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 61.51 61.52 61.49 61.49 15.7K
09:31 61.52 61.52 61.51 61.51 0.8K
09:33 61.50 61.51 61.48 61.48 3.2K
09:34 61.50 61.54 61.49 61.50 10.9K
09:35 61.52 61.55 61.52 61.55 3.7K
09:36 61.55 61.55 61.52 61.52 4.6K
09:37 61.50 61.50 61.42 61.42 10.2K
09:38 61.42 61.42 61.41 61.41 1.8K
09:39 61.51 61.51 61.51 61.51 0.1K
09:40 61.55 61.56 61.55 61.55 3.1K
09:41 61.60 61.60 61.60 61.60 0.4K
09:42 61.58 61.58 61.58 61.58 2.0K
09:43 61.59 61.59 61.55 61.55 12.7K
09:44 61.55 61.55 61.52 61.52 1.7K
09:45 61.51 61.51 61.48 61.48 2.0K
09:46 61.48 61.48 61.48 61.48 0.5K
09:47 61.49 61.49 61.49 61.49 0.5K
09:48 61.50 61.51 61.50 61.51 0.8K
09:49 61.49 61.49 61.45 61.45 1.5K
09:50 61.44 61.45 61.44 61.45 6.0K
09:51 61.44 61.44 61.44 61.44 0.3K
09:52 61.44 61.46 61.44 61.46 3.0K
09:53 61.47 61.51 61.47 61.50 4.9K
09:54 61.47 61.47 61.43 61.43 7.0K
09:55 61.43 61.44 61.43 61.44 0.7K
09:56 61.40 61.40 61.40 61.40 0.2K
09:58 61.37 61.38 61.37 61.38 2.1K
10:00 61.42 61.42 61.42 61.42 1.6K
10:01 61.43 61.43 61.43 61.43 1.2K
10:02 61.43 61.47 61.43 61.47 4.1K
10:03 61.50 61.50 61.50 61.50 0.2K
10:04 61.49 61.51 61.49 61.51 1.3K
10:05 61.50 61.50 61.50 61.50 1.1K
10:06 61.48 61.48 61.48 61.48 0.2K
10:08 61.48 61.48 61.48 61.48 0.8K
10:11 61.54 61.56 61.54 61.56 12.5K
10:12 61.57 61.57 61.57 61.57 1.1K
10:13 61.50 61.50 61.50 61.50 1.0K
10:16 61.57 61.57 61.57 61.57 0.6K
10:17 61.56 61.56 61.56 61.56 1.4K
10:19 61.50 61.51 61.50 61.51 0.7K
10:20 61.51 61.51 61.51 61.51 1.3K
10:21 61.50 61.50 61.48 61.48 3.6K
10:29 61.57 61.57 61.57 61.57 1.7K
10:31 61.60 61.63 61.60 61.63 6.0K
10:32 61.61 61.63 61.61 61.63 7.5K
10:33 61.57 61.57 61.57 61.57 0.5K
10:35 61.57 61.63 61.57 61.63 0.7K
10:36 61.60 61.60 61.59 61.59 0.8K
10:37 61.60 61.60 61.60 61.60 0.1K
10:38 61.61 61.62 61.61 61.62 1.1K
10:39 61.62 61.64 61.62 61.62 1.7K
10:40 61.63 61.63 61.63 61.63 1.9K
10:42 61.65 61.65 61.64 61.65 1.5K
10:43 61.67 61.67 61.67 61.67 0.5K
10:44 61.71 61.71 61.70 61.70 0.5K
10:45 61.67 61.67 61.66 61.66 0.8K
10:46 61.67 61.69 61.67 61.69 2.2K
10:47 61.70 61.74 61.70 61.72 2.7K
10:48 61.71 61.71 61.71 61.71 0.9K
10:49 61.72 61.75 61.72 61.75 5.5K
10:50 61.79 61.80 61.78 61.80 2.7K
10:51 61.82 61.88 61.82 61.87 6.1K
10:52 61.91 61.96 61.90 61.95 6.9K
10:53 61.94 61.96 61.94 61.95 6.2K
10:54 61.96 61.96 61.95 61.95 1.2K
10:55 61.92 61.93 61.91 61.93 8.6K
10:57 61.95 61.95 61.88 61.88 2.2K
10:58 61.93 61.93 61.90 61.90 13.6K
