CoinShares Bitcoin Futures Leveraged Strategy ETF

BTFX
🏛️ usa →
51.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.79 52.14 51.50 51.80 0.0M
2025-09-25 54.44 54.44 51.49 52.12 0.0M
2025-09-24 55.86 56.61 55.86 56.22 0.0M
2025-09-23 55.89 56.05 54.48 54.51 0.0M
2025-09-22 55.80 56.16 54.86 55.06 0.0M
2025-09-19 59.05 59.41 58.09 58.09 0.0M
2025-09-18 60.64 60.97 60.24 60.55 0.0M
2025-09-17 59.08 59.15 58.18 58.68 0.0M
2025-09-16 58.65 60.09 58.10 59.99 0.0M
2025-09-15 58.19 58.86 57.66 58.45 0.0M
2025-09-12 58.29 60.19 58.13 60.19 0.0M
2025-09-11 58.05 58.05 57.59 57.84 0.0M
2025-09-10 57.04 57.65 56.48 56.86 0.0M
2025-09-09 56.30 56.30 54.11 54.75 0.0M
2025-09-08 55.40 55.99 55.40 55.45 0.0M
2025-09-05 54.25 54.94 54.24 54.94 0.0M
2025-09-04 54.39 54.39 53.23 53.35 0.0M
2025-09-03 55.32 55.85 55.32 55.83 0.0M
2025-09-02 53.22 55.05 53.22 54.44 0.0M
2025-08-29 53.61 53.70 52.00 52.05 0.0M
2025-08-28 56.94 57.13 55.91 55.91 0.0M
2025-08-27 55.52 56.38 55.40 56.06 0.0M
2025-08-26 53.95 55.16 53.70 55.16 0.0M
2025-08-25 55.76 57.00 54.80 54.82 0.0M
2025-08-22 58.48 61.47 58.48 60.97 0.0M
2025-08-21 57.95 58.11 56.27 56.38 0.0M
2025-08-20 57.00 58.64 56.73 58.64 0.0M
2025-08-19 59.31 59.31 57.00 57.41 0.0M
2025-08-18 59.75 60.92 59.51 60.89 0.0M
2025-08-15 63.38 63.38 61.55 61.59 0.0M
2025-08-14 63.07 64.10 62.00 62.85 0.0M
2025-08-13 65.80 68.39 65.46 68.31 0.0M
2025-08-12 63.79 65.17 63.79 64.81 0.0M
2025-08-11 64.85 65.43 63.81 64.05 0.0M
2025-08-08 61.85 61.85 61.47 61.47 0.0M
2025-08-07 61.50 62.77 61.34 62.77 0.0M
2025-08-06 59.09 60.50 59.09 60.32 0.0M
2025-08-05 59.40 59.41 57.63 58.70 0.0M
2025-08-04 59.54 60.60 59.54 59.83 0.0M
2025-08-01 60.84 60.89 58.14 58.14 0.0M
2025-07-31 63.71 64.38 62.19 62.19 0.0M
2025-07-30 63.55 64.37 61.49 62.42 0.0M
2025-07-29 64.88 64.88 62.95 63.16 0.0M
2025-07-28 64.59 65.31 63.31 63.85 0.0M
2025-07-25 62.00 62.83 61.10 62.70 0.0M
2025-07-24 64.98 65.57 63.96 65.14 0.0M
2025-07-23 64.26 64.61 63.36 64.52 0.0M
2025-07-22 65.51 65.57 63.85 65.57 0.0M
2025-07-21 64.42 65.31 62.67 62.78 0.0M
2025-07-18 65.09 65.65 63.30 63.49 0.0M
2025-07-17 64.22 66.47 64.17 65.40 0.0M
2025-07-16 65.31 66.11 64.77 65.74 0.0M
2025-07-15 64.05 64.98 62.00 62.60 0.0M
2025-07-14 68.61 68.80 65.96 66.48 0.0M
2025-07-11 64.07 64.68 63.07 64.62 0.0M
2025-07-10 57.54 60.07 57.54 59.67 0.0M
2025-07-09 55.93 58.12 54.93 58.10 0.0M
2025-07-08 55.15 55.49 54.62 55.07 0.0M
2025-07-07 54.46 54.86 54.00 54.37 0.0M
2025-07-03 56.02 57.01 55.54 55.72 0.0M
