Bitwise MSTR Option Income Strategy ETF

IMST
🏛️ usa →
32.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.41 51.41 51.13 51.14 19.4K
09:31 51.24 51.24 51.07 51.07 4.1K
09:32 51.16 51.16 51.16 51.16 2.8K
09:33 51.18 51.32 51.18 51.32 4.8K
09:34 51.30 51.39 51.19 51.19 2.6K
09:35 51.24 51.24 51.22 51.22 3.3K
09:36 51.04 51.12 51.03 51.03 4.3K
09:37 51.02 51.02 51.00 51.00 2.4K
09:38 50.94 50.94 50.89 50.89 2.0K
09:39 50.92 50.92 50.88 50.88 1.5K
09:40 50.94 50.95 50.94 50.95 0.3K
09:41 50.90 50.90 50.90 50.90 1.0K
09:42 51.00 51.02 51.00 51.02 2.1K
09:43 51.02 51.02 51.02 51.02 0.7K
09:44 51.05 51.05 51.05 51.05 1.2K
09:45 50.92 50.92 50.85 50.85 0.2K
09:46 50.81 50.83 50.81 50.83 1.0K
09:47 50.93 50.93 50.93 50.93 2.3K
09:48 50.95 50.95 50.95 50.95 0.5K
09:49 51.09 51.10 51.09 51.09 12.5K
09:50 50.92 50.92 50.92 50.92 0.3K
09:52 50.92 50.92 50.92 50.92 0.2K
09:53 50.96 50.96 50.96 50.96 3.2K
09:54 50.93 50.93 50.93 50.93 0.3K
09:55 50.92 50.92 50.92 50.92 0.5K
09:57 50.92 50.92 50.86 50.86 0.8K
09:58 50.90 50.90 50.90 50.90 1.1K
09:59 50.84 50.84 50.84 50.84 2.2K
10:01 50.86 50.86 50.86 50.86 0.3K
10:02 50.97 51.07 50.97 51.07 1.7K
10:03 50.90 50.90 50.90 50.90 0.5K
10:04 50.88 50.90 50.88 50.90 4.8K
10:06 51.01 51.01 51.01 51.01 0.3K
10:07 51.07 51.07 51.07 51.07 0.6K
10:08 51.07 51.07 51.07 51.07 1.2K
10:09 51.08 51.08 51.05 51.05 1.3K
10:10 51.04 51.06 51.04 51.06 6.1K
10:11 51.08 51.08 51.08 51.08 0.8K
10:13 51.15 51.15 51.15 51.15 0.2K
10:15 51.13 51.13 51.13 51.13 0.1K
10:16 51.13 51.13 51.13 51.13 0.2K
10:19 51.27 51.27 51.27 51.27 0.5K
10:21 51.25 51.25 51.25 51.25 8.2K
10:24 51.38 51.38 51.23 51.32 1.6K
10:26 51.27 51.27 51.27 51.27 0.4K
10:27 51.37 51.37 51.32 51.32 1.8K
10:28 51.33 51.33 51.33 51.33 0.1K
10:29 51.30 51.30 51.30 51.30 0.1K
10:32 51.40 51.42 51.39 51.42 2.7K
10:34 51.47 51.47 51.41 51.41 1.3K
10:35 51.45 51.45 51.45 51.45 0.1K
10:36 51.41 51.41 51.41 51.41 0.5K
10:37 51.38 51.38 51.38 51.38 0.5K
10:38 51.34 51.34 51.29 51.29 1.3K
10:39 51.21 51.40 51.21 51.40 1.2K
10:43 51.28 51.28 51.28 51.28 0.5K
10:44 51.34 51.34 51.34 51.34 0.4K
10:47 51.33 51.33 51.33 51.33 1.4K
10:50 51.30 51.30 51.30 51.30 1.1K
10:53 51.44 51.44 51.30 51.30 5.6K
10:54 51.30 51.33 51.30 51.33 1.3K
10:56 51.30 51.30 51.30 51.30 0.2K
10:57 51.37 51.37 51.33 51.33 2.2K
10:59 51.34 51.34 51.34 51.34 0.2K
11:01 51.35 51.35 51.35 51.35 0.2K
11:03 51.45 51.45 51.45 51.45 0.5K
11:04 51.42 51.42 51.42 51.42 1.4K
11:06 51.44 51.44 51.44 51.44 2.3K
11:07 51.57 51.57 51.57 51.57 0.3K
11:09 51.61 51.62 51.61 51.62 0.4K
11:11 51.64 51.66 51.63 51.63 2.2K
11:12 51.69 51.70 51.69 51.70 1.3K
11:15 51.68 51.68 51.68 51.68 0.4K
11:17 51.70 51.71 51.70 51.71 1.3K
11:19 51.65 51.65 51.52 51.52 13.6K
11:20 51.54 51.65 51.48 51.48 2.3K
11:23 51.52 51.52 51.52 51.52 0.4K
11:24 51.54 51.54 51.50 51.50 1.4K
11:27 51.51 51.51 51.51 51.51 2.2K
11:28 51.52 51.52 51.52 51.52 0.2K
11:30 51.46 51.46 51.46 51.46 0.7K
11:31 51.59 51.60 51.59 51.60 0.6K
11:34 51.65 51.66 51.65 51.66 2.7K
11:41 51.63 51.63 51.63 51.63 0.7K
11:44 51.61 51.65 51.61 51.65 1.0K
11:47 51.74 51.74 51.72 51.72 2.1K
11:48 51.72 51.72 51.72 51.72 0.3K
11:52 51.77 51.77 51.77 51.77 0.3K
11:53 51.77 51.77 51.77 51.77 1.1K
