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 59.38 59.40 59.36 59.36 26.1K
09:32 59.39 59.48 59.39 59.48 2.6K
09:33 59.48 59.48 59.35 59.35 10.8K
09:35 59.46 59.46 59.45 59.45 4.6K
09:36 59.46 59.49 59.42 59.42 7.8K
09:37 59.50 59.50 59.46 59.47 4.9K
09:38 59.45 59.55 59.45 59.55 0.7K
09:39 59.50 59.62 59.50 59.60 2.8K
09:40 59.58 59.63 59.58 59.63 2.8K
09:41 59.50 59.50 59.50 59.50 0.5K
09:42 59.53 59.53 59.52 59.52 1.4K
09:43 59.59 59.63 59.59 59.62 3.4K
09:44 59.63 59.63 59.61 59.61 1.1K
09:45 59.58 59.59 59.58 59.58 6.5K
09:46 59.59 59.65 59.59 59.65 1.7K
09:47 59.66 59.66 59.61 59.61 1.9K
09:48 59.61 59.63 59.55 59.59 12.2K
09:49 59.62 59.66 59.62 59.65 3.9K
09:50 59.64 59.67 59.61 59.61 25.1K
09:51 59.58 59.62 59.57 59.58 9.2K
09:52 59.59 59.64 59.59 59.62 10.9K
09:53 59.65 59.65 59.64 59.65 1.0K
09:54 59.65 59.68 59.65 59.65 1.9K
09:55 59.66 59.69 59.63 59.63 2.1K
09:56 59.63 59.65 59.63 59.65 1.5K
09:57 59.68 59.71 59.67 59.67 4.7K
09:58 59.67 59.67 59.66 59.66 1.0K
09:59 59.67 59.68 59.67 59.68 0.9K
10:00 59.68 59.69 59.66 59.66 5.1K
10:01 59.65 59.65 59.63 59.63 4.5K
10:02 59.64 59.65 59.58 59.58 4.5K
10:03 59.58 59.58 59.53 59.54 11.1K
10:04 59.54 59.54 59.50 59.50 14.4K
10:05 59.53 59.53 59.48 59.51 5.2K
10:06 59.51 59.51 59.47 59.48 13.7K
10:07 59.45 59.47 59.45 59.47 4.7K
10:08 59.55 59.55 59.54 59.54 6.5K
10:09 59.51 59.55 59.51 59.53 6.9K
10:10 59.57 59.57 59.53 59.53 5.2K
10:11 59.53 59.54 59.50 59.50 6.9K
10:12 59.49 59.49 59.49 59.49 1.2K
10:13 59.51 59.51 59.39 59.40 18.9K
10:14 59.42 59.43 59.40 59.43 13.4K
10:15 59.39 59.39 59.36 59.36 14.0K
10:16 59.39 59.42 59.39 59.40 12.4K
10:17 59.43 59.44 59.43 59.44 1.8K
10:18 59.46 59.48 59.42 59.42 6.2K
10:19 59.47 59.47 59.47 59.47 1.2K
10:20 59.47 59.50 59.45 59.45 4.4K
10:21 59.45 59.45 59.37 59.37 16.9K
10:22 59.41 59.41 59.33 59.33 5.3K
10:23 59.35 59.37 59.35 59.37 3.5K
10:24 59.33 59.34 59.29 59.34 9.6K
10:25 59.30 59.30 59.23 59.23 5.5K
10:26 59.23 59.23 59.21 59.21 3.8K
10:27 59.24 59.24 59.23 59.24 3.6K
10:28 59.23 59.25 59.22 59.24 8.8K
10:29 59.26 59.32 59.26 59.32 8.6K
10:30 59.30 59.30 59.22 59.23 17.9K
10:31 59.24 59.24 59.20 59.23 20.3K
10:32 59.24 59.25 59.18 59.18 18.3K
10:33 59.20 59.22 59.18 59.21 12.2K
10:34 59.19 59.19 59.16 59.16 11.9K
10:35 59.15 59.19 59.13 59.19 30.0K
10:36 59.20 59.26 59.20 59.20 12.7K
10:37 59.21 59.23 59.21 59.23 6.2K
10:38 59.21 59.27 59.21 59.26 4.2K
10:39 59.30 59.31 59.30 59.31 0.5K
10:40 59.26 59.26 59.26 59.26 0.7K
10:41 59.24 59.25 59.22 59.22 2.1K
10:42 59.18 59.19 59.18 59.19 1.2K
10:43 59.20 59.20 59.17 59.17 3.2K
10:45 59.21 59.22 59.16 59.16 3.5K
10:46 59.16 59.23 59.16 59.23 6.2K
