ProShares Bitcoin Strategy

BITO
🏛️ usa →
20.29
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.27 26.29 26.25 26.25 1,645.5K
09:31 26.24 26.24 26.19 26.19 44.1K
09:32 26.20 26.29 26.20 26.29 60.5K
09:33 26.29 26.36 26.29 26.36 39.8K
09:34 26.37 26.38 26.31 26.32 57.3K
09:35 26.33 26.33 26.29 26.29 54.9K
09:36 26.26 26.28 26.25 26.25 69.8K
09:37 26.25 26.25 26.20 26.21 33.2K
09:38 26.20 26.24 26.20 26.21 38.6K
09:39 26.21 26.26 26.19 26.26 38.9K
09:40 26.26 26.28 26.23 26.27 30.6K
09:41 26.26 26.32 26.25 26.32 37.0K
09:42 26.31 26.34 26.31 26.32 102.1K
09:43 26.31 26.33 26.30 26.30 28.1K
09:44 26.29 26.31 26.28 26.30 31.5K
09:45 26.29 26.34 26.26 26.32 58.3K
09:46 26.30 26.30 26.23 26.23 23.5K
09:47 26.23 26.27 26.23 26.25 40.2K
09:48 26.24 26.26 26.22 26.26 19.1K
09:49 26.27 26.27 26.21 26.21 82.1K
09:50 26.21 26.21 26.15 26.18 75.8K
09:51 26.18 26.24 26.16 26.21 40.0K
09:52 26.22 26.27 26.21 26.25 43.4K
09:53 26.23 26.26 26.23 26.25 14.4K
09:54 26.27 26.28 26.22 26.23 18.4K
09:55 26.22 26.22 26.14 26.15 38.9K
09:56 26.15 26.19 26.15 26.16 40.6K
09:57 26.16 26.16 26.12 26.14 25.6K
09:58 26.17 26.19 26.17 26.18 22.6K
09:59 26.18 26.18 26.15 26.17 21.5K
10:00 26.17 26.18 26.14 26.17 67.3K
10:01 26.17 26.24 26.17 26.24 32.9K
10:02 26.24 26.26 26.23 26.26 54.5K
10:03 26.26 26.29 26.20 26.20 24.4K
10:04 26.22 26.23 26.20 26.23 20.8K
10:05 26.24 26.30 26.24 26.30 11.9K
10:06 26.30 26.33 26.30 26.31 42.9K
10:07 26.32 26.34 26.32 26.34 25.8K
10:08 26.34 26.37 26.34 26.35 15.5K
10:09 26.36 26.36 26.32 26.35 37.1K
10:10 26.34 26.35 26.30 26.34 25.4K
10:11 26.33 26.36 26.33 26.35 27.1K
10:12 26.36 26.38 26.35 26.37 36.0K
10:13 26.38 26.40 26.38 26.40 23.4K
10:14 26.39 26.39 26.39 26.38 20.5K
10:15 26.38 26.42 26.38 26.42 24.1K
10:16 26.43 26.45 26.42 26.42 47.2K
10:17 26.42 26.44 26.41 26.44 36.9K
10:18 26.45 26.46 26.45 26.46 20.7K
10:19 26.46 26.46 26.45 26.46 7.2K
10:20 26.45 26.46 26.43 26.46 44.6K
10:21 26.46 26.47 26.43 26.47 52.2K
10:22 26.47 26.48 26.42 26.42 30.2K
10:23 26.43 26.48 26.43 26.48 32.5K
10:24 26.50 26.52 26.50 26.52 38.3K
10:25 26.51 26.51 26.49 26.51 16.0K
10:26 26.50 26.50 26.50 26.50 10.0K
10:27 26.51 26.51 26.49 26.49 17.5K
10:28 26.48 26.50 26.44 26.44 30.2K
10:29 26.45 26.49 26.45 26.46 32.6K
10:30 26.48 26.49 26.45 26.47 92.9K
10:31 26.48 26.48 26.45 26.46 23.3K
10:32 26.47 26.47 26.44 26.45 18.9K
10:33 26.45 26.47 26.44 26.45 41.3K
10:34 26.45 26.47 26.45 26.47 6.0K
10:35 26.46 26.49 26.46 26.49 9.4K
