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 60.72 60.72 60.60 60.60 30.8K
09:32 60.68 60.72 60.68 60.72 0.8K
09:33 60.73 60.75 60.72 60.75 2.2K
09:34 60.73 60.73 60.68 60.68 3.4K
09:35 60.68 60.68 60.66 60.66 3.5K
09:36 60.57 60.57 60.57 60.57 1.8K
09:37 60.60 60.63 60.60 60.61 3.2K
09:38 60.55 60.55 60.52 60.54 7.3K
09:39 60.54 60.54 60.49 60.49 5.2K
09:40 60.46 60.46 60.42 60.43 4.9K
09:41 60.45 60.45 60.43 60.43 3.9K
09:42 60.47 60.47 60.32 60.35 14.0K
09:43 60.30 60.30 60.16 60.16 47.1K
09:44 60.19 60.23 60.17 60.19 26.3K
09:45 60.22 60.22 60.19 60.19 5.9K
09:46 60.24 60.24 60.15 60.20 28.0K
09:47 60.29 60.34 60.29 60.34 5.5K
09:48 60.29 60.36 60.29 60.35 20.5K
09:49 60.32 60.32 60.24 60.25 43.3K
09:50 60.26 60.35 60.26 60.35 12.4K
09:51 60.31 60.36 60.30 60.30 14.9K
09:52 60.26 60.28 60.26 60.26 8.8K
09:53 60.24 60.26 60.24 60.26 9.6K
09:54 60.29 60.33 60.29 60.31 1.6K
09:55 60.32 60.32 60.28 60.31 3.9K
09:56 60.31 60.31 60.30 60.30 0.6K
09:57 60.28 60.28 60.26 60.27 3.1K
09:58 60.29 60.30 60.29 60.30 0.8K
09:59 60.32 60.34 60.32 60.33 2.0K
10:00 60.36 60.40 60.34 60.34 11.1K
10:01 60.36 60.39 60.34 60.35 5.6K
10:02 60.36 60.38 60.33 60.34 28.9K
10:03 60.37 60.37 60.34 60.35 5.3K
10:04 60.37 60.37 60.35 60.36 7.1K
10:05 60.37 60.39 60.37 60.39 4.3K
10:06 60.44 60.44 60.43 60.43 1.6K
10:07 60.44 60.46 60.41 60.42 6.5K
10:08 60.41 60.43 60.41 60.41 1.6K
10:09 60.43 60.43 60.43 60.43 0.3K
10:10 60.43 60.43 60.40 60.40 2.3K
10:11 60.48 60.49 60.48 60.49 1.4K
10:12 60.48 60.48 60.46 60.46 1.6K
10:13 60.43 60.48 60.43 60.48 3.5K
10:14 60.49 60.50 60.48 60.50 5.7K
10:15 60.51 60.68 60.51 60.68 20.1K
10:16 60.69 60.69 60.66 60.67 2.1K
10:17 60.66 60.71 60.66 60.70 2.0K
10:18 60.65 60.66 60.65 60.66 3.4K
10:19 60.66 60.71 60.66 60.71 2.0K
10:20 60.71 60.72 60.70 60.72 2.4K
10:21 60.72 60.72 60.72 60.72 2.5K
10:22 60.72 60.76 60.69 60.76 2.8K
10:23 60.71 60.72 60.71 60.72 3.3K
10:24 60.72 60.73 60.70 60.73 3.5K
10:25 60.75 60.75 60.72 60.72 7.0K
10:26 60.71 60.71 60.68 60.70 4.0K
10:27 60.71 60.72 60.70 60.71 3.1K
10:28 60.70 60.70 60.67 60.67 5.1K
10:29 60.65 60.65 60.63 60.63 1.0K
10:30 60.63 60.63 60.63 60.63 0.2K
10:31 60.66 60.66 60.64 60.64 1.1K
10:32 60.69 60.69 60.69 60.69 0.1K
