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 61.48 61.48 61.43 61.43 70.2K
09:31 61.40 61.40 61.37 61.38 2.1K
09:32 61.40 61.43 61.39 61.39 5.2K
09:33 61.42 61.42 61.39 61.39 1.8K
09:34 61.39 61.39 61.38 61.38 1.2K
09:35 61.34 61.36 61.34 61.33 5.6K
09:36 61.34 61.34 61.34 61.34 2.3K
09:37 61.33 61.37 61.33 61.37 3.5K
09:38 61.34 61.34 61.28 61.28 7.6K
09:39 61.24 61.24 61.23 61.23 7.7K
09:40 61.22 61.23 61.21 61.22 9.8K
09:41 61.23 61.23 61.21 61.20 3.6K
09:42 61.21 61.23 61.21 61.23 1.4K
09:43 61.25 61.25 61.25 61.25 1.0K
09:44 61.24 61.25 61.24 61.25 1.5K
09:45 61.24 61.24 61.24 61.24 3.9K
09:46 61.22 61.22 61.19 61.19 6.1K
09:47 61.19 61.19 61.15 61.18 4.9K
09:48 61.18 61.19 61.17 61.19 4.8K
09:49 61.22 61.22 61.19 61.19 1.6K
09:50 61.20 61.25 61.20 61.25 2.0K
09:51 61.31 61.32 61.31 61.32 3.1K
09:52 61.29 61.34 61.29 61.34 3.6K
09:53 61.34 61.36 61.34 61.36 1.3K
09:55 61.41 61.41 61.40 61.40 0.7K
09:56 61.42 61.42 61.42 61.42 0.2K
09:57 61.46 61.47 61.46 61.47 0.8K
09:58 61.51 61.53 61.51 61.53 1.5K
09:59 61.55 61.58 61.55 61.58 2.3K
10:00 61.58 61.58 61.55 61.55 0.5K
10:01 61.53 61.55 61.53 61.54 4.7K
10:02 61.61 61.61 61.60 61.59 1.6K
10:03 61.61 61.61 61.59 61.60 1.0K
10:05 61.63 61.64 61.63 61.64 1.7K
10:06 61.59 61.61 61.59 61.61 3.6K
10:07 61.60 61.60 61.60 61.60 0.2K
10:08 61.56 61.56 61.55 61.55 0.4K
10:09 61.56 61.63 61.56 61.63 2.5K
10:10 61.63 61.63 61.63 61.63 0.2K
10:11 61.60 61.60 61.59 61.59 2.6K
10:12 61.58 61.61 61.58 61.61 1.3K
10:13 61.62 61.62 61.58 61.58 1.5K
10:14 61.57 61.57 61.56 61.57 2.3K
10:15 61.56 61.57 61.56 61.57 2.8K
10:16 61.64 61.64 61.64 61.64 0.4K
10:17 61.61 61.63 61.60 61.63 0.7K
10:18 61.64 61.64 61.63 61.63 0.6K
10:19 61.61 61.61 61.57 61.57 1.6K
10:20 61.58 61.60 61.57 61.60 3.3K
10:21 61.63 61.63 61.63 61.63 0.3K
10:23 61.57 61.57 61.57 61.57 0.6K
10:24 61.64 61.65 61.62 61.62 1.2K
10:25 61.57 61.57 61.57 61.57 1.5K
10:26 61.59 61.59 61.59 61.59 1.4K
10:28 61.62 61.62 61.62 61.62 0.1K
10:29 61.67 61.71 61.67 61.71 9.0K
10:30 61.73 61.73 61.72 61.72 2.1K
10:31 61.73 61.73 61.73 61.73 2.8K
10:32 61.63 61.63 61.61 61.61 2.2K
10:33 61.59 61.59 61.59 61.59 1.2K
10:35 61.57 61.57 61.55 61.55 9.5K
