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 49.56 49.56 49.43 49.43 8.6K
09:31 49.20 49.20 49.11 49.11 0.9K
09:32 49.14 49.14 49.14 49.14 0.4K
09:33 49.20 49.45 49.20 49.45 1.5K
09:34 49.41 49.41 49.41 49.41 2.0K
09:35 49.39 49.40 49.35 49.40 0.5K
09:36 49.52 49.52 49.52 49.52 0.3K
09:37 49.50 49.50 49.50 49.50 1.5K
09:38 49.59 49.59 49.59 49.59 0.7K
09:39 49.80 49.80 49.80 49.80 1.0K
09:40 49.77 49.82 49.77 49.82 0.4K
09:41 49.72 49.83 49.72 49.80 1.6K
09:42 49.85 50.03 49.85 50.03 0.4K
09:43 50.02 50.02 50.02 50.02 0.8K
09:44 50.05 50.05 50.05 50.05 0.4K
09:45 50.05 50.05 50.05 50.05 0.4K
09:47 50.20 50.27 50.20 50.27 0.9K
09:51 50.07 50.07 50.06 50.06 1.0K
09:53 49.99 49.99 49.99 49.99 0.4K
09:54 49.95 49.96 49.95 49.96 0.4K
09:55 49.96 49.96 49.96 49.96 0.3K
09:56 50.00 50.00 50.00 50.00 1.2K
09:57 49.98 49.98 49.98 49.98 0.6K
10:02 50.05 50.05 49.97 49.97 1.1K
10:03 49.99 49.99 49.96 49.97 1.3K
10:04 49.96 49.96 49.96 49.96 2.1K
10:06 49.81 49.81 49.81 49.81 0.5K
10:08 49.74 49.74 49.74 49.74 8.8K
10:09 49.75 49.75 49.75 49.75 0.6K
10:13 49.76 49.77 49.76 49.76 2.6K
10:18 49.80 49.80 49.80 49.80 0.3K
10:22 49.75 49.75 49.75 49.75 5.0K
10:23 49.72 49.72 49.72 49.72 0.5K
10:25 49.70 49.70 49.70 49.70 0.5K
10:27 49.60 49.60 49.60 49.60 1.1K
10:30 49.60 49.60 49.60 49.60 3.8K
10:33 49.54 49.54 49.54 49.54 0.2K
10:34 49.66 49.66 49.66 49.66 1.5K
10:36 49.65 49.65 49.54 49.54 1.2K
10:38 49.58 49.58 49.58 49.58 0.2K
10:40 49.53 49.53 49.53 49.53 1.0K
10:41 49.59 49.60 49.59 49.60 1.6K
10:43 49.66 49.66 49.66 49.66 1.6K
10:47 49.66 49.66 49.58 49.58 2.3K
10:48 49.60 49.60 49.53 49.53 0.9K
10:52 49.64 49.64 49.64 49.64 1.0K
10:53 49.56 49.56 49.56 49.56 0.4K
10:55 49.68 49.68 49.68 49.68 0.2K
11:03 49.72 49.72 49.72 49.72 0.3K
11:16 49.92 49.92 49.92 49.92 0.8K
11:17 49.92 49.92 49.92 49.92 0.5K
11:18 49.99 49.99 49.99 49.99 1.0K
11:19 49.95 49.95 49.95 49.95 0.3K
11:22 49.99 49.99 49.99 49.99 0.6K
11:32 50.11 50.13 50.11 50.13 0.6K
11:48 50.07 50.07 50.07 50.07 0.1K
11:49 50.05 50.05 50.05 50.05 3.8K
11:53 50.00 50.00 49.96 49.96 0.4K
11:57 50.01 50.01 50.01 50.01 0.2K
12:01 50.03 50.03 50.02 50.02 1.0K
12:02 49.89 49.89 49.89 49.89 1.1K
12:07 49.94 49.94 49.94 49.94 0.2K
12:08 50.09 50.09 50.09 50.09 0.2K
12:13 50.01 50.01 50.01 50.01 0.4K
12:28 49.51 49.51 49.51 49.51 0.4K
12:31 49.27 49.27 49.27 49.27 0.2K
12:33 49.35 49.35 49.35 49.35 0.2K
12:36 49.35 49.35 49.25 49.25 0.9K
12:40 49.23 49.23 49.23 49.23 0.4K
12:43 49.50 49.50 49.50 49.50 0.5K
12:45 49.65 49.65 49.65 49.65 0.2K
12:51 49.56 49.56 49.56 49.56 0.7K
13:01 49.82 49.82 49.82 49.82 0.4K
13:09 49.95 49.95 49.95 49.95 0.2K
13:10 50.05 50.05 50.03 50.03 0.7K
13:14 49.95 49.95 49.95 49.95 0.4K
13:18 49.94 49.94 49.94 49.94 0.3K
13:20 49.89 49.89 49.89 49.89 2.1K
13:38 50.27 50.27 50.27 50.27 0.6K
13:40 50.27 50.27 50.27 50.27 0.3K
13:41 50.17 50.17 50.17 50.17 1.2K
13:42 50.15 50.15 50.15 50.15 0.8K
13:50 50.15 50.15 50.15 50.15 0.3K
13:53 50.06 50.06 50.06 50.06 0.4K
13:54 50.07 50.07 50.07 50.07 0.3K
13:58 50.01 50.01 50.01 50.01 0.3K
14:04 50.16 50.16 50.16 50.16 0.3K
14:15 50.03 50.03 50.03 50.03 0.7K
14:17 50.16 50.16 50.16 50.16 0.2K
14:23 50.19 50.19 50.19 50.19 0.8K
14:24 50.15 50.15 50.15 50.15 0.3K
14:29 50.14 50.15 50.14 50.15 3.1K
14:30 50.14 50.14 50.14 50.14 0.6K
14:38 50.35 50.35 50.35 50.35 0.6K
14:42 50.21 50.21 50.21 50.21 0.3K
14:49 50.37 50.37 50.37 50.37 0.2K
14:57 50.20 50.20 50.20 50.20 0.5K
14:59 50.21 50.21 50.21 50.21 0.2K
15:00 50.23 50.23 50.23 50.23 0.9K
15:13 50.27 50.27 50.27 50.27 0.5K
15:14 50.23 50.24 50.21 50.21 1.7K
15:16 50.21 50.21 50.21 50.21 0.1K
15:17 50.17 50.17 50.17 50.17 1.3K
15:18 50.11 50.11 50.11 50.11 0.5K
15:19 50.12 50.12 50.12 50.12 0.5K
15:20 50.14 50.14 50.14 50.14 1.4K
15:39 50.03 50.03 50.03 50.03 0.1K
15:40 50.05 50.05 50.05 50.05 0.4K
15:43 50.01 50.01 50.01 50.01 3.5K
15:47 49.96 49.96 49.96 49.96 0.2K
15:48 50.01 50.01 50.01 50.01 0.8K
15:49 50.03 50.03 50.03 50.03 1.0K
15:59 50.07 50.33 50.05 50.33 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available