2025-07-02 53.92 56.17 53.92 56.17 0.0M
2025-07-01 52.39 52.39 51.81 51.81 0.0M
2025-06-30 52.97 52.97 52.18 52.76 0.0M
2025-06-27 52.06 52.85 52.04 52.16 0.0M
2025-06-26 52.48 53.07 52.48 53.07 0.0M
2025-06-25 53.21 53.62 52.42 53.27 0.0M
2025-06-24 50.94 51.79 50.80 51.22 0.0M
2025-06-23 47.10 49.00 45.89 49.00 0.0M
2025-06-20 51.88 51.88 48.50 49.15 0.0M
2025-06-18 50.00 50.32 49.55 49.55 0.0M
2025-06-17 51.45 51.45 49.44 50.48 0.0M
2025-06-16 52.54 54.65 52.54 54.48 0.0M
2025-06-13 51.23 51.91 50.34 51.14 0.0M
2025-06-12 52.72 53.76 52.72 52.78 0.0M
2025-06-11 56.54 56.54 54.85 54.85 0.0M
2025-06-10 56.02 56.02 54.50 55.66 0.0M
2025-06-09 53.72 54.85 53.55 54.82 0.0M
2025-06-06 50.41 51.55 50.41 50.60 0.0M
2025-06-05 52.00 52.00 48.13 48.34 0.0M
2025-06-04 51.36 51.98 51.18 51.32 0.0M
2025-06-03 51.91 53.26 51.65 52.74 0.0M
2025-06-02 50.52 50.96 50.52 50.93 0.0M
2025-05-30 52.22 52.22 50.38 51.12 0.0M
2025-05-29 55.16 55.16 52.33 52.37 0.0M
2025-05-28 54.85 54.85 53.68 53.68 0.0M
2025-05-27 57.13 57.33 56.40 56.75 0.0M
2025-05-23 56.05 56.58 55.30 55.65 0.0M
2025-05-22 58.73 59.13 57.69 58.23 0.0M
2025-05-21 53.73 56.86 53.66 55.81 0.0M
2025-05-20 51.59 54.19 51.51 54.17 0.0M
2025-05-19 49.84 52.68 49.84 52.68 0.0M
2025-05-16 51.13 51.31 51.13 51.31 0.0M
2025-05-15 49.55 50.74 49.55 50.40 0.0M
2025-05-14 51.37 51.49 50.30 50.53 0.0M
2025-05-13 50.79 52.12 50.65 52.12 0.0M
2025-05-12 51.46 51.64 49.15 49.15 0.0M
2025-05-09 50.42 51.08 50.06 50.62 0.0M
2025-05-08 47.25 48.87 47.04 48.87 0.0M
2025-05-07 44.66 44.90 44.14 44.18 0.0M
2025-05-06 42.14 43.14 42.14 43.12 0.0M
2025-05-05 42.09 42.47 42.09 42.47 0.0M
2025-05-02 45.16 45.66 44.94 45.03 0.0M
2025-05-01 45.05 45.50 44.73 44.74 0.0M
2025-04-30 42.88 42.99 41.78 42.56 0.0M
2025-04-29 43.48 43.86 43.30 43.76 0.0M
2025-04-28 43.59 43.59 42.24 43.24 0.0M
2025-04-25 44.04 44.34 43.33 43.89 0.0M
2025-04-24 41.57 42.43 41.57 42.32 0.0M
2025-04-23 42.65 43.13 40.91 42.23 0.0M
2025-04-22 38.98 40.70 38.98 40.54 0.0M
2025-04-21 36.98 37.98 36.93 37.11 0.0M
2025-04-17 35.23 35.58 35.01 35.13 0.0M
2025-04-16 34.24 35.50 33.80 34.71 0.0M
2025-04-15 35.90 35.90 34.36 34.39 0.0M
2025-04-14 35.06 35.89 34.47 35.14 0.0M
2025-04-11 33.62 34.50 33.32 34.35 0.0M
2025-04-10 32.09 32.09 30.53 31.06 0.0M
2025-04-09 29.38 33.45 29.38 33.35 0.0M
2025-04-08 31.52 31.58 28.80 28.96 0.0M
2025-04-07 28.90 32.54 28.23 30.01 0.0M
2025-04-04 34.06 35.42 33.40 35.02 0.0M
2025-04-03 33.36 33.62 33.12 33.34 0.0M