10:33 60.69 60.73 60.69 60.73 2.2K
10:34 60.74 60.76 60.74 60.75 3.0K
10:35 60.75 60.75 60.70 60.71 2.9K
10:36 60.68 60.68 60.67 60.67 1.2K
10:37 60.64 60.64 60.59 60.61 9.5K
10:38 60.60 60.62 60.60 60.62 4.6K
10:39 60.61 60.62 60.61 60.62 6.3K
10:40 60.61 60.61 60.59 60.59 2.1K
10:41 60.59 60.59 60.58 60.58 1.4K
10:42 60.57 60.60 60.57 60.60 2.9K
10:43 60.60 60.60 60.60 60.60 0.3K
10:44 60.64 60.64 60.63 60.63 1.1K
10:45 60.63 60.63 60.61 60.61 0.7K
10:46 60.65 60.65 60.63 60.63 0.8K
10:47 60.66 60.66 60.66 60.66 1.5K
10:48 60.67 60.70 60.67 60.70 2.7K
10:49 60.66 60.66 60.66 60.66 0.4K
10:50 60.64 60.64 60.59 60.59 1.1K
10:51 60.60 60.60 60.57 60.57 1.5K
10:53 60.61 60.63 60.61 60.63 1.6K
10:54 60.59 60.59 60.59 60.59 0.2K
10:55 60.61 60.66 60.61 60.66 2.5K
10:56 60.66 60.66 60.66 60.66 1.0K
10:57 60.68 60.69 60.68 60.69 1.4K
10:59 60.67 60.67 60.67 60.67 2.0K
11:00 60.65 60.68 60.65 60.67 2.1K
11:01 60.67 60.68 60.64 60.64 2.2K
11:02 60.63 60.65 60.63 60.65 0.9K
11:03 60.61 60.61 60.57 60.58 8.8K
11:04 60.60 60.61 60.60 60.61 1.1K
11:05 60.62 60.62 60.62 60.62 1.5K
11:06 60.59 60.59 60.58 60.58 2.1K
11:07 60.58 60.58 60.56 60.56 2.1K
11:08 60.57 60.57 60.52 60.52 7.5K
11:09 60.53 60.53 60.53 60.53 0.7K
11:10 60.46 60.46 60.46 60.46 3.2K
11:11 60.46 60.54 60.46 60.54 1.7K
11:12 60.51 60.51 60.46 60.48 3.6K
11:13 60.49 60.49 60.49 60.49 2.0K
11:14 60.50 60.51 60.50 60.51 2.6K
11:15 60.52 60.53 60.52 60.53 2.8K
11:16 60.51 60.51 60.51 60.51 4.2K
11:17 60.50 60.53 60.50 60.53 4.6K
11:18 60.51 60.51 60.50 60.50 3.6K
11:19 60.49 60.49 60.49 60.49 1.7K
11:20 60.48 60.48 60.44 60.44 6.8K
11:21 60.44 60.44 60.44 60.44 1.2K
11:22 60.42 60.42 60.38 60.39 7.0K
11:23 60.38 60.40 60.38 60.40 5.1K
11:24 60.33 60.33 60.33 60.33 0.6K
11:25 60.31 60.31 60.27 60.28 4.9K
11:26 60.30 60.30 60.29 60.29 6.2K
11:27 60.28 60.28 60.27 60.27 4.8K
11:28 60.26 60.29 60.26 60.29 4.0K
11:29 60.30 60.32 60.30 60.32 4.0K
11:30 60.33 60.37 60.33 60.37 5.3K
11:31 60.32 60.32 60.29 60.31 5.0K
11:32 60.30 60.35 60.30 60.35 2.5K
11:33 60.38 60.44 60.38 60.44 3.2K
11:34 60.44 60.48 60.44 60.48 2.1K
11:35 60.47 60.47 60.46 60.46 1.9K
11:36 60.43 60.43 60.43 60.43 2.7K
11:37 60.46 60.49 60.46 60.47 4.6K
11:38 60.43 60.44 60.43 60.44 2.0K