10:37 61.47 61.48 61.47 61.48 1.0K
10:40 61.43 61.43 61.42 61.42 1.5K
10:41 61.49 61.49 61.48 61.48 0.3K
10:42 61.46 61.46 61.45 61.45 5.0K
10:46 61.45 61.45 61.45 61.44 0.6K
10:47 61.43 61.44 61.42 61.42 3.5K
10:48 61.41 61.41 61.41 61.41 0.7K
10:49 61.39 61.39 61.39 61.39 13.2K
10:50 61.40 61.40 61.40 61.40 0.3K
10:51 61.40 61.40 61.40 61.40 4.1K
10:52 61.43 61.43 61.43 61.43 0.2K
10:53 61.42 61.42 61.41 61.41 1.5K
10:54 61.40 61.40 61.39 61.39 2.2K
10:55 61.38 61.39 61.36 61.36 3.7K
10:56 61.40 61.40 61.40 61.40 0.8K
10:57 61.43 61.43 61.43 61.43 0.4K
10:58 61.42 61.42 61.42 61.42 1.8K
11:01 61.48 61.49 61.48 61.49 0.4K
11:02 61.48 61.48 61.48 61.48 1.4K
11:03 61.46 61.46 61.46 61.46 0.2K
11:04 61.46 61.46 61.46 61.46 1.4K
11:05 61.46 61.46 61.38 61.38 1.9K
11:07 61.39 61.40 61.39 61.40 1.3K
11:08 61.40 61.40 61.40 61.40 1.1K
11:09 61.47 61.47 61.47 61.47 1.2K
11:10 61.49 61.49 61.48 61.48 0.4K
11:11 61.45 61.45 61.44 61.44 2.4K
11:12 61.41 61.41 61.41 61.41 0.8K
11:14 61.44 61.44 61.40 61.40 5.7K
11:15 61.41 61.41 61.41 61.41 1.2K
11:16 61.39 61.39 61.39 61.39 0.2K
11:17 61.38 61.38 61.38 61.38 0.6K
11:19 61.31 61.31 61.30 61.30 4.2K
11:20 61.32 61.35 61.32 61.35 1.8K
11:21 61.32 61.32 61.30 61.30 2.0K
11:22 61.30 61.30 61.29 61.29 4.4K
11:23 61.29 61.29 61.29 61.29 2.1K
11:24 61.27 61.27 61.26 61.26 1.9K
11:25 61.31 61.32 61.31 61.32 1.7K
11:26 61.31 61.31 61.31 61.31 0.6K
11:27 61.30 61.30 61.25 61.25 3.6K
11:30 61.29 61.31 61.29 61.31 2.3K
11:31 61.32 61.32 61.30 61.30 3.3K
11:32 61.30 61.30 61.29 61.29 1.9K
11:33 61.27 61.27 61.27 61.27 0.6K
11:34 61.27 61.27 61.27 61.27 4.5K
11:35 61.25 61.27 61.25 61.27 1.6K
11:36 61.25 61.25 61.25 61.25 3.5K
11:38 61.28 61.29 61.28 61.29 2.0K
11:39 61.29 61.32 61.29 61.32 1.5K
11:40 61.31 61.31 61.31 61.31 0.5K
11:41 61.28 61.28 61.28 61.28 0.2K
11:42 61.28 61.28 61.28 61.28 1.0K
11:43 61.26 61.26 61.26 61.26 2.9K
11:44 61.28 61.28 61.28 61.27 1.1K
11:45 61.31 61.31 61.30 61.30 1.9K
11:46 61.30 61.30 61.26 61.26 3.1K
11:47 61.28 61.28 61.28 61.28 0.5K
11:48 61.30 61.30 61.30 61.30 4.0K
11:49 61.37 61.39 61.37 61.39 2.9K
11:50 61.42 61.42 61.42 61.42 0.2K
11:51 61.35 61.35 61.35 61.35 1.3K