11:54 51.79 51.79 51.79 51.79 0.5K
11:55 51.76 51.76 51.76 51.76 1.0K
11:56 51.76 51.78 51.76 51.78 0.7K
11:59 51.67 51.67 51.67 51.67 0.4K
12:06 51.75 51.75 51.75 51.75 0.4K
12:08 51.81 51.81 51.81 51.81 1.4K
12:11 51.74 51.74 51.74 51.74 0.2K
12:12 51.78 51.78 51.74 51.74 2.7K
12:18 51.81 51.81 51.81 51.81 0.4K
12:25 51.82 51.82 51.82 51.82 0.2K
12:28 51.80 51.80 51.80 51.80 0.7K
12:35 51.85 51.85 51.85 51.85 0.1K
12:36 51.86 51.86 51.86 51.86 0.5K
12:38 51.87 51.87 51.87 51.87 0.6K
12:41 51.91 51.91 51.91 51.91 0.2K
12:42 51.93 51.93 51.93 51.93 0.1K
12:43 51.92 51.92 51.88 51.88 1.2K
12:45 51.88 51.88 51.88 51.88 0.4K
12:46 51.89 51.93 51.89 51.93 0.9K
12:49 51.97 52.00 51.97 51.98 1.2K
12:51 51.98 52.02 51.98 52.02 0.2K
12:52 52.00 52.00 51.99 51.99 1.5K
12:53 51.96 51.96 51.92 51.92 1.0K
12:55 51.96 51.97 51.96 51.97 3.0K
12:56 51.96 51.96 51.96 51.96 0.2K
12:57 51.92 51.92 51.92 51.92 1.0K
12:58 51.86 51.86 51.86 51.86 0.3K
13:00 51.85 51.85 51.85 51.85 0.2K
13:04 51.92 51.92 51.92 51.92 0.1K
13:05 51.81 51.82 51.81 51.82 0.5K
13:06 51.83 51.83 51.82 51.82 0.7K
13:21 51.81 51.81 51.81 51.81 0.2K
13:24 52.02 52.02 52.02 52.02 0.1K
13:27 52.05 52.05 52.05 52.05 0.6K
13:31 51.97 51.97 51.97 51.97 0.4K
13:33 51.93 51.93 51.93 51.93 0.4K
13:34 51.94 51.94 51.94 51.94 0.8K
13:35 51.92 51.92 51.92 51.92 0.4K
13:41 51.91 51.91 51.91 51.91 0.6K
13:46 52.02 52.04 51.88 51.88 4.2K
13:47 52.07 52.07 52.07 52.07 0.3K
13:50 52.19 52.19 52.19 52.19 0.7K
13:51 52.10 52.10 52.10 52.10 0.2K
13:52 52.22 52.22 52.22 52.22 0.3K
13:54 52.10 52.13 52.10 52.13 1.3K
13:55 52.09 52.09 52.09 52.09 0.4K
13:57 52.19 52.19 52.19 52.19 0.5K
13:59 52.18 52.18 52.18 52.18 0.4K
14:02 52.20 52.23 52.20 52.23 0.7K
14:05 52.08 52.08 52.08 52.08 0.2K
14:08 52.32 52.32 52.13 52.13 0.7K
14:10 52.28 52.28 52.28 52.28 0.2K
14:11 52.33 52.33 52.33 52.33 0.1K
14:12 52.31 52.31 52.20 52.20 0.4K
14:15 52.32 52.36 52.16 52.16 2.7K
14:16 52.34 52.34 52.15 52.15 0.9K
14:18 52.16 52.16 52.16 52.16 0.1K
14:19 52.27 52.33 52.27 52.33 0.6K
14:30 52.31 52.31 52.31 52.31 1.5K
14:31 52.31 52.31 52.30 52.30 1.4K
14:32 52.32 52.32 52.32 52.32 2.2K
14:42 52.26 52.26 52.26 52.26 0.4K
14:44 52.27 52.27 52.16 52.16 1.0K
14:50 52.34 52.34 52.34 52.34 0.8K
14:56 52.22 52.22 52.21 52.21 0.6K
15:00 52.37 52.37 52.34 52.34 1.3K
15:02 52.36 52.36 52.35 52.35 1.2K
15:04 52.23 52.23 52.23 52.23 0.7K
15:05 52.16 52.35 52.16 52.35 1.6K
15:15 52.30 52.30 52.30 52.30 0.6K
15:17 52.32 52.32 52.32 52.32 0.1K
15:19 52.37 52.37 52.30 52.30 0.7K
15:20 52.38 52.38 52.36 52.36 1.5K
15:22 52.27 52.27 52.27 52.27 0.4K
15:24 52.19 52.19 52.19 52.19 0.8K
15:28 52.40 52.40 52.32 52.32 0.8K
15:31 52.28 52.28 52.28 52.28 1.3K
15:37 52.26 52.26 52.26 52.25 2.5K
15:39 52.30 52.30 52.30 52.30 3.0K
15:43 52.17 52.17 52.17 52.17 0.3K
15:44 52.21 52.21 52.21 52.21 0.5K
15:45 52.27 52.27 52.27 52.27 0.2K
15:46 52.22 52.22 52.17 52.17 0.6K
15:47 52.16 52.16 52.16 52.16 0.2K
15:48 52.17 52.17 52.17 52.17 0.9K
15:52 52.17 52.17 52.15 52.15 0.4K
15:53 52.16 52.16 52.16 52.16 1.9K
15:56 52.24 52.24 52.24 52.24 2.7K
15:57 52.24 52.24 52.24 52.24 0.6K
15:59 52.20 52.23 52.20 52.23 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available