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 61.44 61.44 61.41 61.41 18.0K
09:31 61.41 61.45 61.41 61.45 1.7K
09:32 61.41 61.41 61.41 61.41 1.0K
09:33 61.45 61.45 61.44 61.44 3.3K
09:34 61.48 61.48 61.46 61.46 1.8K
09:35 61.48 61.50 61.45 61.45 5.5K
09:36 61.49 61.49 61.43 61.43 2.5K
09:37 61.40 61.40 61.39 61.39 1.2K
09:38 61.39 61.39 61.39 61.39 0.2K
09:39 61.44 61.44 61.44 61.44 3.9K
09:40 61.41 61.41 61.41 61.41 0.3K
09:41 61.38 61.38 61.38 61.38 0.6K
09:42 61.38 61.38 61.37 61.37 2.3K
09:43 61.35 61.35 61.33 61.34 1.1K
09:44 61.34 61.34 61.31 61.31 1.3K
09:45 61.39 61.39 61.33 61.33 1.7K
09:46 61.34 61.40 61.34 61.40 0.8K
09:47 61.41 61.41 61.41 61.41 1.5K
09:48 61.39 61.39 61.39 61.39 0.3K
09:49 61.42 61.42 61.39 61.39 0.7K
09:50 61.35 61.35 61.35 61.35 0.2K
09:51 61.39 61.39 61.39 61.39 0.6K
09:52 61.40 61.42 61.40 61.41 6.0K
09:54 61.39 61.39 61.39 61.39 0.4K
09:55 61.38 61.39 61.37 61.37 0.8K
09:56 61.40 61.42 61.40 61.42 1.8K
09:57 61.44 61.47 61.43 61.47 1.6K
09:58 61.45 61.45 61.45 61.45 2.9K
10:00 61.43 61.43 61.43 61.43 0.2K
10:01 61.43 61.47 61.43 61.47 1.4K
10:02 61.49 61.49 61.46 61.46 1.4K
10:03 61.45 61.45 61.44 61.44 7.0K
10:04 61.43 61.47 61.43 61.47 2.5K
10:05 61.48 61.51 61.48 61.51 2.5K
10:06 61.56 61.56 61.51 61.51 3.2K
10:07 61.50 61.50 61.50 61.50 1.5K
10:08 61.52 61.52 61.52 61.52 0.9K
10:09 61.55 61.60 61.55 61.60 3.1K
10:10 61.60 61.60 61.59 61.59 1.9K
10:11 61.58 61.63 61.58 61.60 2.8K
10:12 61.60 61.60 61.55 61.55 1.3K
10:13 61.55 61.55 61.55 61.55 1.2K
10:14 61.49 61.49 61.49 61.49 2.8K
10:16 61.47 61.47 61.47 61.47 1.1K
10:17 61.47 61.48 61.47 61.47 0.4K
10:18 61.45 61.46 61.43 61.43 3.4K
10:19 61.44 61.44 61.44 61.44 0.1K
10:20 61.45 61.45 61.43 61.43 1.8K
10:21 61.39 61.39 61.37 61.37 6.0K
10:23 61.37 61.41 61.37 61.41 1.1K
10:24 61.37 61.37 61.37 61.37 2.6K
10:25 61.38 61.38 61.37 61.37 0.4K
10:26 61.38 61.38 61.36 61.36 2.4K
10:27 61.38 61.38 61.38 61.38 0.3K
10:28 61.37 61.37 61.37 61.37 4.4K
10:29 61.37 61.38 61.37 61.38 0.5K
10:30 61.36 61.36 61.36 61.36 0.2K
10:31 61.39 61.39 61.37 61.37 1.0K
10:32 61.36 61.40 61.36 61.40 1.8K
10:33 61.41 61.41 61.41 61.41 0.7K
10:34 61.32 61.32 61.30 61.30 2.8K
10:35 61.28 61.28 61.27 61.27 2.7K
10:36 61.30 61.30 61.27 61.27 4.2K
10:37 61.30 61.30 61.30 61.30 0.5K
10:38 61.29 61.29 61.29 61.29 0.8K
10:39 61.33 61.33 61.33 61.33 0.1K
10:40 61.34 61.34 61.34 61.34 0.1K
10:41 61.32 61.36 61.32 61.36 0.4K
10:42 61.39 61.39 61.39 61.39 0.5K
10:43 61.36 61.36 61.36 61.36 0.7K
10:47 61.36 61.36 61.33 61.33 0.3K
10:48 61.31 61.31 61.31 61.31 1.8K
10:49 61.31 61.31 61.31 61.31 0.5K
10:50 61.30 61.30 61.30 61.30 1.0K
