Bitwise Bitcoin ETF (BITB)

BITB
🏛️ 미국 →
59.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 59.39 60.00 59.10 59.37 1.2M
2025-09-25 60.72 60.76 59.02 59.46 2.5M
2025-09-24 61.51 62.01 61.36 61.71 0.6M
2025-09-23 61.42 61.63 60.66 60.72 0.6M
2025-09-22 61.47 61.73 60.89 61.00 0.8M
2025-09-19 63.23 63.40 62.60 62.61 1.5M
2025-09-18 63.89 64.17 63.66 63.94 1.5M
2025-09-17 63.21 63.29 62.37 62.91 1.9M
2025-09-16 62.78 63.63 62.39 63.57 0.9M
2025-09-15 62.60 62.86 62.20 62.73 1.2M
2025-09-12 62.57 63.61 62.47 63.60 1.0M
2025-09-11 61.86 62.42 61.83 62.30 1.2M
2025-09-10 61.87 62.26 61.55 61.81 1.7M
2025-09-09 61.38 61.46 60.23 60.57 1.2M
2025-09-08 61.04 61.45 60.85 60.98 1.2M
2025-09-05 61.43 61.62 59.93 60.71 1.9M
2025-09-04 60.26 60.30 59.45 59.72 1.3M
2025-09-03 60.59 61.26 60.45 61.05 1.1M
2025-09-02 59.53 60.82 59.31 60.26 1.7M
2025-08-29 60.13 60.13 58.70 58.87 1.8M
2025-08-28 61.50 61.63 60.87 60.90 1.0M
2025-08-27 60.56 61.29 60.39 60.97 1.0M
2025-08-26 59.78 60.49 59.49 60.45 1.5M
2025-08-25 60.74 61.47 60.13 60.27 1.4M
2025-08-22 61.07 63.91 60.86 63.47 2.7M
2025-08-21 61.64 62.01 60.87 60.98 1.2M
2025-08-20 61.67 62.23 61.07 62.15 1.2M
2025-08-19 62.99 63.02 61.25 61.49 1.7M
2025-08-18 62.92 63.55 62.45 63.26 1.0M
2025-08-15 64.46 64.51 63.55 63.63 1.1M
2025-08-14 64.34 64.97 63.74 64.19 2.4M
2025-08-13 65.63 66.90 65.34 66.87 2.0M
2025-08-12 64.85 65.40 64.51 65.09 1.2M
2025-08-11 65.03 65.73 64.52 64.76 1.4M
2025-08-08 63.57 63.85 63.04 63.36 1.3M
2025-08-07 63.36 64.03 62.94 63.98 1.9M
2025-08-06 61.99 62.98 61.76 62.72 1.4M
2025-08-05 62.10 62.34 61.25 61.85 1.1M
2025-08-04 62.07 62.96 62.03 62.42 1.0M
2025-08-01 62.84 62.96 61.46 61.51 3.3M
2025-07-31 64.26 64.69 63.46 63.49 1.7M
2025-07-30 63.95 64.66 62.95 63.56 2.2M
2025-07-29 64.72 64.77 63.58 63.91 1.5M
2025-07-28 64.53 64.82 63.87 64.22 1.4M
2025-07-25 63.27 63.71 62.57 63.57 1.4M
2025-07-24 64.60 65.06 64.11 64.78 1.5M
2025-07-23 64.29 64.62 63.83 64.43 1.2M
2025-07-22 64.89 65.46 63.98 64.92 1.8M
2025-07-21 64.36 64.90 63.43 63.53 1.8M
2025-07-18 64.66 64.93 63.75 63.87 1.8M
2025-07-17 64.18 65.29 63.97 64.76 0.8M
2025-07-16 64.69 65.29 64.32 64.92 1.8M
2025-07-15 64.05 64.51 62.99 63.36 2.7M
2025-07-14 66.23 66.49 64.86 65.25 1.7M
2025-07-11 64.04 64.37 63.49 64.31 2.0M
2025-07-10 60.43 62.01 60.13 61.74 1.8M
2025-07-09 59.67 61.02 59.02 60.86 1.6M
2025-07-08 59.26 59.44 58.78 59.18 1.2M
2025-07-07 59.00 59.13 58.46 58.78 1.2M
2025-07-03 59.52 60.23 59.38 59.48 1.1M
