Bitwise Bitcoin ETF (BITB)

BITB
🏛️ 美国 →
59.37
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 61.40 61.40 61.40 61.40 20.0K
09:31 61.36 61.36 61.35 61.35 2.6K
09:32 61.41 61.41 61.39 61.39 16.8K
09:33 61.35 61.35 61.31 61.32 2.2K
09:34 61.33 61.35 61.33 61.34 1.0K
09:35 61.38 61.38 61.34 61.34 3.2K
09:36 61.40 61.43 61.40 61.41 8.2K
09:37 61.40 61.42 61.39 61.42 2.9K
09:38 61.43 61.43 61.36 61.37 6.3K
09:39 61.38 61.38 61.36 61.36 3.5K
09:40 61.37 61.41 61.37 61.41 3.5K
09:41 61.44 61.44 61.40 61.43 6.5K
09:42 61.42 61.46 61.37 61.37 11.4K
09:44 61.42 61.42 61.42 61.42 1.3K
09:45 61.40 61.40 61.38 61.38 8.2K
09:47 61.44 61.44 61.36 61.36 3.3K
09:48 61.40 61.40 61.38 61.38 9.0K
09:49 61.40 61.40 61.39 61.39 2.2K
09:50 61.35 61.35 61.35 61.35 0.7K
09:51 61.34 61.34 61.34 61.34 0.7K
09:52 61.36 61.40 61.36 61.39 16.6K
09:53 61.42 61.44 61.40 61.42 10.7K
09:56 61.37 61.37 61.37 61.37 0.8K
09:57 61.35 61.37 61.35 61.37 2.5K
09:58 61.33 61.33 61.33 61.33 0.5K
09:59 61.33 61.33 61.33 61.33 1.8K
10:00 61.39 61.46 61.29 61.29 22.5K
10:01 61.23 61.30 61.22 61.26 10.0K
10:02 61.24 61.24 61.13 61.17 7.5K
10:03 61.21 61.21 61.02 61.03 10.3K
10:04 61.03 61.12 61.03 61.12 21.2K
10:05 61.14 61.14 61.10 61.11 6.6K
10:06 61.05 61.06 61.00 61.00 9.1K
10:07 61.04 61.04 60.98 60.99 10.2K
10:08 60.98 61.00 60.93 60.96 6.0K
10:09 60.98 61.01 60.96 61.01 3.5K
10:10 61.01 61.07 61.01 61.07 4.0K
10:11 61.08 61.12 61.08 61.12 2.8K
10:12 61.14 61.18 61.14 61.18 1.4K
10:13 61.17 61.17 61.17 61.17 1.2K
10:14 61.14 61.15 61.14 61.15 2.9K
10:15 61.14 61.14 61.11 61.11 3.1K
10:16 61.11 61.11 61.09 61.09 1.8K
10:17 61.06 61.06 61.06 61.06 1.0K
10:18 61.07 61.10 61.06 61.10 3.1K
10:19 61.11 61.15 61.11 61.13 2.2K
10:20 61.11 61.11 61.07 61.07 1.6K
10:21 61.07 61.07 61.07 61.07 0.3K
10:22 61.04 61.06 61.04 61.04 4.7K
10:23 61.05 61.05 61.04 61.04 1.2K
10:24 61.06 61.06 61.04 61.04 3.8K
10:25 61.07 61.07 61.04 61.04 1.6K
10:26 61.04 61.04 61.04 61.04 1.2K
10:27 61.02 61.06 61.02 61.06 2.4K
10:28 61.08 61.08 61.05 61.07 1.5K
10:29 61.09 61.11 61.09 61.10 2.0K
10:30 61.05 61.05 61.05 61.05 1.1K
10:31 61.02 61.02 60.99 60.99 0.7K
10:32 60.94 60.97 60.93 60.97 1.4K
10:33 60.98 60.98 60.86 60.86 3.0K
10:34 60.86 60.86 60.72 60.72 9.2K
10:35 60.78 60.78 60.68 60.71 7.1K
10:36 60.73 60.74 60.70 60.70 2.2K
10:37 60.70 60.71 60.70 60.71 2.3K
10:38 60.72 60.78 60.72 60.78 22.5K
10:39 60.76 60.82 60.76 60.82 2.9K