10:59 61.90 61.91 61.88 61.88 3.1K
11:00 61.89 61.98 61.89 61.98 6.9K
11:01 61.96 61.97 61.96 61.97 5.0K
11:02 61.95 61.95 61.95 61.95 0.1K
11:03 61.90 61.91 61.90 61.91 2.2K
11:04 61.91 61.91 61.89 61.89 1.6K
11:05 61.91 61.93 61.91 61.93 1.2K
11:06 61.90 61.90 61.87 61.87 3.0K
11:08 61.84 61.84 61.84 61.84 0.1K
11:09 61.85 61.85 61.85 61.85 0.2K
11:10 61.86 61.87 61.86 61.87 1.2K
11:11 61.81 61.81 61.80 61.80 0.2K
11:12 61.78 61.78 61.78 61.78 0.4K
11:13 61.79 61.79 61.79 61.79 0.2K
11:14 61.80 61.80 61.75 61.75 2.5K
11:15 61.75 61.75 61.75 61.75 2.5K
11:17 61.81 61.81 61.75 61.75 1.3K
11:18 61.79 61.79 61.79 61.79 0.1K
11:19 61.77 61.77 61.77 61.77 0.3K
11:20 61.79 61.79 61.79 61.79 5.1K
11:24 61.86 61.86 61.86 61.86 0.4K
11:25 61.87 61.87 61.87 61.87 0.5K
11:26 61.84 61.87 61.84 61.85 1.0K
11:27 61.85 61.85 61.84 61.84 1.6K
11:30 61.84 61.84 61.84 61.84 1.2K
11:31 61.84 61.84 61.83 61.83 1.0K
11:32 61.84 61.84 61.84 61.84 0.5K
11:33 61.84 61.84 61.81 61.82 2.0K
11:34 61.79 61.80 61.79 61.80 1.5K
11:35 61.83 61.83 61.83 61.83 0.4K
11:36 61.85 61.86 61.85 61.85 3.4K
11:38 61.83 61.83 61.83 61.83 0.3K
11:39 61.83 61.83 61.83 61.83 0.2K
11:40 61.85 61.87 61.85 61.87 0.7K
11:41 61.85 61.85 61.84 61.84 1.8K
11:42 61.84 61.86 61.84 61.86 0.5K
11:45 61.87 61.87 61.85 61.85 1.4K
11:47 61.84 61.84 61.81 61.81 3.6K
11:48 61.81 61.81 61.78 61.78 2.4K
11:49 61.77 61.78 61.77 61.78 0.9K
11:50 61.73 61.73 61.73 61.73 1.6K
11:53 61.68 61.68 61.68 61.68 0.9K
11:56 61.70 61.70 61.70 61.70 0.9K
11:57 61.76 61.76 61.75 61.75 1.5K
11:58 61.70 61.70 61.68 61.68 10.1K
12:01 61.71 61.71 61.71 61.71 4.4K
12:02 61.65 61.65 61.65 61.65 0.9K
12:04 61.67 61.67 61.67 61.67 0.7K
12:06 61.66 61.66 61.66 61.66 0.7K
12:07 61.68 61.68 61.66 61.66 3.0K
12:08 61.69 61.69 61.65 61.65 1.8K
12:12 61.62 61.62 61.59 61.59 1.6K
12:15 61.67 61.67 61.67 61.67 0.2K
12:16 61.67 61.67 61.67 61.67 0.4K
12:18 61.72 61.72 61.72 61.72 0.7K
12:20 61.73 61.73 61.73 61.73 0.3K
12:22 61.75 61.77 61.75 61.77 0.4K
12:23 61.79 61.79 61.78 61.78 1.1K
12:24 61.80 61.80 61.80 61.80 1.0K
12:25 61.77 61.78 61.76 61.76 3.3K
12:26 61.76 61.76 61.76 61.76 0.1K
12:27 61.79 61.81 61.79 61.81 1.0K
12:28 61.82 61.82 61.79 61.79 2.9K
12:33 61.81 61.81 61.81 61.81 12.9K
12:34 61.77 61.77 61.77 61.77 0.4K
12:36 61.85 61.85 61.85 61.85 1.1K
12:37 61.84 61.84 61.84 61.84 0.4K
12:40 61.88 61.88 61.88 61.88 0.3K
12:42 61.87 61.87 61.87 61.87 0.6K
12:43 61.83 61.85 61.83 61.85 5.1K