11:39 60.43 60.45 60.43 60.45 4.4K
11:40 60.49 60.51 60.48 60.51 2.5K
11:41 60.53 60.55 60.53 60.55 3.6K
11:43 60.54 60.57 60.54 60.57 5.2K
11:44 60.54 60.54 60.54 60.54 1.8K
11:45 60.53 60.53 60.49 60.50 4.4K
11:46 60.51 60.51 60.49 60.49 5.9K
11:47 60.49 60.49 60.47 60.47 4.0K
11:48 60.54 60.58 60.54 60.58 7.8K
11:49 60.58 60.58 60.57 60.58 2.4K
11:50 60.58 60.59 60.58 60.59 3.0K
11:51 60.61 60.61 60.58 60.58 8.7K
11:52 60.58 60.58 60.57 60.58 1.9K
11:53 60.56 60.56 60.53 60.53 2.0K
11:54 60.53 60.56 60.53 60.56 2.1K
11:55 60.57 60.59 60.57 60.59 3.6K
11:56 60.55 60.56 60.55 60.56 3.1K
11:57 60.55 60.55 60.54 60.54 3.1K
11:58 60.61 60.62 60.61 60.62 2.4K
11:59 60.63 60.63 60.63 60.63 3.7K
12:00 60.67 60.68 60.67 60.68 1.8K
12:01 60.67 60.67 60.65 60.65 3.8K
12:02 60.71 60.71 60.69 60.69 6.2K
12:03 60.66 60.66 60.63 60.65 5.7K
12:05 60.64 60.65 60.64 60.65 3.7K
12:06 60.68 60.68 60.68 60.68 2.2K
12:07 60.68 60.68 60.68 60.68 0.3K
12:08 60.65 60.66 60.65 60.66 3.7K
12:09 60.66 60.68 60.66 60.68 5.2K
12:10 60.68 60.68 60.66 60.66 4.6K
12:11 60.68 60.70 60.68 60.70 2.9K
12:12 60.70 60.70 60.69 60.69 2.6K
12:13 60.68 60.68 60.66 60.66 1.1K
12:14 60.64 60.65 60.64 60.65 2.3K
12:15 60.64 60.64 60.62 60.62 6.0K
12:16 60.58 60.60 60.55 60.55 2.5K
12:17 60.57 60.57 60.50 60.52 8.3K
12:18 60.54 60.54 60.54 60.54 0.8K
12:19 60.55 60.55 60.54 60.54 4.4K
12:20 60.54 60.55 60.54 60.55 1.5K
12:21 60.53 60.54 60.53 60.53 6.8K
12:22 60.52 60.52 60.52 60.52 1.5K
12:23 60.50 60.50 60.50 60.50 4.6K
12:24 60.50 60.51 60.49 60.51 2.7K
12:25 60.53 60.53 60.49 60.49 1.9K
12:26 60.46 60.46 60.43 60.45 5.3K
12:27 60.45 60.45 60.40 60.42 3.3K
12:28 60.42 60.42 60.42 60.42 2.2K
12:29 60.42 60.42 60.39 60.40 4.7K
12:30 60.40 60.44 60.40 60.44 4.9K
12:31 60.44 60.47 60.43 60.47 5.3K
12:32 60.45 60.48 60.45 60.48 3.2K
12:33 60.44 60.44 60.44 60.44 3.4K
12:35 60.41 60.41 60.41 60.41 0.1K
12:36 60.41 60.41 60.40 60.41 5.8K
12:37 60.39 60.41 60.37 60.41 7.6K
12:38 60.42 60.44 60.41 60.41 4.2K
12:39 60.42 60.42 60.40 60.40 4.4K
12:40 60.39 60.39 60.33 60.33 3.6K
12:41 60.34 60.35 60.34 60.35 5.0K
12:42 60.35 60.36 60.35 60.36 4.9K
12:43 60.37 60.37 60.37 60.37 1.1K
12:44 60.38 60.38 60.37 60.37 5.0K
12:45 60.39 60.42 60.39 60.42 1.6K