10:51 61.26 61.27 61.26 61.27 0.8K
10:53 61.24 61.27 61.24 61.27 1.5K
10:54 61.30 61.31 61.30 61.31 5.1K
10:55 61.31 61.34 61.31 61.33 2.0K
10:56 61.33 61.33 61.33 61.33 0.2K
10:57 61.33 61.33 61.33 61.33 0.2K
10:58 61.29 61.29 61.29 61.29 0.7K
11:00 61.26 61.26 61.23 61.23 3.7K
11:01 61.21 61.21 61.21 61.21 0.6K
11:03 61.23 61.24 61.23 61.24 1.2K
11:04 61.26 61.30 61.26 61.30 3.0K
11:05 61.30 61.35 61.30 61.35 0.5K
11:06 61.36 61.36 61.33 61.33 0.5K
11:07 61.33 61.33 61.33 61.33 0.4K
11:08 61.32 61.32 61.32 61.32 0.6K
11:09 61.38 61.38 61.38 61.38 0.5K
11:11 61.40 61.41 61.40 61.41 3.2K
11:14 61.44 61.44 61.44 61.44 0.6K
11:15 61.42 61.42 61.42 61.42 0.4K
11:18 61.42 61.42 61.42 61.42 0.3K
11:19 61.42 61.42 61.42 61.42 0.2K
11:22 61.40 61.42 61.40 61.42 1.6K
11:24 61.50 61.50 61.50 61.50 0.2K
11:25 61.49 61.49 61.49 61.49 1.3K
11:26 61.48 61.49 61.48 61.49 4.5K
11:29 61.45 61.45 61.45 61.45 0.8K
11:31 61.45 61.45 61.45 61.45 0.1K
11:32 61.41 61.43 61.41 61.43 0.6K
11:33 61.42 61.42 61.42 61.42 0.3K
11:35 61.45 61.46 61.45 61.46 1.8K
11:37 61.44 61.44 61.44 61.44 0.5K
11:39 61.46 61.46 61.46 61.46 0.6K
11:40 61.41 61.41 61.41 61.41 1.3K
11:41 61.41 61.41 61.41 61.41 0.9K
11:42 61.38 61.38 61.38 61.38 2.7K
11:45 61.40 61.40 61.40 61.40 0.1K
11:46 61.40 61.40 61.40 61.40 0.5K
11:47 61.41 61.41 61.41 61.41 0.2K
11:48 61.39 61.39 61.39 61.39 1.8K
11:49 61.40 61.40 61.40 61.40 1.3K
11:51 61.42 61.42 61.42 61.42 0.4K
11:56 61.38 61.39 61.38 61.39 3.5K
11:57 61.38 61.38 61.38 61.38 0.4K
11:58 61.40 61.40 61.40 61.40 0.3K
11:59 61.42 61.42 61.42 61.42 0.4K
12:00 61.44 61.44 61.44 61.44 0.8K
12:04 61.39 61.40 61.39 61.39 1.3K
12:05 61.37 61.37 61.37 61.37 0.6K
12:07 61.34 61.34 61.31 61.31 1.2K
12:08 61.31 61.31 61.31 61.31 0.6K
12:09 61.26 61.26 61.26 61.26 0.1K
12:10 61.23 61.23 61.23 61.23 1.0K
12:13 61.19 61.22 61.19 61.22 1.7K
12:14 61.23 61.24 61.23 61.24 0.7K
12:15 61.25 61.25 61.25 61.25 0.9K
12:16 61.24 61.25 61.24 61.25 0.3K
12:18 61.30 61.30 61.29 61.29 1.0K
12:19 61.30 61.32 61.30 61.32 0.8K
12:25 61.37 61.40 61.37 61.40 1.4K
12:26 61.39 61.39 61.39 61.39 1.1K
12:29 61.38 61.38 61.38 61.38 2.1K
12:34 61.31 61.31 61.30 61.30 0.5K
12:35 61.27 61.29 61.27 61.29 2.5K
12:36 61.24 61.24 61.20 61.20 5.0K
12:38 61.30 61.30 61.30 61.30 0.1K
12:42 61.25 61.28 61.25 61.28 1.8K
12:43 61.25 61.25 61.24 61.24 3.0K
12:45 61.24 61.24 61.24 61.24 0.5K
12:47 61.32 61.32 61.32 61.32 0.1K
12:48 61.32 61.32 61.32 61.32 0.3K
12:49 61.31 61.31 61.31 61.31 0.1K
12:50 61.30 61.34 61.30 61.34 1.7K
12:51 61.35 61.35 61.35 61.35 1.0K
12:52 61.43 61.46 61.43 61.44 0.6K
12:54 61.40 61.40 61.40 61.40 4.7K