2025-07-02 58.51 59.78 58.45 59.74 2.4M
2025-07-01 58.01 58.31 57.31 57.32 1.5M
2025-06-30 58.70 58.70 58.05 58.59 1.3M
2025-06-27 58.08 58.64 57.92 58.14 1.2M
2025-06-26 58.33 58.65 58.01 58.53 1.0M
2025-06-25 58.72 58.89 58.15 58.66 1.2M
2025-06-24 57.24 57.87 57.04 57.49 1.0M
2025-06-23 55.04 56.25 54.24 56.20 1.3M
2025-06-20 57.73 57.76 55.70 56.22 1.3M
2025-06-18 56.53 57.34 56.33 56.52 1.2M
2025-06-17 57.49 57.56 56.23 56.98 1.2M
2025-06-16 58.02 59.30 57.94 59.16 1.1M
2025-06-13 57.10 57.72 56.67 57.22 1.3M
2025-06-12 58.13 59.03 57.96 58.11 1.3M
2025-06-11 59.77 60.10 58.98 59.21 0.7M
2025-06-10 59.71 60.08 58.95 59.60 1.3M
2025-06-09 58.55 59.22 58.22 59.14 1.6M
2025-06-06 56.58 57.40 56.56 56.76 1.0M
2025-06-05 57.56 57.59 55.28 55.44 2.1M
2025-06-04 57.12 57.45 56.68 57.14 0.7M
2025-06-03 57.39 58.17 57.18 57.82 1.4M
2025-06-02 56.60 57.02 56.40 56.86 0.9M
2025-05-30 57.47 57.69 56.38 56.93 1.2M
2025-05-29 58.97 58.98 57.41 57.45 2.5M
2025-05-28 59.22 59.36 58.20 58.22 1.3M
2025-05-27 60.15 60.34 59.19 59.90 1.7M
2025-05-23 59.22 59.93 58.84 59.20 1.6M
2025-05-22 60.62 60.98 60.14 60.51 1.8M
2025-05-21 57.93 59.83 57.77 59.16 3.3M
2025-05-20 56.97 58.44 56.68 58.31 1.3M
2025-05-19 55.83 57.48 55.74 57.45 0.9M
2025-05-16 56.39 56.96 56.27 56.64 0.8M
2025-05-15 55.80 56.71 55.17 56.13 0.9M
2025-05-14 56.67 56.82 55.83 56.21 0.9M
2025-05-13 56.49 57.18 55.99 57.07 0.9M
2025-05-12 56.68 56.93 54.81 55.43 1.2M
2025-05-09 56.07 56.49 55.69 56.18 0.7M
2025-05-08 54.11 55.36 53.92 55.15 1.1M
2025-05-07 52.67 53.07 52.14 52.38 0.9M
2025-05-06 50.98 51.79 50.77 51.68 0.8M
2025-05-05 51.27 51.66 50.93 51.31 1.3M
2025-05-02 52.78 53.33 52.66 52.81 0.9M
2025-05-01 52.63 53.12 52.12 52.59 1.1M
2025-04-30 51.44 51.44 50.54 51.23 0.9M
2025-04-29 51.67 51.97 51.47 51.88 0.5M
2025-04-28 51.78 51.82 50.86 51.59 0.9M
2025-04-25 51.34 52.22 51.18 51.93 1.5M
2025-04-24 50.49 51.01 50.40 50.96 1.1M
2025-04-23 51.21 51.57 50.05 50.89 1.3M
2025-04-22 48.80 50.00 48.71 49.80 2.4M
2025-04-21 47.49 48.25 47.03 47.57 1.6M
2025-04-17 46.10 46.56 45.58 46.23 0.8M
2025-04-16 45.53 46.56 45.34 45.92 1.2M
2025-04-15 46.75 47.09 45.66 45.74 0.6M
2025-04-14 46.27 46.72 45.56 46.22 0.7M
2025-04-11 44.68 45.84 44.24 45.65 1.4M
2025-04-10 44.46 44.51 42.63 43.30 1.6M
2025-04-09 41.76 45.17 41.70 44.77 2.7M
2025-04-08 43.59 43.73 41.45 41.75 1.5M
2025-04-07 41.80 44.17 41.17 42.43 3.1M
2025-04-04 44.96 46.06 44.48 45.69 1.6M
2025-04-03 44.58 45.01 44.17 44.59 1.1M