12:44 61.85 61.85 61.85 61.85 0.2K
12:46 61.83 61.83 61.83 61.83 0.9K
12:47 61.87 61.87 61.87 61.87 0.6K
12:49 61.84 61.84 61.84 61.84 1.0K
12:50 61.85 61.85 61.85 61.85 0.3K
12:53 61.87 61.87 61.87 61.87 0.8K
12:55 61.90 61.90 61.90 61.90 0.5K
12:56 61.90 61.90 61.90 61.90 0.7K
13:00 61.86 61.86 61.86 61.86 1.5K
13:01 61.86 61.86 61.86 61.86 3.8K
13:02 61.85 61.85 61.85 61.85 0.3K
13:03 61.84 61.84 61.84 61.84 0.8K
13:04 61.88 61.88 61.88 61.88 5.1K
13:05 61.85 61.85 61.85 61.85 0.4K
13:06 61.84 61.84 61.84 61.84 1.5K
13:10 61.97 61.97 61.96 61.96 1.0K
13:13 61.99 61.99 61.99 61.99 4.3K
13:15 61.96 61.96 61.93 61.93 5.6K
13:22 61.92 61.92 61.91 61.91 0.6K
13:24 61.92 61.92 61.90 61.90 3.1K
13:26 61.88 61.88 61.88 61.88 0.8K
13:28 61.90 61.90 61.90 61.90 0.2K
13:29 61.92 61.92 61.92 61.92 1.5K
13:32 61.99 61.99 61.99 61.99 0.9K
13:33 62.00 62.00 61.97 61.97 0.9K
13:34 61.99 61.99 61.99 61.99 2.3K
13:35 62.01 62.01 61.99 61.99 5.1K
13:36 61.99 61.99 61.99 61.99 0.1K
13:37 61.99 61.99 61.99 61.99 0.2K
13:38 61.99 61.99 61.99 61.99 0.9K
13:39 61.99 62.00 61.99 62.00 2.8K
13:40 61.99 61.99 61.99 61.99 0.5K
13:41 62.00 62.00 62.00 62.00 0.4K
13:42 62.01 62.01 62.00 62.00 2.9K
13:43 62.01 62.01 61.97 61.97 2.6K
13:44 61.97 61.98 61.96 61.96 5.4K
13:46 61.90 61.90 61.90 61.90 0.6K
13:47 61.92 61.92 61.89 61.89 0.7K
13:48 61.87 61.87 61.87 61.87 0.4K
13:49 61.88 61.88 61.88 61.88 1.2K
13:50 61.88 61.88 61.88 61.88 1.0K
13:53 61.90 61.90 61.89 61.88 0.5K
13:54 61.93 61.93 61.93 61.93 1.6K
13:55 61.95 61.95 61.94 61.94 0.9K
13:58 61.92 61.92 61.92 61.92 1.1K
14:02 61.92 61.93 61.92 61.93 1.7K
14:04 61.93 61.93 61.93 61.93 0.6K
14:05 61.91 61.91 61.91 61.91 0.3K
14:06 61.89 61.89 61.89 61.89 0.3K
14:07 61.87 61.87 61.87 61.87 0.9K
14:12 61.79 61.79 61.79 61.79 0.3K
14:13 61.80 61.80 61.80 61.80 0.5K
14:14 61.81 61.82 61.80 61.82 3.1K
14:15 61.83 61.86 61.83 61.83 2.3K
14:16 61.81 61.81 61.80 61.81 3.0K
14:17 61.80 61.80 61.80 61.80 1.1K
14:19 61.79 61.79 61.79 61.79 0.1K
14:20 61.77 61.77 61.77 61.77 0.3K
14:22 61.80 61.80 61.80 61.80 0.1K
14:24 61.85 61.85 61.85 61.85 0.2K
14:25 61.81 61.81 61.81 61.81 1.0K
14:27 61.84 61.85 61.84 61.85 0.7K
14:28 61.85 61.85 61.85 61.85 0.7K
14:30 61.85 61.85 61.84 61.84 2.0K
14:31 61.88 61.88 61.84 61.84 1.3K
14:32 61.84 61.84 61.84 61.84 1.0K
14:33 61.83 61.83 61.83 61.83 0.4K
14:36 61.85 61.85 61.85 61.85 1.9K
14:37 61.85 61.85 61.85 61.85 0.8K
14:38 61.87 61.87 61.87 61.87 1.4K
