62.98 9.8K
10:21 62.97 62.99 62.94 62.99 23.3K
10:22 63.02 63.02 62.97 62.97 3.7K
10:23 62.97 62.97 62.97 62.97 1.8K
10:24 62.97 62.99 62.97 62.97 2.8K
10:25 62.96 62.96 62.93 62.93 4.4K
10:26 62.92 62.92 62.91 62.91 3.6K
10:27 62.94 62.94 62.92 62.94 2.7K
10:28 62.90 62.90 62.89 62.89 1.8K
10:29 62.85 62.88 62.84 62.88 15.3K
10:30 62.88 62.88 62.77 62.84 29.0K
10:31 62.85 62.87 62.83 62.87 12.8K
10:32 62.87 62.87 62.85 62.85 10.4K
10:33 62.90 62.92 62.90 62.92 4.2K
10:34 62.91 62.91 62.88 62.88 2.6K
10:35 62.83 62.83 62.80 62.80 9.0K
10:36 62.80 62.82 62.80 62.82 7.9K
10:37 62.82 62.82 62.82 62.82 3.6K
10:38 62.83 62.83 62.83 62.83 0.5K
10:39 62.84 62.84 62.84 62.84 5.0K
10:40 62.84 62.85 62.84 62.85 5.4K
10:42 62.85 62.85 62.85 62.85 0.3K
10:43 62.83 62.88 62.83 62.88 0.4K
10:44 62.89 62.89 62.89 62.89 3.7K
10:45 62.85 62.85 62.82 62.82 5.6K
10:46 62.83 62.83 62.83 62.83 1.3K
10:47 62.86 62.86 62.81 62.81 2.9K
10:48 62.86 62.86 62.86 62.86 1.1K
10:49 62.83 62.83 62.83 62.83 0.4K
10:50 62.80 62.81 62.80 62.81 2.5K
10:51 62.79 62.81 62.79 62.81 1.1K
10:52 62.81 62.83 62.81 62.83 3.7K
10:56 62.89 62.89 62.89 62.89 4.3K
10:57 62.88 62.88 62.88 62.88 2.4K
11:00 62.86 62.86 62.86 62.86 0.4K
11:01 62.85 62.85 62.80 62.82 1.8K
11:02 62.83 62.86 62.83 62.86 1.0K
11:03 62.87 62.87 62.87 62.87 0.2K
11:04 62.86 62.86 62.86 62.86 1.7K
11:06 62.83 62.83 62.82 62.82 3.0K
11:07 62.85 62.85 62.85 62.85 0.4K
11:09 62.86 62.86 62.86 62.86 2.3K
11:11 62.91 62.91 62.91 62.91 0.9K
11:12 62.89 62.89 62.89 62.89 1.7K
11:14 62.97 62.97 62.97 62.97 1.8K
11:16 62.94 62.95 62.94 62.95 1.0K
11:17 62.95 62.95 62.95 62.95 1.5K
11:20 62.91 62.91 62.91 62.91 1.1K
11:21 62.90 62.90 62.90 62.90 1.1K
11:23 62.90 62.90 62.90 62.90 0.4K
11:25 62.88 62.88 62.88 62.88 1.3K
11:28 62.88 62.88 62.88 62.88 0.2K
11:29 62.88 62.88 62.88 62.88 3.0K
11:31 62.90 62.94 62.90 62.94 3.7K
11:32 62.94 62.96 62.94 62.96 6.2K
11:37 62.96 62.96 62.96 62.96 4.6K
11:38 62.97 62.97 62.97 62.97 2.2K
11:40 62.98 62.98 62.98 62.98 1.7K
11:41 62.97 62.97 62.97 62.97 4.2K
11:42 62.95 62.95 62.95 62.95 2.6K
11:43 62.99 62.99 62.99 62.99 0.5K
11:45 62.98 63.00 62.98 63.00 3.1K
11:46 63.00 63.00 62.94 62.94 3.8K
11:47 62.95 62.95 62.95 62.95 1.2K
11:48 62.94 62.94 62.94 62.94 1.9K
11:50 62.99 62.99 62.98 62.98 0.6K
11:51 62.99 62.99 62.98 62.98 2.0K
11:53 62.97 62.97 62.97 62.97 2.2K
11:56 63.00 63.01 63.00 63.01 17.3K
11:57 63.00 63.00 63.00 63.00 1.5K