2025-04-02 46.05 47.58 46.00 47.33 1.4M
2025-04-01 45.51 46.58 44.88 46.27 1.6M
2025-03-31 44.90 45.67 44.43 44.88 0.9M
2025-03-28 46.45 46.56 45.45 45.58 0.5M
2025-03-27 47.00 47.67 46.71 47.38 0.5M
2025-03-26 47.66 47.86 46.71 47.09 1.0M
2025-03-25 47.76 48.11 47.44 48.00 0.6M
2025-03-24 47.55 48.34 47.49 48.04 0.7M
2025-03-21 45.52 45.93 45.25 45.68 0.4M
2025-03-20 46.32 47.09 45.48 45.81 0.6M
2025-03-19 45.72 46.83 45.52 46.55 1.1M
2025-03-18 44.84 44.90 44.12 44.80 1.2M
2025-03-17 45.16 46.16 44.87 45.99 0.9M
2025-03-14 45.40 46.47 45.00 46.08 1.4M
2025-03-13 45.12 45.23 43.45 43.61 1.0M
2025-03-12 45.33 45.59 43.84 45.12 0.8M
2025-03-11 44.32 45.50 42.99 45.21 1.1M
2025-03-10 45.00 45.11 42.08 42.99 2.3M
2025-03-07 48.52 49.61 47.12 47.33 2.0M
2025-03-06 48.93 49.78 47.77 48.47 1.3M
2025-03-05 48.83 49.28 47.65 49.25 1.0M
2025-03-04 45.04 48.37 44.36 47.26 2.1M
2025-03-03 50.73 50.78 46.32 46.79 2.1M
2025-02-28 44.52 46.36 44.12 45.84 2.5M
2025-02-27 46.92 46.98 44.89 45.36 2.7M
2025-02-26 46.66 48.08 44.70 45.89 2.8M
2025-02-25 48.49 48.51 46.65 47.92 5.0M
2025-02-24 51.95 52.14 50.94 51.15 2.0M
2025-02-21 53.96 54.12 51.53 51.63 2.2M
2025-02-20 53.26 53.81 52.68 53.65 1.1M
2025-02-19 52.47 52.65 51.91 52.35 0.9M
2025-02-18 52.56 52.60 50.77 51.25 1.5M
2025-02-14 52.63 53.93 52.43 53.00 1.0M
2025-02-13 52.22 52.51 51.82 52.42 0.9M
2025-02-12 51.56 53.19 51.41 52.82 1.0M
2025-02-11 52.76 53.00 51.61 51.87 0.9M
2025-02-10 53.25 53.36 52.73 52.99 0.8M
2025-02-07 54.30 54.61 52.05 52.17 2.3M
2025-02-06 53.55 53.89 52.10 52.80 1.1M
2025-02-05 53.77 54.02 52.53 52.97 1.1M
2025-02-04 54.07 54.93 53.35 53.76 1.6M
2025-02-03 51.68 55.62 51.40 55.12 2.4M
2025-01-31 57.02 57.79 55.20 55.26 1.3M
2025-01-30 57.18 58.03 57.04 57.05 2.1M
2025-01-29 55.65 57.10 55.20 56.78 0.8M
2025-01-28 55.86 56.52 55.07 55.07 0.9M
2025-01-27 54.85 55.68 53.77 55.15 1.7M
2025-01-24 57.38 58.41 57.00 57.08 1.6M
2025-01-23 55.75 58.20 55.67 56.23 4.5M
2025-01-22 57.00 57.25 56.24 56.82 0.8M
2025-01-21 57.30 58.42 55.92 57.82 2.0M
2025-01-17 56.02 57.78 55.77 57.08 1.8M
2025-01-16 54.12 54.83 52.95 54.68 0.9M
2025-01-15 53.73 54.89 53.71 54.22 1.2M
2025-01-14 52.67 52.96 51.89 52.52 0.9M
2025-01-13 49.48 51.05 48.54 50.98 1.5M
2025-01-10 51.41 52.21 50.21 51.59 1.4M
2025-01-08 51.93 52.30 50.30 51.11 1.5M
2025-01-07 54.90 54.93 52.26 52.45 3.9M
2025-01-06 53.94 55.92 53.84 55.66 2.1M
2025-01-03 52.90 53.96 52.64 53.57 1.7M
2025-01-02 52.54 53.31 52.26 53.00 2.1M