10:47 59.23 59.23 59.16 59.18 5.0K
10:48 59.19 59.19 59.18 59.19 10.6K
10:49 59.20 59.22 59.20 59.20 13.7K
10:50 59.18 59.21 59.17 59.21 7.4K
10:51 59.26 59.30 59.25 59.30 4.9K
10:52 59.28 59.28 59.18 59.18 5.6K
10:53 59.19 59.19 59.17 59.18 9.3K
10:54 59.18 59.19 59.15 59.17 14.4K
10:55 59.17 59.21 59.17 59.20 10.5K
10:56 59.20 59.20 59.15 59.15 7.2K
10:57 59.14 59.16 59.14 59.14 8.9K
10:58 59.15 59.16 59.15 59.16 6.1K
10:59 59.13 59.16 59.11 59.16 16.0K
11:00 59.16 59.16 59.14 59.15 3.7K
11:01 59.14 59.17 59.14 59.17 8.7K
11:02 59.19 59.20 59.19 59.20 3.8K
11:04 59.30 59.30 59.30 59.30 2.2K
11:05 59.31 59.31 59.20 59.20 5.0K
11:09 59.27 59.27 59.27 59.27 0.7K
11:10 59.28 59.28 59.21 59.21 6.8K
11:11 59.22 59.22 59.21 59.21 4.8K
11:12 59.20 59.20 59.20 59.20 1.3K
11:13 59.22 59.22 59.21 59.21 1.5K
11:14 59.19 59.20 59.19 59.20 1.8K
11:15 59.18 59.20 59.18 59.20 0.7K
11:16 59.27 59.28 59.27 59.28 0.4K
11:17 59.30 59.35 59.30 59.34 5.1K
11:18 59.29 59.29 59.29 59.29 2.7K
11:19 59.35 59.35 59.35 59.35 0.8K
11:20 59.35 59.35 59.35 59.35 0.2K
11:21 59.31 59.31 59.31 59.31 0.2K
11:22 59.30 59.30 59.30 59.30 1.6K
11:24 59.31 59.31 59.30 59.30 0.8K
11:25 59.35 59.36 59.34 59.36 3.4K
11:26 59.39 59.39 59.39 59.39 2.5K
11:28 59.41 59.41 59.41 59.41 8.9K
11:29 59.41 59.44 59.41 59.44 3.9K
11:30 59.44 59.44 59.44 59.44 0.3K
11:31 59.44 59.44 59.44 59.44 0.6K
11:32 59.41 59.42 59.40 59.42 3.9K
11:33 59.38 59.38 59.38 59.38 0.2K
11:34 59.39 59.42 59.39 59.42 1.6K
11:35 59.44 59.44 59.43 59.43 0.5K
11:36 59.43 59.44 59.43 59.44 3.3K
11:39 59.33 59.37 59.33 59.37 2.3K
11:40 59.39 59.39 59.39 59.39 0.6K
11:43 59.44 59.44 59.44 59.44 0.2K
11:45 59.40 59.40 59.40 59.40 0.3K
11:49 59.41 59.41 59.41 59.41 1.2K
11:50 59.30 59.30 59.30 59.30 0.1K
11:52 59.32 59.32 59.29 59.29 4.9K
11:54 59.28 59.28 59.28 59.28 1.9K
11:55 59.28 59.28 59.28 59.28 0.4K
11:56 59.28 59.28 59.28 59.28 0.8K
11:57 59.25 59.25 59.25 59.25 0.6K
11:59 59.26 59.26 59.26 59.26 0.8K
12:00 59.26 59.29 59.26 59.29 1.1K
12:01 59.27 59.31 59.27 59.31 0.6K
12:02 59.31 59.31 59.31 59.31 1.3K
12:03 59.34 59.35 59.32 59.32 2.5K
12:05 59.38 59.38 59.38 59.38 3.7K
12:08 59.38 59.39 59.38 59.39 0.9K
12:11 59.42 59.43 59.42 59.43 0.5K
12:12 59.42 59.43 59.42 59.43 3.4K
12:14 59.42 59.42 59.42 59.42 0.2K
12:15 59.42 59.42 59.42 59.42 0.3K
12:16 59.45 59.45 59.45 59.45 0.9K
12:17 59.44 59.48 59.44 59.48 5.9K
12:18 59.49 59.53 59.49 59.53 3.9K
12:19 59.55 59.57 59.55 59.57 7.0K
12:21 59.58 59.60 59.58 59.60 5.1K
12:22 59.61 59.61 59.61 59.61 1.9K
12:23 59.61 59.61 59.57 59.57 11.0K
12:24 59.57 59.58 59.56 59.56 2.8K
12:25 59.59 59.60 59.59 59.60 1.9K
12:27 59.55 59.55 59.55 59.55 0.6K