10:40 60.82 60.82 60.80 60.81 3.4K
10:41 60.80 60.80 60.73 60.73 8.6K
10:42 60.73 60.73 60.72 60.72 1.0K
10:43 60.73 60.73 60.68 60.68 2.9K
10:44 60.68 60.68 60.68 60.68 1.1K
10:45 60.73 60.73 60.73 60.73 9.6K
10:46 60.72 60.72 60.69 60.72 10.4K
10:47 60.77 60.79 60.77 60.79 0.6K
10:48 60.78 60.78 60.77 60.78 2.9K
10:49 60.81 60.81 60.81 60.81 1.7K
10:52 60.74 60.77 60.74 60.77 1.5K
10:54 60.80 60.80 60.80 60.80 0.6K
10:55 60.87 60.87 60.87 60.87 1.1K
10:56 60.83 60.83 60.83 60.83 0.4K
10:57 60.82 60.82 60.82 60.82 1.6K
10:59 60.79 60.79 60.77 60.77 2.2K
11:00 60.85 60.85 60.74 60.74 14.7K
11:01 60.72 60.72 60.70 60.72 6.0K
11:02 60.74 60.74 60.69 60.69 1.9K
11:03 60.70 60.70 60.70 60.70 2.2K
11:04 60.69 60.72 60.66 60.72 15.2K
11:05 60.71 60.71 60.70 60.70 6.2K
11:06 60.68 60.68 60.68 60.68 1.1K
11:07 60.69 60.69 60.67 60.68 3.4K
11:08 60.65 60.65 60.65 60.65 3.0K
11:09 60.63 60.65 60.63 60.65 2.4K
11:11 60.60 60.60 60.59 60.59 4.2K
11:12 60.56 60.59 60.54 60.59 2.7K
11:13 60.59 60.59 60.59 60.59 2.2K
11:14 60.60 60.60 60.59 60.59 0.6K
11:15 60.57 60.62 60.57 60.62 1.8K
11:16 60.62 60.66 60.62 60.66 1.3K
11:17 60.66 60.66 60.66 60.66 1.0K
11:18 60.61 60.61 60.57 60.57 1.2K
11:19 60.57 60.58 60.57 60.58 1.1K
11:20 60.59 60.65 60.59 60.62 3.5K
11:21 60.66 60.66 60.65 60.66 2.5K
11:22 60.66 60.66 60.66 60.66 0.9K
11:23 60.64 60.64 60.63 60.63 2.2K
11:24 60.62 60.62 60.61 60.61 1.6K
11:25 60.60 60.61 60.58 60.58 1.9K
11:26 60.57 60.59 60.57 60.59 3.3K
11:27 60.57 60.57 60.55 60.56 1.1K
11:28 60.57 60.57 60.53 60.55 4.1K
11:29 60.53 60.53 60.53 60.53 0.5K
11:30 60.51 60.51 60.51 60.51 1.7K
11:31 60.49 60.49 60.43 60.44 3.7K
11:32 60.46 60.46 60.44 60.46 5.2K
11:33 60.47 60.49 60.47 60.49 1.8K
11:34 60.50 60.53 60.50 60.53 3.4K
11:35 60.52 60.52 60.43 60.45 3.7K
11:36 60.44 60.44 60.42 60.44 3.7K
11:37 60.35 60.37 60.34 60.37 9.2K
11:38 60.36 60.36 60.31 60.31 2.4K
11:39 60.33 60.33 60.31 60.31 2.6K
11:40 60.28 60.28 60.25 60.28 9.4K
11:41 60.25 60.29 60.25 60.29 8.1K
11:42 60.27 60.29 60.27 60.28 1.7K
11:43 60.29 60.30 60.28 60.30 4.6K
11:44 60.26 60.26 60.26 60.26 0.3K
11:45 60.25 60.26 60.23 60.26 3.4K
11:46 60.27 60.32 60.27 60.32 4.5K
11:47 60.31 60.31 60.29 60.29 2.9K
11:48 60.29 60.29 60.27 60.27 1.3K
11:49 60.29 60.30 60.29 60.29 4.1K
11:50 60.28 60.28 60.25 60.25 3.7K
11:51 60.26 60.26 60.25 60.26 6.3K
11:52 60.26 60.27 60.24 60.27 10.4K