11:52 61.34 61.34 61.34 61.34 0.4K
11:54 61.38 61.38 61.38 61.38 1.0K
11:55 61.41 61.41 61.37 61.37 4.0K
11:57 61.41 61.41 61.39 61.39 1.7K
11:59 61.38 61.38 61.38 61.38 0.8K
12:00 61.36 61.36 61.35 61.35 0.9K
12:01 61.37 61.37 61.37 61.37 0.4K
12:03 61.37 61.38 61.37 61.38 1.7K
12:06 61.37 61.37 61.37 61.37 1.8K
12:09 61.34 61.36 61.34 61.36 1.4K
12:11 61.35 61.35 61.34 61.34 1.5K
12:12 61.32 61.32 61.32 61.32 1.5K
12:14 61.37 61.37 61.37 61.37 0.5K
12:15 61.36 61.36 61.36 61.36 1.2K
12:16 61.36 61.36 61.33 61.33 1.4K
12:17 61.30 61.30 61.29 61.29 2.5K
12:18 61.35 61.36 61.35 61.36 6.3K
12:19 61.36 61.36 61.36 61.36 1.0K
12:21 61.39 61.39 61.39 61.39 0.7K
12:24 61.30 61.33 61.30 61.33 0.6K
12:25 61.35 61.35 61.35 61.35 0.6K
12:27 61.39 61.39 61.37 61.37 0.7K
12:28 61.39 61.39 61.38 61.38 1.8K
12:29 61.35 61.35 61.35 61.35 0.3K
12:30 61.33 61.33 61.31 61.31 0.4K
12:32 61.36 61.37 61.36 61.37 0.4K
12:33 61.35 61.35 61.35 61.35 0.6K
12:35 61.32 61.32 61.32 61.32 1.0K
12:36 61.32 61.32 61.32 61.32 0.5K
12:39 61.35 61.35 61.35 61.35 0.4K
12:40 61.38 61.38 61.37 61.37 0.7K
12:41 61.38 61.39 61.38 61.39 0.9K
12:43 61.39 61.39 61.39 61.39 0.6K
12:44 61.39 61.39 61.39 61.39 0.3K
12:46 61.36 61.36 61.36 61.36 0.4K
12:47 61.38 61.38 61.32 61.32 1.4K
12:49 61.35 61.35 61.35 61.35 0.6K
12:50 61.35 61.35 61.35 61.35 2.0K
12:54 61.27 61.27 61.27 61.27 0.6K
12:55 61.27 61.28 61.27 61.28 1.6K
12:56 61.25 61.25 61.25 61.25 1.8K
12:59 61.27 61.27 61.27 61.27 2.7K
13:02 61.25 61.25 61.20 61.20 3.7K
13:03 61.19 61.19 61.18 61.18 1.4K
13:04 61.18 61.20 61.17 61.17 8.0K
13:05 61.18 61.18 61.18 61.18 1.5K
13:06 61.16 61.16 61.16 61.16 0.8K
13:07 61.20 61.20 61.20 61.20 3.0K
13:08 61.15 61.15 61.15 61.15 1.1K
13:09 61.14 61.14 61.14 61.14 3.8K
13:10 61.08 61.08 61.08 61.08 3.6K
13:11 61.06 61.07 61.06 61.07 1.2K
13:12 61.07 61.07 61.07 61.07 1.0K
13:13 61.07 61.09 61.07 61.08 1.9K
13:14 61.09 61.09 61.09 61.09 0.7K
13:15 61.09 61.09 61.09 61.09 0.9K
13:17 61.11 61.11 61.11 61.11 0.1K
13:18 61.10 61.10 61.10 61.10 0.3K
13:19 61.10 61.11 61.10 61.11 6.6K
13:20 61.10 61.10 61.10 61.10 3.8K
13:21 61.14 61.14 61.14 61.14 0.1K
13:22 61.16 61.16 61.16 61.15 3.0K
13:23 61.18 61.18 61.17 61.17 0.4K