11:58 63.02 63.02 63.02 63.02 3.2K
12:00 63.00 63.00 62.99 62.99 7.3K
12:01 62.99 62.99 62.99 62.99 0.5K
12:02 62.97 62.97 62.96 62.96 1.0K
12:04 62.95 62.96 62.95 62.95 1.5K
12:05 62.95 62.96 62.95 62.96 2.2K
12:06 62.93 62.93 62.92 62.93 2.3K
12:09 62.91 62.91 62.91 62.91 0.5K
12:10 62.86 62.86 62.86 62.86 0.8K
12:11 62.87 62.87 62.87 62.87 2.5K
12:14 62.85 62.85 62.85 62.85 1.5K
12:15 62.86 62.86 62.85 62.85 0.4K
12:16 62.83 62.87 62.83 62.87 4.5K
12:17 62.86 62.86 62.83 62.83 2.3K
12:18 62.85 62.85 62.85 62.85 0.8K
12:19 62.85 62.85 62.84 62.84 3.5K
12:20 62.85 62.88 62.85 62.88 3.0K
12:21 62.88 62.88 62.88 62.88 0.7K
12:23 62.88 62.88 62.88 62.88 1.9K
12:25 62.86 62.88 62.86 62.88 1.5K
12:26 62.88 62.88 62.88 62.88 2.4K
12:29 62.91 62.91 62.91 62.91 2.9K
12:32 62.87 62.87 62.86 62.86 1.1K
12:34 62.86 62.86 62.86 62.86 1.8K
12:38 62.85 62.85 62.85 62.85 0.8K
12:39 62.83 62.83 62.82 62.82 3.9K
12:41 62.79 62.79 62.79 62.79 1.5K
12:42 62.76 62.81 62.76 62.81 3.2K
12:43 62.81 62.82 62.81 62.82 5.3K
12:45 62.79 62.79 62.79 62.79 7.0K
12:46 62.74 62.76 62.74 62.76 4.2K
12:47 62.76 62.78 62.75 62.78 3.7K
12:48 62.77 62.81 62.77 62.81 6.8K
12:49 62.82 62.82 62.81 62.82 4.6K
12:50 62.84 62.84 62.82 62.82 6.4K
12:51 62.86 62.87 62.85 62.87 16.7K
12:52 62.90 62.91 62.90 62.91 3.1K
12:53 62.88 62.88 62.87 62.87 0.6K
12:54 62.87 62.90 62.87 62.90 3.5K
12:56 62.89 62.90 62.89 62.89 2.6K
12:57 62.89 62.89 62.89 62.89 2.7K
12:58 62.89 62.89 62.89 62.89 1.9K
12:59 62.89 62.89 62.89 62.89 0.6K
13:00 62.89 62.93 62.89 62.93 11.8K
13:01 62.93 62.95 62.93 62.95 6.4K
13:02 62.93 62.97 62.93 62.96 1.9K
13:03 62.96 62.96 62.96 62.96 1.2K
13:05 62.97 62.98 62.97 62.98 0.8K
13:07 62.96 62.97 62.96 62.96 3.3K
13:09 62.94 62.94 62.94 62.94 1.6K
13:10 62.91 62.91 62.91 62.91 1.7K
13:14 62.91 62.91 62.91 62.91 0.2K
13:15 62.92 62.92 62.92 62.92 0.4K
13:16 62.92 62.92 62.92 62.92 0.4K
13:18 62.88 62.88 62.88 62.88 1.2K
13:19 62.87 62.87 62.87 62.87 0.1K
13:21 62.88 62.88 62.87 62.87 1.6K
13:22 62.86 62.90 62.86 62.90 0.8K
13:23 62.89 62.89 62.89 62.89 0.5K
13:24 62.87 62.87 62.87 62.87 1.1K
13:25 62.86 62.86 62.85 62.85 3.5K
13:26 62.82 62.82 62.82 62.82 3.6K
13:27 62.83 62.84 62.83 62.84 8.4K
13:28 62.85 62.88 62.84 62.88 3.0K
13:29 62.88 62.89 62.87 62.89 3.8K
13:30 62.88 62.88 62.88 62.88 2.0K
13:32 62.91 62.91 62.91 62.91 3.7K
13:33 62.91 62.91 62.91 62.91 0.8K
13:34 62.92 62.92 62.92 62.92 5.1K