11:54 60.33 60.38 60.33 60.37 6.8K
11:55 60.36 60.36 60.34 60.34 5.4K
11:57 60.35 60.35 60.33 60.33 5.7K
11:58 60.31 60.31 60.31 60.31 1.8K
11:59 60.30 60.31 60.29 60.29 5.0K
12:00 60.28 60.30 60.28 60.30 2.5K
12:01 60.31 60.31 60.29 60.31 3.9K
12:02 60.30 60.33 60.30 60.33 1.1K
12:03 60.36 60.36 60.36 60.36 0.9K
12:04 60.36 60.38 60.35 60.36 8.8K
12:06 60.34 60.36 60.34 60.36 0.8K
12:07 60.34 60.34 60.28 60.29 2.3K
12:08 60.29 60.32 60.27 60.32 1.3K
12:09 60.31 60.31 60.31 60.31 1.5K
12:10 60.29 60.30 60.28 60.29 3.2K
12:11 60.31 60.31 60.30 60.31 3.2K
12:12 60.33 60.33 60.33 60.33 0.8K
12:13 60.37 60.39 60.37 60.39 2.6K
12:15 60.40 60.42 60.40 60.42 1.4K
12:17 60.43 60.43 60.43 60.43 0.9K
12:18 60.43 60.43 60.40 60.40 1.6K
12:19 60.38 60.38 60.35 60.35 2.7K
12:20 60.30 60.30 60.29 60.29 1.9K
12:21 60.27 60.28 60.27 60.28 1.7K
12:22 60.26 60.26 60.24 60.25 2.0K
12:23 60.25 60.26 60.25 60.25 4.3K
12:24 60.27 60.27 60.27 60.27 0.4K
12:25 60.28 60.31 60.28 60.31 1.9K
12:26 60.32 60.35 60.32 60.35 1.7K
12:27 60.28 60.28 60.28 60.28 0.6K
12:28 60.33 60.34 60.33 60.34 1.4K
12:29 60.31 60.32 60.31 60.32 0.9K
12:32 60.35 60.35 60.35 60.35 0.9K
12:33 60.37 60.37 60.37 60.37 2.3K
12:34 60.36 60.36 60.36 60.36 4.5K
12:35 60.38 60.38 60.38 60.38 0.5K
12:36 60.36 60.36 60.35 60.35 0.7K
12:37 60.35 60.35 60.35 60.35 0.6K
12:38 60.36 60.36 60.36 60.36 0.8K
12:39 60.35 60.35 60.35 60.35 0.1K
12:40 60.35 60.35 60.35 60.35 1.1K
12:41 60.34 60.37 60.34 60.37 2.6K
12:42 60.38 60.38 60.38 60.38 0.3K
12:43 60.37 60.37 60.37 60.37 1.0K
12:44 60.34 60.35 60.34 60.35 2.5K
12:48 60.33 60.33 60.33 60.33 1.0K
12:50 60.32 60.32 60.32 60.32 0.4K
12:51 60.31 60.32 60.31 60.32 2.1K
12:52 60.32 60.32 60.31 60.31 2.0K
12:54 60.34 60.34 60.34 60.34 2.3K
12:56 60.32 60.32 60.32 60.32 1.2K
12:58 60.34 60.34 60.34 60.34 1.1K
12:59 60.34 60.34 60.33 60.33 0.9K
13:00 60.33 60.33 60.33 60.33 0.5K
13:03 60.37 60.41 60.37 60.41 2.9K
13:04 60.42 60.43 60.42 60.43 2.9K
13:05 60.42 60.42 60.41 60.42 3.3K
13:06 60.41 60.41 60.41 60.41 2.2K
13:09 60.44 60.44 60.44 60.44 0.6K
13:10 60.44 60.45 60.44 60.45 1.3K
13:12 60.44 60.44 60.44 60.44 1.1K
13:13 60.41 60.41 60.41 60.41 0.2K
13:14 60.41 60.41 60.37 60.37 6.6K
13:16 60.37 60.37 60.37 60.37 0.7K
13:17 60.38 60.38 60.38 60.38 1.1K
13:18 60.37 60.37 60.35 60.35 4.4K
13:19 60.33 60.33 60.31 60.31 1.5K
13:20 60.30 60.30 60.28 60.30 7.6K