13:24 61.15 61.15 61.15 61.15 0.7K
13:25 61.16 61.17 61.16 61.17 1.9K
13:26 61.17 61.17 61.17 61.17 1.0K
13:28 61.17 61.17 61.17 61.17 1.9K
13:30 61.15 61.15 61.15 61.15 2.1K
13:31 61.15 61.15 61.15 61.15 1.9K
13:33 61.16 61.17 61.16 61.17 2.2K
13:34 61.12 61.12 61.12 61.12 0.2K
13:35 61.13 61.13 61.13 61.13 0.4K
13:36 61.13 61.13 61.13 61.13 0.5K
13:37 61.17 61.18 61.17 61.18 0.6K
13:38 61.17 61.19 61.17 61.19 0.6K
13:40 61.17 61.18 61.17 61.18 1.0K
13:41 61.18 61.19 61.18 61.19 1.6K
13:42 61.19 61.19 61.19 61.19 0.7K
13:43 61.19 61.21 61.19 61.21 2.9K
13:44 61.20 61.20 61.19 61.19 0.3K
13:45 61.22 61.22 61.20 61.21 1.9K
13:46 61.22 61.22 61.22 61.22 0.6K
13:47 61.18 61.18 61.18 61.18 0.4K
13:48 61.18 61.18 61.18 61.18 0.3K
13:51 61.20 61.20 61.20 61.20 0.2K
13:54 61.14 61.14 61.14 61.14 1.0K
13:56 61.10 61.10 61.10 61.10 1.4K
13:57 61.11 61.11 61.11 61.10 2.0K
13:59 61.14 61.14 61.14 61.14 1.4K
14:00 61.12 61.12 61.12 61.12 1.7K
14:01 61.13 61.15 61.13 61.15 1.6K
14:02 61.12 61.12 61.12 61.12 1.3K
14:03 61.14 61.14 61.14 61.14 3.3K
14:04 61.13 61.13 61.13 61.13 1.2K
14:06 61.15 61.15 61.15 61.15 1.1K
14:07 61.20 61.20 61.20 61.20 0.6K
14:08 61.21 61.21 61.21 61.21 0.2K
14:09 61.20 61.21 61.20 61.21 2.1K
14:12 61.24 61.24 61.24 61.24 5.4K
14:14 61.26 61.26 61.26 61.26 0.2K
14:16 61.22 61.23 61.22 61.23 1.2K
14:17 61.25 61.27 61.25 61.27 1.5K
14:18 61.29 61.29 61.29 61.29 0.4K
14:19 61.29 61.30 61.29 61.30 2.0K
14:20 61.28 61.30 61.28 61.30 1.9K
14:22 61.28 61.30 61.28 61.30 1.4K
14:24 61.33 61.33 61.33 61.33 1.5K
14:25 61.31 61.31 61.31 61.31 1.8K
14:26 61.31 61.31 61.31 61.31 5.1K
14:27 61.33 61.33 61.33 61.33 1.2K
14:28 61.31 61.31 61.31 61.31 0.5K
14:29 61.31 61.33 61.31 61.33 1.3K
14:30 61.30 61.30 61.30 61.30 1.0K
14:31 61.30 61.33 61.30 61.33 9.6K
14:32 61.33 61.33 61.33 61.33 1.0K
14:33 61.33 61.33 61.33 61.33 0.1K
14:34 61.34 61.36 61.34 61.34 6.3K
14:35 61.34 61.34 61.34 61.34 4.5K
14:37 61.37 61.37 61.37 61.37 0.3K
14:38 61.38 61.38 61.38 61.37 2.3K
14:41 61.38 61.38 61.35 61.35 3.3K
14:42 61.34 61.34 61.33 61.33 4.0K
14:43 61.34 61.34 61.30 61.32 4.2K
14:44 61.35 61.35 61.35 61.35 2.2K
14:45 61.34 61.34 61.32 61.32 1.7K