13:35 62.93 62.93 62.93 62.93 0.7K
13:36 62.93 62.94 62.93 62.94 4.8K
13:38 62.96 62.96 62.96 62.96 0.8K
13:39 62.96 63.00 62.96 63.00 2.0K
13:40 63.02 63.07 63.02 63.07 1.7K
13:41 63.14 63.14 63.13 63.13 3.8K
13:42 63.18 63.18 63.18 63.18 0.6K
13:43 63.22 63.24 63.22 63.22 2.5K
13:44 63.16 63.16 63.06 63.06 2.6K
13:45 63.10 63.10 63.08 63.08 1.5K
13:46 62.98 63.03 62.98 63.03 1.1K
13:47 63.04 63.07 63.04 63.07 0.7K
13:48 63.07 63.07 63.07 63.07 0.8K
13:50 63.07 63.07 63.07 63.07 0.1K
13:51 63.05 63.05 63.01 63.01 1.8K
13:56 63.08 63.08 63.08 63.08 0.9K
13:58 63.11 63.11 63.11 63.11 1.0K
13:59 63.12 63.18 62.90 62.92 6.3K
14:00 63.05 63.29 62.85 63.28 69.7K
14:01 63.06 63.12 62.93 63.07 21.9K
14:02 63.06 63.13 63.01 63.08 13.9K
14:03 63.12 63.12 63.12 63.12 3.5K
14:04 63.09 63.23 63.09 63.17 15.4K
14:05 63.22 63.23 63.22 63.23 2.0K
14:06 63.24 63.25 63.06 63.06 18.6K
14:07 63.02 63.05 63.02 63.04 21.5K
14:08 63.07 63.09 63.07 63.08 6.6K
14:09 63.14 63.14 63.07 63.07 11.8K
14:10 63.06 63.08 62.98 62.98 11.7K
14:11 62.99 63.05 62.99 63.00 15.7K
14:12 62.94 62.94 62.87 62.87 9.8K
14:13 62.85 62.85 62.74 62.74 23.2K
14:14 62.75 62.83 62.75 62.77 13.7K
14:15 62.75 62.76 62.54 62.67 51.3K
14:16 62.71 62.78 62.68 62.77 21.3K
14:17 62.81 62.81 62.73 62.73 6.6K
14:18 62.74 62.78 62.72 62.75 11.6K
14:19 62.79 62.80 62.76 62.77 10.6K
14:20 62.76 62.78 62.72 62.76 8.5K
14:21 62.76 62.78 62.69 62.78 7.7K
14:22 62.82 62.91 62.82 62.89 12.2K
14:23 62.86 62.96 62.85 62.95 6.3K
14:24 62.93 62.97 62.93 62.94 2.9K
14:25 62.94 62.96 62.92 62.96 2.6K
14:26 63.00 63.00 62.96 62.96 5.9K
14:27 62.98 63.05 62.92 63.05 4.2K
14:28 63.08 63.08 63.05 63.05 13.5K
14:29 63.04 63.06 63.03 63.06 4.4K
14:30 63.04 63.04 62.97 62.98 3.5K
14:31 62.99 62.99 62.99 62.99 0.6K
14:32 62.81 62.82 62.76 62.76 4.8K
14:33 62.78 62.85 62.76 62.85 2.9K
14:34 62.74 62.74 62.72 62.72 0.5K
14:35 62.69 62.79 62.64 62.79 5.4K
14:36 62.78 62.78 62.68 62.68 8.2K
14:37 62.69 62.69 62.62 62.69 4.6K
14:38 62.72 62.77 62.72 62.72 3.3K
14:39 62.76 62.76 62.63 62.63 6.5K
14:40 62.62 62.71 62.62 62.71 1.6K
14:41 62.65 62.69 62.65 62.69 1.1K
14:42 62.58 62.61 62.56 62.57 14.0K
14:43 62.59 62.60 62.53 62.60 8.2K
14:44 62.60 62.60 62.45 62.45 49.0K
14:45 62.47 62.47 62.37 62.37 9.8K
14:46 62.45 62.48 62.41 62.48 11.2K
14:47 62.45 62.64 62.44 62.64 9.5K
14:48 62.64 62.76 62.64 62.71 21.4K
14:49 62.71 62.71 62.61 62.61 10.8K
14:50 62.61 62.62 62.52 62.54 5.2K