12:46 60.40 60.40 60.35 60.35 4.1K
12:47 60.36 60.36 60.32 60.32 3.0K
12:48 60.32 60.32 60.32 60.32 3.5K
12:49 60.33 60.33 60.33 60.33 1.4K
12:50 60.33 60.33 60.33 60.33 2.5K
12:51 60.34 60.37 60.33 60.37 7.5K
12:52 60.37 60.38 60.37 60.38 2.9K
12:53 60.35 60.35 60.35 60.35 2.0K
12:54 60.33 60.33 60.33 60.33 1.9K
12:55 60.32 60.32 60.32 60.32 4.1K
12:57 60.31 60.31 60.30 60.30 4.1K
12:58 60.31 60.33 60.31 60.33 1.6K
12:59 60.32 60.32 60.32 60.32 1.2K
13:00 60.32 60.32 60.32 60.32 2.3K
13:01 60.29 60.29 60.24 60.24 11.0K
13:02 60.27 60.27 60.27 60.27 1.2K
13:03 60.26 60.26 60.26 60.26 0.2K
13:04 60.22 60.26 60.22 60.25 4.9K
13:05 60.24 60.24 60.24 60.24 0.8K
13:06 60.20 60.24 60.20 60.24 5.0K
13:07 60.25 60.25 60.25 60.25 2.4K
13:08 60.18 60.18 60.18 60.18 1.5K
13:09 60.19 60.19 60.15 60.17 4.0K
13:10 60.18 60.18 60.17 60.18 3.1K
13:11 60.17 60.17 60.08 60.13 4.4K
13:12 60.16 60.16 60.11 60.11 33.9K
13:13 60.08 60.09 60.08 60.09 3.3K
13:14 60.11 60.11 59.93 59.93 25.1K
13:15 59.90 60.02 59.90 59.98 22.3K
13:16 60.00 60.00 59.94 59.94 6.0K
13:17 59.90 59.96 59.90 59.96 5.0K
13:18 59.99 59.99 59.96 59.96 7.8K
13:19 59.87 59.88 59.87 59.88 2.3K
13:20 59.85 59.86 59.83 59.86 4.9K
13:21 59.89 59.89 59.75 59.75 28.9K
13:22 59.81 59.81 59.75 59.78 19.0K
13:23 59.82 59.84 59.76 59.76 48.5K
13:24 59.78 59.78 59.75 59.75 33.5K
13:25 59.76 59.84 59.76 59.79 16.3K
13:26 59.79 59.83 59.79 59.82 10.4K
13:27 59.81 59.81 59.77 59.77 8.1K
13:28 59.77 59.79 59.77 59.79 10.1K
13:29 59.78 59.78 59.74 59.75 6.0K
13:30 59.77 59.78 59.72 59.72 3.1K
13:31 59.73 59.73 59.69 59.69 3.7K
13:32 59.68 59.68 59.66 59.66 10.4K
13:33 59.67 59.68 59.62 59.64 7.4K
13:34 59.64 59.64 59.61 59.61 4.8K
13:35 59.67 59.67 59.60 59.61 15.8K
13:36 59.59 59.59 59.49 59.49 4.2K
13:37 59.49 59.58 59.49 59.58 12.8K
13:38 59.63 59.63 59.60 59.62 4.2K
13:39 59.61 59.62 59.53 59.53 4.6K
13:40 59.60 59.60 59.50 59.52 31.5K
13:41 59.52 59.52 59.46 59.49 11.0K
13:42 59.50 59.50 59.45 59.46 7.4K
13:43 59.47 59.47 59.45 59.45 8.2K
13:44 59.45 59.45 59.43 59.43 18.5K
13:45 59.44 59.44 59.43 59.44 9.7K
13:46 59.48 59.48 59.43 59.45 12.2K
13:47 59.46 59.46 59.38 59.38 17.1K
13:48 59.41 59.42 59.33 59.35 17.0K
13:49 59.35 59.35 59.28 59.29 34.4K