12:55 61.37 61.37 61.37 61.37 0.2K
12:56 61.38 61.39 61.38 61.39 0.3K
12:57 61.39 61.39 61.39 61.39 1.3K
12:58 61.38 61.38 61.38 61.38 1.6K
12:59 61.37 61.37 61.37 61.37 0.3K
13:00 61.35 61.35 61.33 61.33 0.8K
13:02 61.32 61.32 61.28 61.28 3.7K
13:03 61.30 61.30 61.30 61.30 0.2K
13:04 61.27 61.29 61.27 61.29 0.3K
13:05 61.32 61.32 61.32 61.32 0.1K
13:06 61.31 61.31 61.29 61.29 1.8K
13:09 61.28 61.28 61.28 61.28 0.3K
13:10 61.27 61.27 61.27 61.27 0.1K
13:13 61.24 61.24 61.23 61.23 0.4K
13:14 61.24 61.24 61.24 61.24 1.0K
13:15 61.19 61.19 61.19 61.19 0.5K
13:16 61.21 61.21 61.21 61.21 0.2K
13:18 61.22 61.23 61.22 61.23 4.1K
13:19 61.22 61.22 61.22 61.22 0.2K
13:20 61.24 61.24 61.24 61.24 0.3K
13:21 61.25 61.25 61.25 61.25 0.4K
13:22 61.27 61.28 61.27 61.28 0.8K
13:23 61.29 61.29 61.28 61.28 2.2K
13:24 61.29 61.29 61.27 61.27 2.4K
13:26 61.19 61.20 61.19 61.20 1.3K
13:28 61.15 61.15 61.15 61.15 1.5K
13:29 61.14 61.14 61.13 61.13 3.3K
13:30 61.12 61.13 61.12 61.13 1.7K
13:31 61.12 61.12 61.12 61.12 4.0K
13:34 61.10 61.11 61.08 61.09 23.6K
13:35 61.07 61.07 61.01 61.01 3.4K
13:36 61.01 61.03 61.00 61.03 2.7K
13:37 61.01 61.01 61.01 61.01 1.4K
13:38 61.02 61.03 61.02 61.03 0.4K
13:39 61.00 61.00 60.95 60.95 12.9K
13:40 60.97 60.99 60.94 60.94 9.5K
13:41 60.98 60.98 60.97 60.97 3.4K
13:42 60.98 60.98 60.96 60.96 1.5K
13:43 60.97 60.97 60.95 60.95 2.7K
13:44 60.94 60.94 60.92 60.92 1.2K
13:45 60.94 60.94 60.90 60.92 8.6K
13:46 60.92 60.94 60.89 60.89 3.4K
13:47 60.97 60.97 60.95 60.96 4.5K
13:48 61.03 61.03 61.02 61.02 2.9K
13:49 61.01 61.02 61.01 61.00 1.8K
13:50 60.96 60.98 60.96 60.98 7.0K
13:51 60.97 60.97 60.97 60.97 3.0K
13:52 60.92 60.92 60.86 60.86 4.7K
13:53 60.86 60.86 60.85 60.85 1.0K
13:54 60.85 60.88 60.85 60.88 1.1K
13:55 60.87 60.90 60.87 60.88 3.2K
13:56 60.87 60.87 60.84 60.84 1.9K
13:57 60.84 60.84 60.84 60.84 1.6K
13:58 60.88 60.88 60.88 60.88 0.5K
13:59 60.88 60.88 60.86 60.86 3.2K
14:00 60.88 60.88 60.86 60.86 9.1K
14:02 60.94 60.96 60.94 60.94 5.8K
14:03 60.90 60.90 60.87 60.87 1.2K
14:04 60.88 60.88 60.88 60.88 1.9K
14:06 60.96 60.96 60.96 60.96 0.2K
14:07 60.96 60.97 60.96 60.97 1.5K
14:08 60.97 60.97 60.97 60.97 1.6K
14:09 61.01 61.01 61.00 61.00 2.1K
14:10 60.98 60.98 60.98 60.98 0.4K
14:12 60.98 60.98 60.95 60.95 0.4K
14:14 60.98 60.98 60.98 60.98 0.2K
14:16 60.95 60.95 60.94 60.94 1.0K
14:17 60.93 60.93 60.90 60.90 7.1K
14:18 60.93 60.93 60.93 60.93 0.9K
14:19 60.93 60.93 60.90 60.90 0.8K
14:20 60.87 60.87 60.86 60.86 13.8K
14:21 60.86 60.86 60.83 60.84 3.7K
14:22 60.79 60.79 60.79 60.79 1.0K
14:23 60.86 60.87 60.86 60.86 2.2K
14:24 60.85 60.85 60.85 60.85 0.6K
