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 50.68 50.68 50.55 50.55 7.2K
09:32 50.48 50.48 50.48 50.48 0.4K
09:34 50.16 50.16 50.16 50.16 0.1K
09:35 50.42 50.42 50.42 50.42 0.2K
09:37 50.57 50.57 50.57 50.57 0.2K
09:39 50.52 50.52 50.25 50.25 1.1K
09:45 50.36 50.36 50.34 50.34 0.6K
09:47 50.42 50.42 50.42 50.42 0.2K
09:48 50.37 50.37 50.37 50.37 0.3K
09:50 50.47 50.47 50.47 50.47 0.3K
09:51 50.48 50.48 50.48 50.48 0.1K
09:52 50.51 50.51 50.51 50.51 1.1K
09:54 50.48 50.48 50.48 50.48 0.2K
09:56 50.38 50.38 50.33 50.33 0.9K
10:05 50.45 50.45 50.45 50.45 1.1K
10:10 50.29 50.29 50.29 50.29 0.4K
10:12 50.22 50.22 50.20 50.20 0.4K
10:13 50.21 50.22 50.21 50.22 1.0K
10:16 50.19 50.19 50.19 50.19 0.5K
10:21 50.25 50.26 50.25 50.26 2.2K
10:26 50.36 50.36 50.36 50.36 0.6K
10:33 50.28 50.28 50.28 50.28 0.4K
10:34 50.30 50.38 50.30 50.38 1.3K
10:37 50.31 50.31 50.31 50.31 0.2K
10:38 50.33 50.33 50.33 50.33 0.5K
10:42 50.23 50.23 50.23 50.23 1.0K
10:44 50.22 50.22 50.22 50.22 0.2K
10:46 50.35 50.35 50.35 50.35 0.1K
10:47 50.30 50.30 50.30 50.30 0.1K
10:49 50.20 50.20 50.12 50.12 5.1K
10:51 50.09 50.09 50.09 50.09 0.9K
10:52 50.00 50.00 50.00 50.00 0.3K
10:54 50.21 50.21 50.21 50.21 0.5K
11:05 50.23 50.23 50.23 50.23 0.5K
11:09 50.34 50.34 50.34 50.34 1.3K
11:13 50.19 50.19 50.19 50.19 0.2K
11:15 50.27 50.27 50.27 50.27 0.2K
11:16 50.21 50.23 50.21 50.23 0.5K
11:18 50.11 50.11 50.11 50.11 0.4K
11:25 50.59 50.59 50.59 50.59 0.1K
11:26 50.62 50.62 50.62 50.62 0.6K
11:35 50.71 50.71 50.71 50.71 0.1K
11:36 50.74 50.74 50.73 50.73 3.4K
11:37 50.75 50.82 50.73 50.82 6.2K
11:46 50.72 50.72 50.67 50.67 0.2K
11:47 50.73 50.73 50.73 50.73 0.5K
11:48 50.79 50.79 50.79 50.79 1.8K
11:49 50.77 50.79 50.77 50.79 1.9K
11:54 50.59 50.59 50.59 50.59 0.4K
11:55 50.70 50.70 50.70 50.70 1.1K
11:56 50.66 50.66 50.66 50.66 3.7K
11:58 50.72 50.72 50.55 50.55 0.6K
12:02 50.65 50.65 50.65 50.65 0.1K
12:05 50.59 50.59 50.59 50.59 5.3K
12:07 50.65 50.65 50.65 50.65 0.7K
12:13 50.65 50.65 50.65 50.65 0.5K
12:21 50.71 50.71 50.71 50.71 0.1K
12:23 50.77 50.77 50.77 50.77 0.3K
12:26 50.78 50.78 50.78 50.78 0.4K
12:30 50.69 50.69 50.69 50.69 0.2K
12:32 50.65 50.65 50.65 50.65 0.3K
12:48 50.65 50.65 50.60 50.60 3.3K
13:10 50.80 50.80 50.80 50.80 0.2K
13:12 50.55 50.55 50.55 50.55 1.0K
13:13 50.51 50.51 50.51 50.51 1.4K
13:14 50.50 50.50 50.50 50.50 2.1K
13:21 50.56 50.56 50.56 50.55 0.3K
13:25 50.40 50.40 50.40 50.40 0.2K
13:29 50.32 50.32 50.32 50.32 0.3K
13:32 50.25 50.25 50.25 50.25 0.3K
13:34 50.20 50.20 50.20 50.20 0.1K
13:35 50.24 50.24 50.24 50.24 1.8K
13:39 50.28 50.28 50.28 50.28 2.3K
13:43 50.31 50.31 50.31 50.31 0.1K
13:45 50.37 50.37 50.37 50.37 0.2K
13:50 50.35 50.35 50.35 50.35 0.2K
13:51 50.33 50.33 50.33 50.33 0.6K
13:52 50.38 50.38 50.35 50.35 0.9K
13:58 50.35 50.35 50.25 50.25 0.5K
14:03 50.32 50.32 50.32 50.32 0.3K
14:07 50.26 50.26 50.26 50.26 1.5K
14:11 50.19 50.19 50.19 50.19 0.4K
14:17 50.35 50.35 50.35 50.35 0.3K
14:23 50.33 50.33 50.33 50.33 0.4K
14:24 50.26 50.26 50.26 50.26 0.3K
14:28 50.35 50.35 50.35 50.35 0.1K
14:29 50.35 50.37 50.35 50.37 1.1K
14:38 50.26 50.26 50.26 50.26 0.4K
14:47 50.50 50.50 50.37 50.37 0.3K
14:49 50.28 50.28 50.28 50.28 0.5K
14:50 50.36 50.37 50.36 50.37 0.8K
15:01 50.13 50.13 50.13 50.13 0.4K
15:05 50.36 50.36 50.36 50.36 0.1K
15:09 50.13 50.13 50.13 50.13 0.2K
15:12 50.30 50.30 50.30 50.30 0.2K
15:13 50.16 50.16 50.16 50.16 0.3K
15:16 50.43 50.43 50.43 50.43 1.8K
15:28 50.18 50.18 50.18 50.18 1.0K
15:32 50.24 50.24 50.24 50.24 0.2K
15:33 50.31 50.31 50.31 50.31 0.1K
15:35 50.33 50.33 50.33 50.33 0.2K
15:38 50.37 50.37 50.37 50.37 0.2K
15:41 50.48 50.48 50.48 50.48 0.1K
15:42 50.40 50.40 50.40 50.40 2.0K
15:44 50.56 50.56 50.56 50.56 0.2K
15:47 50.54 50.54 50.43 50.43 0.5K
15:48 50.61 50.61 50.61 50.61 0.6K
15:52 50.28 50.39 50.28 50.39 0.6K
15:56 50.40 50.40 50.40 50.40 0.6K
15:59 50.27 50.27 50.26 50.26 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available