14:39 61.86 61.86 61.85 61.85 1.0K
14:40 61.85 61.85 61.85 61.85 0.4K
14:41 61.85 61.85 61.85 61.85 0.2K
14:42 61.83 61.84 61.83 61.84 0.6K
14:43 61.85 61.85 61.85 61.85 1.0K
14:45 61.85 61.85 61.85 61.85 0.2K
14:46 61.84 61.85 61.84 61.84 1.3K
14:47 61.86 61.86 61.86 61.86 1.6K
14:48 61.80 61.80 61.77 61.79 3.0K
14:50 61.81 61.81 61.80 61.80 1.1K
14:51 61.80 61.80 61.80 61.80 0.1K
14:53 61.84 61.84 61.84 61.84 1.2K
14:54 61.84 61.84 61.84 61.84 0.2K
14:55 61.84 61.84 61.84 61.84 2.8K
14:56 61.84 61.84 61.83 61.83 0.9K
14:57 61.84 61.84 61.82 61.82 1.5K
14:59 61.85 61.85 61.85 61.85 1.2K
15:00 61.85 61.85 61.82 61.82 1.6K
15:01 61.82 61.82 61.82 61.82 1.6K
15:03 61.81 61.81 61.80 61.80 0.6K
15:04 61.83 61.83 61.83 61.83 0.6K
15:05 61.85 61.85 61.83 61.83 4.1K
15:06 61.83 61.83 61.83 61.83 1.3K
15:07 61.83 61.84 61.83 61.84 1.5K
15:08 61.86 61.86 61.84 61.84 1.4K
15:10 61.85 61.85 61.85 61.85 3.5K
15:12 61.85 61.85 61.85 61.84 0.6K
15:13 61.83 61.83 61.83 61.83 0.8K
15:14 61.81 61.81 61.81 61.81 0.3K
15:15 61.80 61.80 61.80 61.80 0.3K
15:16 61.81 61.82 61.81 61.82 1.2K
15:17 61.82 61.82 61.81 61.82 1.9K
15:20 61.80 61.80 61.80 61.80 0.4K
15:21 61.80 61.81 61.80 61.80 1.7K
15:22 61.80 61.80 61.80 61.80 6.4K
15:23 61.81 61.81 61.81 61.81 1.0K
15:24 61.80 61.81 61.80 61.80 0.9K
15:25 61.81 61.81 61.80 61.80 1.3K
15:26 61.79 61.79 61.79 61.79 0.2K
15:27 61.78 61.78 61.77 61.77 3.3K
15:28 61.76 61.76 61.74 61.74 10.8K
15:29 61.74 61.74 61.74 61.74 1.7K
15:30 61.74 61.74 61.74 61.74 3.1K
15:31 61.73 61.74 61.73 61.74 3.6K
15:32 61.71 61.71 61.71 61.71 0.3K
15:34 61.71 61.71 61.71 61.71 0.6K
15:35 61.66 61.66 61.65 61.65 0.8K
15:36 61.67 61.67 61.67 61.67 0.1K
15:37 61.65 61.65 61.65 61.65 1.4K
15:40 61.66 61.66 61.66 61.66 4.1K
15:41 61.66 61.66 61.66 61.66 0.3K
15:42 61.66 61.66 61.66 61.66 3.9K
15:44 61.68 61.68 61.66 61.66 0.7K
15:45 61.65 61.65 61.63 61.63 1.4K
15:46 61.63 61.64 61.62 61.64 1.5K
15:47 61.64 61.64 61.64 61.64 0.5K
15:48 61.68 61.68 61.68 61.68 0.1K
15:49 61.67 61.67 61.67 61.67 0.4K
15:50 61.69 61.71 61.68 61.70 11.6K
15:51 61.72 61.74 61.72 61.74 1.9K
15:52 61.74 61.74 61.74 61.74 1.5K
15:53 61.72 61.72 61.72 61.72 3.4K
15:54 61.74 61.75 61.74 61.75 1.9K
15:55 61.71 61.72 61.71 61.71 8.7K
15:56 61.72 61.72 61.70 61.71 5.3K
15:57 61.70 61.72 61.70 61.72 5.6K
15:58 61.71 61.74 61.71 61.74 13.3K
15:59 61.74 61.74 61.70 61.71 29.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available