14:26 60.92 60.95 60.92 60.95 4.2K
14:28 60.91 60.92 60.91 60.91 4.1K
14:29 60.92 60.92 60.89 60.92 2.0K
14:30 60.89 60.89 60.84 60.84 0.6K
14:31 60.81 60.81 60.81 60.81 1.2K
14:33 60.87 60.88 60.87 60.88 1.0K
14:34 60.88 60.88 60.88 60.88 0.3K
14:36 60.85 60.86 60.84 60.84 1.3K
14:37 60.86 60.86 60.86 60.86 0.2K
14:38 60.85 60.85 60.83 60.83 0.6K
14:39 60.81 60.81 60.81 60.81 1.2K
14:40 60.81 60.81 60.80 60.80 3.2K
14:41 60.76 60.76 60.76 60.76 1.5K
14:42 60.79 60.79 60.78 60.78 0.4K
14:43 60.76 60.76 60.76 60.76 1.3K
14:45 60.76 60.76 60.76 60.76 1.2K
14:46 60.76 60.76 60.76 60.76 2.9K
14:47 60.75 60.75 60.74 60.74 1.0K
14:48 60.77 60.80 60.77 60.79 3.8K
14:52 60.81 60.82 60.81 60.82 0.5K
14:53 60.78 60.79 60.78 60.79 0.4K
14:54 60.79 60.79 60.78 60.77 0.2K
14:55 60.75 60.76 60.75 60.76 2.4K
14:56 60.77 60.78 60.76 60.78 0.6K
14:57 60.78 60.78 60.77 60.78 4.0K
14:58 60.78 60.79 60.78 60.79 0.9K
14:59 60.79 60.80 60.77 60.80 1.1K
15:00 60.78 60.82 60.78 60.82 4.9K
15:02 60.82 60.82 60.82 60.82 0.8K
15:05 60.83 60.84 60.83 60.84 0.6K
15:06 60.88 60.88 60.88 60.88 0.7K
15:07 60.88 60.89 60.88 60.89 1.7K
15:08 60.87 60.87 60.87 60.87 1.0K
15:09 60.84 60.84 60.84 60.84 0.9K
15:10 60.85 60.85 60.85 60.85 1.6K
15:11 60.84 60.84 60.84 60.84 0.1K
15:12 60.84 60.84 60.84 60.84 0.1K
15:13 60.83 60.84 60.83 60.84 3.1K
15:14 60.84 60.84 60.84 60.84 0.1K
15:15 60.86 60.86 60.82 60.82 1.2K
15:16 60.81 60.81 60.81 60.81 0.2K
15:17 60.83 60.85 60.82 60.82 1.7K
15:18 60.84 60.88 60.84 60.88 1.6K
15:20 60.88 60.88 60.88 60.88 0.9K
15:22 60.82 60.82 60.82 60.82 0.2K
15:24 60.83 60.83 60.83 60.83 1.2K
15:26 60.81 60.81 60.81 60.81 0.8K
15:27 60.80 60.80 60.77 60.78 1.6K
15:33 60.80 60.80 60.80 60.80 1.3K
15:34 60.78 60.78 60.78 60.78 0.1K
15:35 60.77 60.77 60.77 60.77 0.5K
15:36 60.76 60.76 60.76 60.76 5.9K
15:37 60.75 60.75 60.75 60.75 0.2K
15:38 60.74 60.74 60.74 60.73 0.9K
15:39 60.74 60.76 60.74 60.76 2.2K
15:40 60.75 60.75 60.75 60.75 2.9K
15:41 60.76 60.76 60.74 60.74 1.7K
15:43 60.73 60.73 60.72 60.72 1.0K
15:44 60.73 60.73 60.70 60.70 3.3K
15:45 60.70 60.70 60.70 60.70 1.3K
15:46 60.69 60.70 60.68 60.68 1.4K
15:47 60.69 60.69 60.67 60.67 1.1K
15:49 60.71 60.71 60.71 60.71 1.3K
15:50 60.72 60.72 60.71 60.71 2.9K
15:51 60.70 60.70 60.67 60.67 8.1K
15:52 60.70 60.72 60.70 60.70 2.4K
15:53 60.66 60.70 60.66 60.68 5.6K
15:54 60.68 60.68 60.68 60.68 0.8K
15:55 60.69 60.70 60.69 60.69 2.3K
15:56 60.68 60.68 60.66 60.66 2.5K
15:57 60.68 60.68 60.68 60.68 1.3K
15:58 60.72 60.72 60.72 60.72 3.5K
15:59 60.71 60.73 60.69 60.72 37.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available