13:50 59.31 59.38 59.31 59.38 8.1K
13:51 59.37 59.37 59.33 59.35 5.3K
13:52 59.35 59.36 59.33 59.33 14.4K
13:53 59.35 59.36 59.35 59.35 4.0K
13:54 59.32 59.33 59.27 59.27 27.0K
13:55 59.31 59.31 59.24 59.24 10.6K
13:56 59.25 59.25 59.19 59.20 5.6K
13:57 59.19 59.19 59.06 59.06 29.7K
13:58 59.13 59.19 59.13 59.16 20.5K
13:59 59.14 59.17 59.11 59.13 12.2K
14:00 59.14 59.15 59.03 59.06 16.4K
14:01 59.14 59.14 59.09 59.09 62.6K
14:02 59.08 59.10 59.02 59.04 6.3K
14:03 59.11 59.11 59.06 59.08 36.8K
14:04 59.16 59.16 59.04 59.08 25.4K
14:05 59.09 59.09 59.08 59.09 8.0K
14:06 59.13 59.23 59.12 59.23 10.0K
14:07 59.20 59.25 59.20 59.25 1.7K
14:08 59.21 59.24 59.20 59.21 3.1K
14:09 59.22 59.22 59.17 59.17 4.9K
14:10 59.17 59.17 59.13 59.16 8.7K
14:11 59.20 59.20 59.12 59.12 8.4K
14:12 59.12 59.15 59.11 59.15 2.8K
14:13 59.16 59.18 59.14 59.18 6.7K
14:14 59.22 59.23 59.22 59.23 8.1K
14:16 59.31 59.34 59.30 59.30 3.7K
14:17 59.33 59.33 59.33 59.33 1.1K
14:18 59.37 59.37 59.36 59.36 7.3K
14:19 59.41 59.41 59.41 59.41 7.4K
14:20 59.45 59.48 59.45 59.48 1.1K
14:21 59.50 59.50 59.50 59.50 6.0K
14:22 59.49 59.49 59.45 59.45 5.5K
14:23 59.46 59.52 59.46 59.52 1.1K
14:24 59.55 59.58 59.55 59.57 9.8K
14:25 59.56 59.56 59.55 59.56 2.4K
14:26 59.56 59.58 59.54 59.54 5.0K
14:27 59.51 59.51 59.48 59.48 1.5K
14:28 59.49 59.49 59.49 59.49 2.9K
14:30 59.46 59.49 59.46 59.47 12.3K
14:31 59.48 59.48 59.47 59.47 3.1K
14:32 59.47 59.48 59.47 59.48 2.1K
14:33 59.43 59.43 59.37 59.40 4.7K
14:34 59.38 59.40 59.37 59.37 2.3K
14:35 59.37 59.42 59.37 59.42 3.9K
14:36 59.42 59.47 59.42 59.47 2.3K
14:37 59.47 59.50 59.47 59.50 12.1K
14:38 59.50 59.50 59.48 59.48 9.8K
14:39 59.45 59.47 59.45 59.47 1.5K
14:40 59.48 59.54 59.48 59.54 16.0K
14:41 59.53 59.56 59.53 59.56 1.5K
14:42 59.57 59.57 59.53 59.53 10.5K
14:43 59.53 59.54 59.53 59.54 4.6K
14:44 59.49 59.51 59.49 59.50 4.3K
14:45 59.48 59.48 59.43 59.43 5.0K
14:46 59.44 59.44 59.43 59.43 6.4K
14:47 59.43 59.46 59.43 59.46 0.6K
14:48 59.46 59.50 59.46 59.48 5.9K
14:49 59.49 59.53 59.49 59.53 3.8K
14:50 59.52 59.53 59.52 59.53 1.5K
14:51 59.52 59.53 59.52 59.53 0.7K
14:52 59.53 59.56 59.53 59.56 3.7K
14:53 59.56 59.58 59.56 59.58 2.3K
14:54 59.58 59.60 59.58 59.60 4.0K
14:55 59.61 59.61 59.60 59.61 3.4K