12:28 59.54 59.54 59.54 59.54 1.8K
12:29 59.55 59.55 59.54 59.54 1.0K
12:30 59.56 59.57 59.56 59.56 1.3K
12:31 59.58 59.58 59.58 59.58 1.4K
12:34 59.48 59.48 59.48 59.48 0.5K
12:35 59.45 59.45 59.45 59.45 0.4K
12:38 59.48 59.48 59.48 59.48 0.6K
12:39 59.46 59.46 59.44 59.44 1.6K
12:41 59.44 59.44 59.44 59.44 0.4K
12:42 59.46 59.46 59.45 59.45 2.7K
12:43 59.46 59.46 59.45 59.45 4.1K
12:44 59.47 59.48 59.47 59.47 0.9K
12:45 59.46 59.46 59.43 59.43 3.2K
12:46 59.45 59.45 59.45 59.45 1.3K
12:47 59.45 59.45 59.45 59.45 1.2K
12:48 59.45 59.45 59.44 59.44 1.3K
12:49 59.48 59.49 59.48 59.49 1.5K
12:50 59.49 59.50 59.49 59.50 4.7K
12:51 59.53 59.53 59.50 59.50 1.0K
12:53 59.46 59.46 59.46 59.46 0.4K
12:55 59.47 59.47 59.47 59.47 0.7K
12:56 59.47 59.47 59.46 59.46 1.8K
12:58 59.52 59.52 59.52 59.52 4.3K
12:59 59.52 59.52 59.52 59.52 0.4K
13:00 59.51 59.52 59.51 59.52 21.0K
13:01 59.54 59.55 59.54 59.55 1.2K
13:02 59.57 59.57 59.57 59.57 0.1K
13:03 59.57 59.57 59.57 59.57 0.5K
13:05 59.54 59.54 59.53 59.53 3.0K
13:06 59.54 59.54 59.53 59.53 1.2K
13:07 59.49 59.49 59.48 59.48 2.6K
13:08 59.49 59.49 59.48 59.48 6.2K
13:09 59.50 59.55 59.50 59.54 1.9K
13:10 59.53 59.53 59.53 59.53 4.0K
13:11 59.56 59.56 59.56 59.56 0.9K
13:12 59.60 59.60 59.60 59.60 0.3K
13:13 59.60 59.61 59.60 59.61 0.5K
13:16 59.59 59.59 59.59 59.59 0.9K
13:19 59.57 59.58 59.57 59.57 1.4K
13:20 59.56 59.56 59.56 59.56 8.0K
13:22 59.60 59.61 59.60 59.61 1.1K
13:25 59.64 59.65 59.64 59.65 0.5K
13:26 59.69 59.79 59.69 59.79 18.6K
13:27 59.77 59.80 59.77 59.80 5.0K
13:28 59.80 59.80 59.79 59.79 3.0K
13:29 59.78 59.78 59.78 59.78 0.8K
13:30 59.78 59.78 59.78 59.78 0.2K
13:31 59.72 59.72 59.70 59.70 2.8K
13:34 59.74 59.76 59.74 59.76 2.7K
13:35 59.76 59.79 59.76 59.79 6.6K
13:36 59.78 59.80 59.78 59.80 2.4K
13:37 59.79 59.79 59.79 59.79 0.9K
13:38 59.78 59.78 59.78 59.78 5.6K
13:39 59.80 59.80 59.80 59.79 0.4K
13:41 59.81 59.81 59.81 59.81 1.5K
13:43 59.80 59.80 59.80 59.80 0.1K
13:44 59.82 59.82 59.82 59.82 3.1K
13:46 59.79 59.79 59.79 59.79 0.5K
13:47 59.82 59.82 59.82 59.82 0.1K
13:48 59.80 59.80 59.80 59.80 1.5K
13:50 59.79 59.80 59.79 59.80 4.1K
13:51 59.81 59.81 59.80 59.80 0.4K
13:52 59.81 59.81 59.78 59.78 2.6K
13:53 59.80 59.80 59.80 59.80 1.6K
13:57 59.75 59.75 59.75 59.75 0.8K
14:00 59.82 59.82 59.82 59.82 0.2K
14:01 59.84 59.84 59.84 59.84 1.4K
14:02 59.82 59.82 59.82 59.82 0.3K
14:04 59.81 59.81 59.81 59.80 1.8K
14:05 59.80 59.80 59.80 59.80 2.8K
14:06 59.78 59.81 59.78 59.81 1.5K
14:07 59.81 59.81 59.81 59.81 1.8K
14:09 59.75 59.75 59.74 59.74 3.0K
14:10 59.74 59.75 59.74 59.75 0.9K
14:11 59.76 59.76 59.76 59.76 0.2K
14:12 59.77 59.77 59.77 59.77 0.5K