14:47 61.28 61.28 61.27 61.27 3.2K
14:52 61.20 61.20 61.20 61.20 0.2K
14:53 61.20 61.20 61.20 61.20 1.6K
14:54 61.18 61.18 61.18 61.18 0.2K
14:55 61.16 61.16 61.16 61.16 0.7K
14:56 61.16 61.16 61.16 61.16 1.6K
14:57 61.19 61.19 61.19 61.19 3.5K
14:58 61.18 61.18 61.18 61.18 0.6K
14:59 61.18 61.18 61.18 61.18 1.4K
15:00 61.17 61.17 61.17 61.17 0.9K
15:02 61.20 61.20 61.19 61.20 2.3K
15:03 61.19 61.21 61.19 61.21 2.1K
15:04 61.22 61.22 61.22 61.22 0.5K
15:05 61.20 61.20 61.17 61.18 1.3K
15:06 61.18 61.20 61.18 61.19 1.7K
15:07 61.24 61.24 61.24 61.24 1.2K
15:08 61.21 61.21 61.21 61.21 1.7K
15:09 61.20 61.20 61.20 61.20 1.2K
15:11 61.24 61.25 61.24 61.25 4.5K
15:12 61.23 61.23 61.23 61.23 0.5K
15:13 61.21 61.21 61.21 61.21 15.2K
15:14 61.24 61.24 61.24 61.24 2.7K
15:15 61.24 61.24 61.24 61.24 1.9K
15:16 61.22 61.22 61.17 61.17 0.8K
15:17 61.18 61.18 61.18 61.18 2.0K
15:18 61.20 61.22 61.20 61.22 0.7K
15:20 61.22 61.23 61.22 61.23 0.8K
15:21 61.26 61.26 61.26 61.26 0.5K
15:22 61.20 61.20 61.20 61.21 2.0K
15:23 61.20 61.20 61.20 61.20 2.4K
15:24 61.19 61.20 61.19 61.20 2.0K
15:25 61.25 61.25 61.25 61.25 0.3K
15:26 61.22 61.22 61.22 61.22 11.1K
15:27 61.20 61.20 61.20 61.20 3.2K
15:29 61.17 61.17 61.17 61.17 3.8K
15:31 61.17 61.17 61.17 61.17 1.8K
15:32 61.16 61.16 61.15 61.15 4.8K
15:33 61.14 61.14 61.14 61.14 0.4K
15:34 61.12 61.13 61.12 61.13 1.9K
15:35 61.12 61.12 61.09 61.08 3.3K
15:36 61.08 61.08 61.04 61.06 7.8K
15:38 61.07 61.07 61.06 61.06 0.6K
15:39 61.06 61.06 61.05 61.05 0.9K
15:40 61.05 61.05 61.04 61.05 3.9K
15:41 61.08 61.08 61.07 61.07 0.7K
15:43 61.06 61.06 61.01 61.01 8.4K
15:44 61.03 61.03 60.94 60.97 22.7K
15:45 60.92 60.93 60.92 60.92 13.1K
15:46 60.91 60.94 60.89 60.94 3.2K
15:47 60.96 60.98 60.94 60.94 13.2K
15:48 60.97 60.97 60.95 60.96 6.0K
15:49 60.97 60.98 60.96 60.98 2.5K
15:50 61.02 61.06 61.02 61.06 9.9K
15:51 61.03 61.05 61.03 61.05 0.5K
15:52 61.04 61.05 61.04 61.05 3.4K
15:53 61.08 61.09 61.08 61.09 3.1K
15:54 61.07 61.07 61.07 61.07 0.5K
15:55 61.05 61.06 61.04 61.04 6.9K
15:56 61.06 61.06 61.05 61.06 3.6K
15:58 61.02 61.02 61.00 61.01 11.9K
15:59 61.00 61.01 60.98 61.00 46.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available