14:56 59.62 59.65 59.62 59.65 4.5K
14:57 59.62 59.65 59.62 59.65 4.4K
14:58 59.65 59.68 59.65 59.68 2.8K
14:59 59.68 59.68 59.66 59.66 5.7K
15:00 59.65 59.72 59.65 59.72 6.9K
15:01 59.71 59.71 59.68 59.68 9.1K
15:02 59.70 59.70 59.68 59.69 2.5K
15:03 59.68 59.70 59.68 59.70 6.3K
15:04 59.69 59.70 59.67 59.70 3.3K
15:05 59.69 59.71 59.69 59.71 2.9K
15:06 59.70 59.70 59.67 59.68 10.8K
15:07 59.65 59.67 59.65 59.66 1.8K
15:08 59.65 59.65 59.65 59.65 3.0K
15:09 59.66 59.66 59.66 59.66 1.9K
15:10 59.65 59.65 59.63 59.64 2.6K
15:11 59.63 59.63 59.61 59.61 3.4K
15:12 59.59 59.59 59.57 59.57 5.6K
15:13 59.59 59.59 59.59 59.59 2.1K
15:14 59.60 59.60 59.60 59.60 1.8K
15:15 59.59 59.60 59.59 59.60 5.6K
15:16 59.60 59.62 59.60 59.60 11.4K
15:17 59.61 59.62 59.61 59.62 2.6K
15:18 59.63 59.66 59.63 59.66 3.3K
15:19 59.67 59.67 59.67 59.67 2.6K
15:20 59.70 59.71 59.70 59.71 2.7K
15:21 59.72 59.72 59.72 59.72 2.0K
15:22 59.73 59.76 59.73 59.76 3.1K
15:23 59.76 59.76 59.74 59.74 2.4K
15:24 59.73 59.74 59.72 59.72 3.9K
15:25 59.72 59.74 59.72 59.74 3.0K
15:26 59.72 59.72 59.69 59.69 5.0K
15:27 59.70 59.70 59.67 59.67 12.5K
15:28 59.67 59.69 59.67 59.69 5.4K
15:29 59.68 59.70 59.68 59.68 3.0K
15:30 59.69 59.73 59.69 59.72 3.7K
15:31 59.72 59.72 59.70 59.70 4.0K
15:32 59.68 59.68 59.61 59.61 6.7K
15:33 59.61 59.61 59.61 59.61 5.4K
15:34 59.57 59.58 59.56 59.58 4.5K
15:35 59.58 59.60 59.58 59.60 4.4K
15:36 59.59 59.60 59.59 59.59 1.3K
15:37 59.60 59.60 59.57 59.57 5.6K
15:39 59.58 59.58 59.58 59.58 0.5K
15:40 59.57 59.57 59.53 59.53 5.0K
15:41 59.54 59.54 59.53 59.54 3.2K
15:43 59.55 59.55 59.55 59.55 1.4K
15:44 59.54 59.55 59.54 59.54 2.4K
15:45 59.55 59.55 59.51 59.51 5.2K
15:46 59.51 59.51 59.48 59.48 7.1K
15:47 59.51 59.51 59.50 59.51 4.9K
15:48 59.51 59.51 59.51 59.51 0.7K
15:49 59.50 59.50 59.48 59.48 2.4K
15:50 59.50 59.50 59.49 59.49 4.9K
15:51 59.44 59.44 59.42 59.44 1.8K
15:52 59.43 59.43 59.42 59.42 5.1K
15:53 59.44 59.46 59.44 59.46 3.4K
15:54 59.49 59.50 59.49 59.49 28.4K
15:55 59.49 59.52 59.48 59.51 10.5K
15:56 59.51 59.51 59.48 59.48 8.2K
15:57 59.49 59.49 59.46 59.46 2.9K
15:58 59.43 59.45 59.41 59.45 48.3K
15:59 59.43 59.46 59.41 59.46 93.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available