2025-04-02 35.82 37.90 35.75 37.78 0.0M
2025-04-01 35.56 36.12 35.56 36.06 0.0M
2025-03-31 35.04 35.41 34.77 35.09 0.0M
2025-03-28 37.02 37.02 35.49 35.49 0.0M
2025-03-27 38.18 38.64 38.18 38.64 0.0M
2025-03-26 38.99 38.99 37.70 38.18 0.0M
2025-03-25 39.06 39.67 39.06 39.67 0.0M
2025-03-24 38.97 40.01 38.97 39.80 0.0M
2025-03-21 35.98 35.98 35.98 35.98 0.0M
2025-03-20 37.14 38.05 36.05 36.29 0.0M
2025-03-19 36.13 37.82 36.13 37.46 0.0M
2025-03-18 34.50 34.78 33.73 34.78 0.0M
2025-03-17 35.09 36.95 35.08 36.76 0.0M
2025-03-14 36.04 37.37 35.43 36.85 0.0M
2025-03-13 35.10 35.10 33.21 33.21 0.0M
2025-03-12 35.88 36.15 33.81 35.57 0.0M
2025-03-11 34.63 36.12 32.58 35.86 0.0M
2025-03-10 35.62 35.62 31.74 32.37 0.0M
2025-03-07 41.79 43.13 39.55 39.80 0.0M
2025-03-06 42.50 43.63 40.94 41.77 0.0M
2025-03-05 42.52 43.19 40.91 43.19 0.0M
2025-03-04 36.14 41.23 35.09 39.89 0.1M
2025-03-03 45.40 45.40 38.47 38.99 0.0M
2025-02-28 35.54 37.95 35.00 37.54 0.0M
2025-02-27 39.14 39.14 36.24 36.79 0.0M
2025-02-26 39.30 40.94 36.11 37.64 0.0M
2025-02-25 42.01 42.02 39.20 41.20 0.0M
2025-02-24 48.51 48.61 46.93 47.06 0.0M
2025-02-21 51.83 52.53 47.75 47.85 0.0M
2025-02-20 51.29 52.20 50.24 51.89 0.0M
2025-02-19 49.78 50.00 49.09 49.46 0.0M
2025-02-18 50.00 50.11 46.79 47.35 0.0M
2025-02-14 50.27 52.43 49.84 50.83 0.0M
2025-02-13 49.78 49.93 48.66 49.80 0.0M
2025-02-12 48.23 50.94 48.23 50.70 0.0M
2025-02-11 50.53 50.76 48.43 48.75 0.0M
2025-02-10 51.62 51.63 50.88 51.15 0.0M
2025-02-07 53.66 54.07 49.41 49.44 0.0M
2025-02-06 52.33 52.93 49.58 50.69 0.0M
2025-02-05 52.81 53.29 50.43 51.17 0.0M
2025-02-04 53.32 54.90 52.04 52.79 0.0M
2025-02-03 48.38 56.67 48.38 55.69 0.0M
2025-01-31 59.96 60.96 55.89 55.91 0.0M
2025-01-30 60.12 61.32 59.85 60.10 0.0M
2025-01-29 57.08 59.61 56.32 59.31 0.0M
2025-01-28 57.42 58.11 55.90 55.90 0.0M
2025-01-27 55.36 57.04 53.28 56.19 0.1M
2025-01-24 60.92 62.87 60.15 60.27 0.0M
2025-01-23 57.52 62.45 57.52 58.54 0.1M
2025-01-22 60.45 60.45 59.00 59.74 0.0M
2025-01-21 60.86 63.34 58.19 62.04 0.0M
2025-01-17 60.48 61.00 59.86 60.55 0.1M
2025-01-16 58.32 59.64 55.93 59.34 0.0M
2025-01-15 58.19 59.72 57.62 58.49 0.0M
2025-01-14 55.17 55.55 53.84 54.87 0.0M
2025-01-13 48.75 51.96 47.00 51.68 0.0M
2025-01-10 52.75 54.26 50.47 53.15 0.0M
2025-01-08 54.31 54.31 50.75 52.24 0.0M
2025-01-07 60.63 60.70 54.72 55.14 0.0M
2025-01-06 59.69 63.07 59.69 62.74 0.0M
2025-01-03 56.33 58.94 56.33 58.17 0.0M
2025-01-02 55.99 57.49 55.49 56.97 0.0M