14:14 59.83 59.83 59.83 59.83 0.7K
14:15 59.84 59.85 59.84 59.85 1.4K
14:16 59.86 59.86 59.86 59.86 0.8K
14:18 59.94 59.94 59.94 59.94 0.2K
14:19 59.92 59.94 59.92 59.94 0.4K
14:22 59.89 59.89 59.89 59.89 0.5K
14:24 59.94 59.94 59.94 59.94 0.5K
14:25 59.98 59.98 59.98 59.98 0.1K
14:26 59.98 60.00 59.98 59.99 4.4K
14:27 59.97 59.97 59.96 59.96 1.0K
14:28 59.97 59.97 59.95 59.95 0.6K
14:30 59.95 59.95 59.91 59.91 1.8K
14:32 59.87 59.87 59.87 59.87 1.1K
14:34 59.87 59.87 59.87 59.87 1.5K
14:38 59.85 59.85 59.85 59.85 0.3K
14:39 59.85 59.85 59.84 59.84 1.1K
14:40 59.83 59.83 59.77 59.77 5.1K
14:41 59.76 59.76 59.74 59.74 12.3K
14:43 59.76 59.76 59.76 59.76 1.1K
14:44 59.75 59.75 59.75 59.75 2.8K
14:45 59.76 59.76 59.69 59.69 10.6K
14:51 59.76 59.76 59.76 59.76 3.2K
14:52 59.75 59.75 59.75 59.75 0.8K
14:53 59.69 59.71 59.69 59.70 1.4K
14:54 59.71 59.71 59.71 59.71 3.4K
14:57 59.69 59.69 59.69 59.69 2.6K
14:59 59.66 59.67 59.66 59.67 1.4K
15:00 59.67 59.67 59.64 59.64 3.5K
15:01 59.66 59.66 59.64 59.65 8.8K
15:02 59.64 59.64 59.58 59.58 3.6K
15:04 59.59 59.59 59.59 59.59 0.9K
15:06 59.56 59.56 59.56 59.56 0.6K
15:07 59.52 59.57 59.52 59.57 7.1K
15:09 59.56 59.56 59.56 59.56 12.9K
15:10 59.57 59.57 59.56 59.56 2.3K
15:11 59.56 59.57 59.56 59.57 3.5K
15:12 59.59 59.59 59.53 59.53 1.5K
15:13 59.55 59.55 59.55 59.55 6.3K
15:14 59.55 59.58 59.55 59.57 1.3K
15:15 59.54 59.54 59.54 59.54 1.0K
15:18 59.65 59.65 59.63 59.63 0.8K
15:20 59.61 59.61 59.59 59.59 7.7K
15:22 59.60 59.60 59.59 59.59 2.0K
15:23 59.60 59.60 59.60 59.60 2.1K
15:26 59.49 59.49 59.46 59.48 4.3K
15:28 59.46 59.46 59.46 59.46 0.9K
15:29 59.45 59.45 59.44 59.44 3.0K
15:31 59.43 59.43 59.37 59.37 4.4K
15:32 59.38 59.38 59.38 59.38 0.7K
15:33 59.37 59.37 59.35 59.35 3.8K
15:34 59.37 59.37 59.30 59.31 5.8K
15:35 59.32 59.33 59.32 59.33 3.8K
15:36 59.37 59.37 59.37 59.37 0.9K
15:38 59.36 59.36 59.33 59.33 2.2K
15:40 59.33 59.37 59.33 59.37 7.0K
15:41 59.32 59.32 59.32 59.32 5.9K
15:42 59.32 59.32 59.31 59.31 2.7K
15:43 59.31 59.31 59.30 59.31 4.2K
15:44 59.31 59.31 59.31 59.31 0.8K
15:45 59.33 59.33 59.33 59.33 1.8K
15:46 59.33 59.34 59.33 59.34 3.5K
15:47 59.33 59.33 59.29 59.29 0.8K
15:48 59.30 59.34 59.29 59.34 4.2K
15:49 59.34 59.38 59.34 59.38 2.5K
15:50 59.39 59.39 59.36 59.36 1.3K
15:51 59.34 59.36 59.34 59.36 1.4K
15:52 59.38 59.38 59.38 59.38 2.2K
15:53 59.33 59.36 59.33 59.36 5.6K
15:54 59.37 59.40 59.37 59.40 6.3K
15:55 59.41 59.41 59.36 59.36 3.4K
15:56 59.38 59.38 59.34 59.35 5.6K
15:57 59.35 59.35 59.35 59.35 2.8K
15:58 59.37 59.37 59.36 59.36 13.2K
15:59 59.38 59.39 59.36 59.37 22.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available