14:51 62.53 62.54 62.49 62.54 18.5K
14:52 62.51 62.51 62.42 62.44 7.1K
14:53 62.39 62.48 62.39 62.47 14.5K
14:54 62.47 62.48 62.44 62.47 8.5K
14:55 62.49 62.59 62.49 62.57 2.8K
14:56 62.57 62.59 62.56 62.59 2.3K
14:57 62.60 62.60 62.54 62.54 1.9K
14:58 62.59 62.63 62.59 62.62 1.7K
14:59 62.67 62.67 62.63 62.66 3.8K
15:00 62.62 62.65 62.62 62.63 6.3K
15:01 62.61 62.72 62.56 62.72 6.2K
15:02 62.71 62.72 62.68 62.70 4.9K
15:03 62.70 62.75 62.70 62.72 0.9K
15:04 62.72 62.77 62.72 62.77 1.4K
15:05 62.82 62.86 62.80 62.80 5.0K
15:06 62.82 62.83 62.81 62.83 3.6K
15:07 62.89 62.97 62.89 62.90 18.4K
15:08 62.93 62.95 62.90 62.90 13.5K
15:09 62.90 63.01 62.88 63.01 11.8K
15:10 62.96 63.01 62.95 62.95 6.9K
15:11 62.92 62.93 62.87 62.88 11.0K
15:12 62.86 62.89 62.85 62.88 5.5K
15:13 62.85 62.86 62.80 62.81 4.4K
15:14 62.78 62.82 62.78 62.78 7.1K
15:15 62.85 62.89 62.84 62.86 5.6K
15:16 62.87 62.90 62.87 62.90 6.4K
15:17 62.88 62.94 62.86 62.86 8.9K
15:18 62.86 62.86 62.81 62.81 2.6K
15:19 62.77 62.81 62.77 62.81 1.8K
15:20 62.81 62.84 62.80 62.84 2.9K
15:21 62.88 62.88 62.86 62.87 2.8K
15:22 62.86 62.89 62.86 62.89 1.4K
15:23 62.88 62.93 62.88 62.93 5.4K
15:24 62.93 62.99 62.93 62.99 5.8K
15:25 62.95 63.08 62.95 63.08 3.4K
15:26 63.06 63.09 63.06 63.06 3.8K
15:27 63.03 63.04 63.03 63.03 9.3K
15:28 63.01 63.01 62.97 62.97 2.9K
15:29 63.03 63.03 63.00 63.00 3.4K
15:31 62.87 62.89 62.86 62.88 3.5K
15:32 62.85 62.92 62.85 62.92 2.3K
15:33 62.92 62.93 62.89 62.89 2.4K
15:34 62.88 62.89 62.88 62.89 4.5K
15:35 62.93 62.94 62.93 62.93 4.8K
15:36 62.96 62.97 62.93 62.96 7.0K
15:37 62.96 62.97 62.89 62.89 9.3K
15:38 62.87 62.89 62.87 62.89 4.2K
15:39 62.90 62.90 62.88 62.88 0.8K
15:40 62.88 62.89 62.87 62.88 26.7K
15:41 62.89 62.91 62.88 62.90 10.0K
15:42 62.95 62.96 62.94 62.94 3.7K
15:43 62.95 62.95 62.94 62.95 1.4K
15:44 62.96 62.96 62.93 62.93 1.8K
15:45 62.92 62.92 62.85 62.85 0.9K
15:46 62.84 62.88 62.84 62.88 2.5K
15:47 62.91 62.91 62.90 62.90 1.1K
15:48 62.91 62.92 62.91 62.92 2.5K
15:50 62.93 62.93 62.89 62.93 6.4K
15:51 62.96 62.96 62.91 62.91 4.5K
15:52 62.91 62.91 62.86 62.86 3.2K
15:53 62.88 62.89 62.88 62.89 8.1K
15:54 62.91 62.94 62.91 62.93 4.2K
15:55 62.94 62.97 62.91 62.91 7.1K
15:56 62.90 62.90 62.89 62.90 5.4K
15:57 62.89 62.89 62.86 62.89 3.6K
15:58 62.88 62.90 62.87 62.88 25.9K
15:59 62.90 62.92 62.87 62.91 80.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available