13:21 60.32 60.32 60.31 60.31 0.7K
13:22 60.30 60.33 60.30 60.33 1.0K
13:23 60.34 60.35 60.33 60.35 5.7K
13:24 60.37 60.37 60.37 60.37 3.2K
13:26 60.35 60.35 60.32 60.34 6.0K
13:27 60.34 60.34 60.34 60.34 2.7K
13:28 60.34 60.35 60.34 60.34 1.3K
13:29 60.33 60.33 60.29 60.29 3.3K
13:30 60.31 60.32 60.31 60.32 2.1K
13:31 60.32 60.32 60.30 60.30 4.2K
13:32 60.34 60.34 60.34 60.34 0.5K
13:33 60.36 60.36 60.35 60.36 9.5K
13:34 60.36 60.36 60.35 60.35 2.5K
13:35 60.32 60.33 60.32 60.33 3.2K
13:36 60.34 60.35 60.32 60.32 3.3K
13:37 60.31 60.32 60.31 60.32 3.4K
13:38 60.32 60.32 60.32 60.31 0.6K
13:39 60.32 60.34 60.32 60.34 2.4K
13:40 60.35 60.35 60.35 60.35 2.1K
13:41 60.35 60.35 60.34 60.34 3.7K
13:43 60.36 60.38 60.36 60.38 1.9K
13:44 60.38 60.39 60.38 60.39 2.8K
13:45 60.40 60.41 60.40 60.41 3.7K
13:46 60.41 60.41 60.39 60.39 2.0K
13:47 60.38 60.39 60.38 60.39 2.0K
13:48 60.41 60.43 60.41 60.43 6.2K
13:49 60.42 60.42 60.40 60.40 4.6K
13:50 60.43 60.43 60.42 60.42 2.1K
13:51 60.40 60.40 60.39 60.39 2.0K
13:52 60.37 60.37 60.37 60.37 2.1K
13:53 60.37 60.37 60.37 60.37 4.8K
13:56 60.36 60.36 60.35 60.36 2.1K
13:57 60.36 60.37 60.36 60.37 3.5K
13:58 60.37 60.37 60.36 60.37 3.1K
13:59 60.36 60.37 60.35 60.36 2.4K
14:00 60.37 60.37 60.36 60.36 2.9K
14:01 60.38 60.38 60.36 60.36 9.5K
14:02 60.35 60.37 60.34 60.36 7.9K
14:03 60.38 60.38 60.38 60.38 1.9K
14:04 60.38 60.38 60.37 60.37 4.9K
14:05 60.36 60.36 60.36 60.36 0.9K
14:06 60.35 60.35 60.34 60.34 1.9K
14:07 60.34 60.34 60.34 60.34 1.7K
14:08 60.34 60.35 60.34 60.35 1.2K
14:09 60.36 60.36 60.36 60.36 3.9K
14:10 60.34 60.34 60.34 60.34 5.1K
14:11 60.34 60.34 60.32 60.32 3.3K
14:12 60.33 60.34 60.30 60.30 3.5K
14:13 60.30 60.35 60.30 60.35 2.0K
14:14 60.36 60.40 60.36 60.40 1.1K
14:15 60.42 60.43 60.42 60.42 4.0K
14:16 60.44 60.48 60.44 60.44 3.0K
14:17 60.43 60.44 60.41 60.41 1.4K
14:18 60.41 60.41 60.41 60.41 0.7K
14:19 60.45 60.46 60.45 60.46 2.4K
14:22 60.47 60.47 60.47 60.47 0.8K
14:23 60.49 60.49 60.49 60.49 1.7K
14:24 60.51 60.51 60.51 60.51 0.4K
14:25 60.52 60.52 60.52 60.52 0.7K
14:26 60.52 60.53 60.52 60.52 2.8K
14:27 60.53 60.53 60.51 60.51 5.8K
14:28 60.51 60.51 60.51 60.51 2.7K
14:29 60.45 60.45 60.45 60.45 0.9K
14:31 60.43 60.43 60.43 60.43 2.7K
14:32 60.42 60.42 60.41 60.40 1.0K
14:33 60.41 60.44 60.41 60.44 2.4K
14:36 60.44 60.44 60.43 60.43 0.9K
14:37 60.43 60.43 60.43 60.43 0.6K
14:38 60.42 60.42 60.41 60.41 0.5K
