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 51.96 52.22 51.96 52.08 10.6K
09:31 52.20 52.20 52.20 52.20 0.3K
09:32 52.32 52.32 51.92 51.98 3.6K
09:33 52.14 52.14 52.14 52.14 0.1K
09:34 51.92 52.04 51.81 52.00 13.2K
09:35 52.02 52.07 51.98 51.98 13.3K
09:37 51.88 51.90 51.88 51.89 1.4K
09:38 51.83 51.83 51.83 51.83 6.7K
09:39 51.70 51.70 51.35 51.70 1.4K
09:41 51.82 51.82 51.82 51.82 1.1K
09:44 51.95 51.95 51.91 51.91 6.5K
09:48 51.94 51.94 51.94 51.94 0.1K
09:49 51.90 51.90 51.90 51.90 0.2K
09:50 51.87 51.87 51.87 51.87 2.0K
09:51 51.88 51.88 51.88 51.88 0.5K
09:53 52.04 52.04 52.04 52.04 0.8K
09:57 52.07 52.08 52.01 52.01 3.6K
10:00 52.30 52.30 52.08 52.08 5.3K
10:05 52.28 52.28 52.22 52.22 1.4K
10:06 52.29 52.29 52.29 52.29 0.2K
10:09 52.31 52.31 52.21 52.21 1.4K
10:10 52.25 52.25 52.25 52.25 0.6K
10:11 52.18 52.18 52.18 52.18 0.3K
10:13 51.99 52.02 51.99 52.02 0.4K
10:14 52.13 52.13 52.13 52.13 0.2K
10:15 51.97 51.97 51.97 51.97 0.2K
10:16 52.03 52.03 51.95 51.95 0.3K
10:18 51.85 51.85 51.85 51.85 4.4K
10:21 51.75 51.75 51.75 51.75 0.9K
10:29 51.86 51.86 51.86 51.86 1.6K
10:34 51.84 51.84 51.82 51.82 0.4K
10:35 51.82 51.82 51.81 51.81 0.6K
10:36 51.76 51.76 51.76 51.76 0.7K
10:37 51.75 51.75 51.75 51.75 2.1K
10:40 51.62 51.66 51.62 51.66 1.6K
10:42 51.52 51.54 51.52 51.54 0.7K
10:43 51.63 51.63 51.59 51.59 0.5K
10:55 51.77 51.77 51.77 51.77 0.1K
10:57 51.86 51.86 51.79 51.79 0.3K
11:01 52.01 52.01 52.01 52.01 1.1K
11:03 51.97 51.97 51.97 51.97 0.4K
11:08 51.74 51.74 51.74 51.74 0.4K
11:10 51.91 51.91 51.90 51.90 0.3K
11:12 52.00 52.00 52.00 52.00 1.1K
11:18 51.92 51.92 51.92 51.92 0.2K
11:20 51.93 51.93 51.90 51.90 1.3K
11:31 51.93 51.93 51.93 51.93 2.1K
11:36 51.84 51.84 51.84 51.84 0.7K
11:38 51.83 51.83 51.83 51.83 1.1K
11:42 51.83 51.83 51.83 51.83 1.0K
11:43 51.83 51.83 51.83 51.83 0.5K
11:46 51.70 51.70 51.70 51.70 0.6K
11:47 51.71 51.73 51.71 51.73 0.3K
11:52 51.81 51.81 51.81 51.81 0.6K
11:54 51.85 51.85 51.85 51.85 0.7K
11:55 51.82 51.82 51.82 51.82 3.1K
12:00 51.79 51.79 51.79 51.79 0.2K
12:02 51.83 51.83 51.83 51.83 2.3K
12:06 52.05 52.05 52.05 52.05 0.6K
12:07 52.06 52.07 52.06 52.07 0.2K
12:13 52.07 52.07 52.07 52.07 0.4K
12:17 52.06 52.06 52.06 52.06 0.2K
12:19 52.12 52.12 52.12 52.12 0.5K
12:21 52.10 52.12 52.06 52.12 3.4K
12:24 52.23 52.23 52.04 52.04 1.5K
12:31 52.16 52.16 52.09 52.09 0.5K
12:39 52.27 52.27 52.27 52.27 0.3K
12:42 52.13 52.20 52.13 52.20 0.3K
12:45 52.23 52.23 52.14 52.14 1.3K
