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 52.08 52.08 52.08 52.08 3.3K
09:31 52.07 52.15 52.00 52.14 4.4K
09:32 52.06 52.06 52.06 52.06 1.4K
09:33 51.87 51.87 51.87 51.87 1.5K
09:35 52.07 52.08 52.05 52.08 2.7K
09:36 52.26 52.29 52.26 52.29 15.8K
09:37 52.25 52.25 52.22 52.22 5.4K
09:41 52.18 52.18 52.18 52.18 1.2K
09:43 52.02 52.02 51.93 51.93 1.7K
09:44 52.02 52.02 52.02 52.02 1.9K
09:47 51.93 51.93 51.93 51.93 0.2K
09:49 52.19 52.19 52.19 52.19 7.3K
09:50 52.04 52.04 52.04 52.04 0.2K
09:51 51.94 51.94 51.94 51.94 1.2K
09:55 51.87 51.87 51.87 51.87 0.2K
09:56 51.95 51.95 51.95 51.95 1.7K
09:57 51.96 52.00 51.96 51.99 3.3K
10:00 51.88 51.88 51.88 51.88 1.3K
10:02 51.65 51.68 51.65 51.68 2.0K
10:03 51.72 51.72 51.72 51.72 0.3K
10:04 51.80 51.80 51.80 51.80 1.0K
10:12 51.75 51.75 51.73 51.73 2.3K
10:14 51.83 51.83 51.83 51.83 1.9K
10:18 52.08 52.08 51.94 51.94 2.1K
10:22 52.15 52.18 52.15 52.18 5.4K
10:23 52.14 52.14 52.14 52.14 0.3K
10:24 52.30 52.30 52.30 52.30 4.8K
10:26 52.10 52.10 52.10 52.10 0.9K
10:27 52.09 52.09 52.09 52.09 0.1K
10:31 52.00 52.00 52.00 52.00 0.2K
10:35 52.23 52.23 52.23 52.23 0.1K
10:37 52.11 52.11 52.11 52.11 0.3K
10:41 52.10 52.11 52.10 52.11 1.0K
10:42 52.02 52.02 52.02 52.02 0.2K
10:43 52.02 52.02 52.02 52.02 1.2K
10:45 51.95 51.95 51.95 51.95 0.7K
10:48 51.96 51.96 51.96 51.96 0.8K
10:50 51.81 51.81 51.81 51.81 0.3K
10:51 51.73 51.73 51.73 51.73 0.6K
10:55 51.69 51.69 51.69 51.69 0.7K
10:58 51.65 51.65 51.65 51.65 0.1K
11:00 51.71 51.71 51.71 51.71 1.1K
11:01 51.75 51.75 51.75 51.75 0.1K
11:05 51.64 51.64 51.64 51.64 0.3K
11:06 51.62 51.62 51.62 51.62 0.1K
11:07 51.64 51.64 51.64 51.64 0.6K
11:08 51.64 51.64 51.64 51.64 4.7K
11:14 51.50 51.50 51.48 51.48 1.7K
11:18 51.59 51.59 51.59 51.59 0.2K
11:19 51.53 51.53 51.53 51.53 0.2K
11:21 51.44 51.44 51.44 51.44 0.3K
11:23 51.57 51.57 51.50 51.50 0.3K
11:24 51.58 51.58 51.58 51.58 0.3K
11:31 51.62 51.62 51.52 51.52 0.5K
11:34 51.52 51.52 51.52 51.52 0.6K
11:39 51.35 51.35 51.35 51.35 0.9K
11:40 51.35 51.36 51.35 51.36 0.7K
11:43 51.39 51.39 51.26 51.26 3.0K
11:46 51.24 51.24 51.24 51.24 0.3K
11:51 51.27 51.27 51.27 51.27 0.8K
11:52 51.25 51.26 51.25 51.26 1.3K
11:58 51.39 51.41 51.39 51.41 2.3K
11:59 51.31 51.31 51.31 51.31 1.4K
12:11 51.36 51.36 51.35 51.35 1.8K
12:22 51.56 51.56 51.56 51.56 0.2K
12:25 51.58 51.58 51.58 51.58 1.9K
12:33 51.62 51.62 51.62 51.62 0.3K
12:34 51.67 51.67 51.67 51.67 0.1K
12:36 51.71 51.71 51.64 51.64 1.4K
12:45 51.60 51.60 51.60 51.60 0.4K
12:46 51.52 51.52 51.52 51.52 0.8K
13:02 51.52 51.52 51.52 51.52 8.4K
13:03 51.52 51.52 51.52 51.52 2.6K
13:14 51.42 51.42 51.42 51.42 0.5K
13:24 51.62 51.62 51.62 51.62 0.2K
13:37 51.51 51.51 51.51 51.51 0.1K
13:38 51.65 51.65 51.65 51.65 0.2K
13:44 51.56 51.56 51.56 51.56 0.7K
13:45 51.50 51.50 51.50 51.50 1.4K
13:59 51.37 51.37 51.37 51.37 0.5K
14:09 51.44 51.44 51.44 51.44 0.4K
14:28 51.47 51.47 51.47 51.47 0.1K
14:29 51.53 51.53 51.53 51.53 0.1K
14:30 51.42 51.42 51.42 51.41 1.1K
14:41 51.38 51.38 51.38 51.38 0.3K
14:47 51.38 51.38 51.38 51.38 0.1K
14:50 51.36 51.36 51.36 51.36 0.2K
14:51 51.24 51.24 51.24 51.24 0.3K
14:55 51.17 51.35 51.17 51.35 0.6K
15:00 51.35 51.36 51.35 51.36 1.5K
15:07 51.36 51.36 51.36 51.36 0.5K
15:11 51.40 51.40 51.40 51.40 0.2K
15:20 51.31 51.31 51.31 51.31 0.7K
15:27 51.65 51.65 51.65 51.65 0.5K
15:41 51.74 51.74 51.74 51.74 0.2K
15:45 51.59 51.59 51.59 51.59 0.3K
15:49 51.60 51.60 51.60 51.60 0.1K
15:50 51.60 51.60 51.60 51.60 0.5K
15:53 51.76 51.76 51.76 51.76 0.7K
15:59 51.73 51.75 51.57 51.75 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available