14:39 60.41 60.41 60.41 60.41 4.9K
14:41 60.44 60.44 60.42 60.42 1.1K
14:42 60.45 60.45 60.44 60.44 9.8K
14:43 60.44 60.44 60.44 60.44 1.1K
14:45 60.41 60.45 60.41 60.45 2.4K
14:47 60.44 60.44 60.44 60.44 1.3K
14:51 60.43 60.43 60.43 60.43 0.4K
14:52 60.48 60.48 60.48 60.48 0.5K
14:53 60.47 60.47 60.47 60.47 0.3K
14:54 60.47 60.47 60.47 60.47 0.9K
14:55 60.49 60.49 60.49 60.49 1.1K
14:56 60.49 60.49 60.48 60.48 1.1K
14:57 60.46 60.46 60.46 60.46 0.5K
14:58 60.46 60.46 60.46 60.46 1.4K
14:59 60.46 60.46 60.46 60.46 1.0K
15:00 60.47 60.47 60.47 60.46 0.9K
15:01 60.46 60.46 60.46 60.46 1.1K
15:02 60.46 60.46 60.46 60.46 0.2K
15:03 60.47 60.50 60.46 60.50 2.0K
15:04 60.49 60.49 60.49 60.49 1.0K
15:05 60.48 60.51 60.48 60.50 0.9K
15:06 60.52 60.52 60.52 60.52 1.4K
15:07 60.52 60.52 60.51 60.52 2.2K
15:08 60.51 60.51 60.51 60.51 0.7K
15:09 60.51 60.51 60.51 60.51 0.2K
15:10 60.49 60.52 60.49 60.51 6.5K
15:11 60.50 60.50 60.50 60.50 1.4K
15:12 60.51 60.52 60.51 60.52 1.4K
15:13 60.52 60.52 60.52 60.52 0.6K
15:14 60.52 60.52 60.52 60.52 1.5K
15:15 60.50 60.50 60.50 60.50 0.2K
15:16 60.50 60.50 60.50 60.50 0.8K
15:17 60.47 60.47 60.47 60.47 1.5K
15:18 60.49 60.50 60.49 60.49 3.1K
15:19 60.49 60.49 60.48 60.48 0.7K
15:20 60.49 60.50 60.49 60.50 3.5K
15:28 60.52 60.52 60.51 60.51 0.4K
15:29 60.51 60.51 60.51 60.51 0.6K
15:30 60.51 60.51 60.51 60.51 1.4K
15:31 60.52 60.53 60.52 60.53 2.6K
15:32 60.52 60.52 60.52 60.52 3.2K
15:33 60.55 60.55 60.55 60.55 5.1K
15:35 60.55 60.56 60.55 60.56 8.2K
15:36 60.55 60.58 60.55 60.57 6.2K
15:37 60.55 60.55 60.54 60.54 2.9K
15:38 60.55 60.55 60.55 60.55 1.1K
15:39 60.54 60.54 60.54 60.54 1.5K
15:40 60.52 60.53 60.52 60.53 4.3K
15:41 60.54 60.54 60.53 60.53 4.3K
15:42 60.53 60.54 60.53 60.53 12.0K
15:43 60.54 60.54 60.54 60.54 3.2K
15:44 60.53 60.54 60.53 60.54 1.8K
15:45 60.55 60.55 60.54 60.55 1.5K
15:46 60.55 60.56 60.55 60.56 4.1K
15:47 60.57 60.57 60.57 60.57 1.1K
15:48 60.56 60.56 60.56 60.56 1.4K
15:49 60.56 60.56 60.56 60.56 4.4K
15:50 60.58 60.58 60.58 60.58 2.4K
15:51 60.59 60.59 60.58 60.58 1.4K
15:52 60.59 60.59 60.59 60.59 0.1K
15:53 60.59 60.59 60.58 60.59 9.6K
15:54 60.57 60.57 60.57 60.57 2.9K
15:55 60.59 60.60 60.59 60.60 7.5K
15:56 60.59 60.59 60.58 60.58 7.0K
15:57 60.59 60.59 60.59 60.59 2.0K
15:58 60.58 60.58 60.58 60.58 8.4K
15:59 60.58 60.58 60.55 60.57 49.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据