12:46 52.10 52.10 52.10 52.10 0.2K
12:47 52.13 52.13 52.12 52.12 1.1K
12:50 52.12 52.12 52.11 52.12 0.8K
12:52 52.14 52.14 52.12 52.12 4.3K
12:55 52.16 52.16 52.16 52.16 0.6K
12:58 52.18 52.20 52.18 52.20 0.7K
12:59 52.18 52.18 52.18 52.18 0.3K
13:03 52.17 52.17 52.17 52.17 0.4K
13:06 52.19 52.19 52.19 52.19 0.1K
13:10 52.29 52.29 52.28 52.28 0.8K
13:14 52.30 52.31 52.20 52.20 1.9K
13:22 52.30 52.30 52.30 52.30 0.1K
13:23 52.30 52.30 52.30 52.30 0.4K
13:25 52.25 52.25 52.25 52.25 0.7K
13:27 52.20 52.20 52.20 52.20 5.6K
13:28 52.19 52.19 52.16 52.16 3.9K
13:31 52.05 52.05 52.05 52.05 0.3K
13:33 51.97 51.97 51.90 51.90 2.1K
13:34 51.95 51.95 51.95 51.95 0.6K
13:35 51.92 51.92 51.92 51.92 2.0K
13:36 51.98 51.98 51.94 51.98 1.9K
13:37 51.95 51.95 51.95 51.95 0.1K
13:38 52.00 52.01 52.00 52.01 2.4K
13:40 52.00 52.00 52.00 52.00 0.1K
13:48 52.00 52.00 52.00 52.00 0.2K
13:53 52.00 52.00 52.00 52.00 0.7K
13:59 52.03 52.03 52.03 52.03 0.1K
14:01 52.01 52.01 52.01 52.01 0.1K
14:03 52.10 52.10 52.10 52.10 0.8K
14:07 52.00 52.00 52.00 52.00 0.3K
14:09 52.03 52.03 52.03 52.03 0.1K
14:10 52.06 52.06 52.06 52.06 3.8K
14:20 52.25 52.25 52.25 52.25 0.2K
14:21 52.14 52.14 52.14 52.14 0.4K
14:25 52.15 52.15 52.15 52.15 0.1K
14:27 52.17 52.17 52.17 52.17 0.3K
14:29 52.23 52.23 52.23 52.23 0.1K
14:30 52.18 52.18 52.18 52.18 0.7K
14:36 52.17 52.17 52.17 52.17 0.5K
14:39 52.23 52.23 52.23 52.23 0.4K
14:49 52.18 52.18 52.18 52.18 0.1K
14:50 52.15 52.15 52.15 52.15 0.7K
14:56 52.19 52.19 52.19 52.19 0.1K
14:57 52.19 52.19 52.15 52.15 1.7K
14:58 52.25 52.25 52.25 52.25 0.3K
15:00 52.35 52.35 52.28 52.28 0.5K
15:03 52.29 52.29 52.29 52.29 0.7K
15:05 52.32 52.32 52.32 52.32 0.5K
15:06 52.25 52.29 52.25 52.29 1.0K
15:10 52.37 52.37 52.37 52.37 0.3K
15:18 52.44 52.44 52.44 52.44 0.1K
15:19 52.43 52.46 52.43 52.46 3.4K
15:22 52.42 52.42 52.42 52.42 0.8K
15:27 52.41 52.41 52.41 52.41 0.8K
15:31 52.44 52.44 52.40 52.40 5.3K
15:35 52.24 52.24 52.24 52.24 2.7K
15:40 52.40 52.40 52.40 52.40 4.7K
15:41 52.24 52.40 52.24 52.37 3.9K
15:43 52.40 52.40 52.40 52.40 0.1K
15:44 52.36 52.36 52.36 52.36 0.1K
15:45 52.41 52.47 52.41 52.47 0.5K
15:48 52.41 52.41 52.41 52.41 0.5K
15:49 52.53 52.53 52.53 52.53 0.4K
15:51 52.62 52.62 52.57 52.57 0.9K
15:52 52.45 52.45 52.45 52.45 1.2K
15:54 52.47 52.47 52.47 52.47 0.4K
15:55 52.48 52.48 52.44 52.45 1.0K
15:57 52.42 52.42 52.42 52.42 0.4K
15:59 52.45 52.50 52.45 52.50 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available