10:36 26.51 26.57 26.51 26.56 69.6K
10:37 26.55 26.58 26.55 26.58 12.9K
10:38 26.58 26.59 26.58 26.58 35.9K
10:39 26.57 26.58 26.55 26.55 42.3K
10:40 26.55 26.58 26.55 26.58 19.8K
10:41 26.57 26.58 26.56 26.57 11.7K
10:42 26.56 26.58 26.56 26.57 17.0K
10:43 26.58 26.59 26.57 26.59 28.3K
10:44 26.59 26.62 26.59 26.60 25.6K
10:45 26.60 26.61 26.59 26.61 21.7K
10:46 26.61 26.61 26.57 26.59 20.0K
10:47 26.57 26.61 26.57 26.61 33.4K
10:48 26.60 26.60 26.58 26.58 28.4K
10:49 26.59 26.59 26.58 26.59 17.6K
10:50 26.60 26.63 26.60 26.63 29.0K
10:51 26.63 26.63 26.62 26.62 13.3K
10:52 26.62 26.62 26.62 26.62 21.2K
10:53 26.62 26.62 26.61 26.61 11.7K
10:54 26.61 26.61 26.59 26.60 20.7K
10:55 26.59 26.60 26.58 26.59 26.1K
10:56 26.60 26.60 26.59 26.60 10.2K
10:57 26.60 26.62 26.60 26.61 15.9K
10:58 26.61 26.62 26.60 26.60 8.3K
10:59 26.60 26.60 26.59 26.59 17.6K
11:00 26.58 26.58 26.52 26.52 53.0K
11:01 26.54 26.54 26.51 26.52 44.3K
11:02 26.51 26.52 26.50 26.50 8.4K
11:03 26.51 26.52 26.51 26.52 6.0K
11:04 26.53 26.53 26.52 26.52 11.4K
11:05 26.50 26.52 26.50 26.52 5.0K
11:06 26.50 26.53 26.50 26.53 13.8K
11:07 26.53 26.53 26.51 26.51 7.4K
11:08 26.51 26.52 26.50 26.50 9.5K
11:09 26.48 26.48 26.48 26.48 11.5K
11:10 26.48 26.48 26.47 26.48 11.2K
11:11 26.50 26.53 26.50 26.53 7.3K
11:12 26.58 26.58 26.51 26.51 21.0K
11:13 26.51 26.51 26.47 26.47 16.5K
11:14 26.47 26.48 26.46 26.46 13.1K
11:15 26.47 26.48 26.47 26.47 17.3K
11:16 26.47 26.49 26.47 26.49 9.9K
11:17 26.50 26.51 26.49 26.50 8.2K
11:18 26.51 26.52 26.50 26.52 5.6K
11:19 26.52 26.52 26.50 26.50 8.0K
11:20 26.49 26.50 26.48 26.48 9.2K
11:21 26.48 26.54 26.48 26.54 21.1K
11:22 26.56 26.56 26.55 26.55 18.4K
11:23 26.55 26.57 26.54 26.56 19.8K
11:24 26.56 26.56 26.54 26.54 13.5K
11:25 26.56 26.56 26.52 26.52 9.4K
11:26 26.52 26.53 26.51 26.51 15.2K
11:27 26.52 26.55 26.52 26.55 5.0K
11:28 26.55 26.57 26.54 26.55 25.9K
11:29 26.54 26.56 26.54 26.55 1.4K
11:30 26.55 26.59 26.55 26.58 23.3K
11:31 26.58 26.60 26.58 26.60 15.1K
11:32 26.57 26.57 26.54 26.54 18.2K
11:33 26.55 26.55 26.51 26.51 19.5K
11:34 26.52 26.54 26.52 26.54 14.3K
11:35 26.54 26.56 26.54 26.55 28.9K
11:36 26.56 26.57 26.55 26.55 8.6K
11:37 26.55 26.59 26.55 26.58 21.7K
11:38 26.58 26.61 26.58 26.60 52.2K
11:39 26.60 26.61 26.60 26.61 7.9K
11:40 26.62 26.62 26.57 26.57 23.3K
11:41 26.57 26.57 26.55 26.55 7.3K
11:42 26.56 26.57 26.53 26.57 10.4K
11:43 26.57 26.59 26.56 26.56 3.6K
11:44 26.55 26.58 26.55 26.57 3.1K
11:45 26.57 26.59 26.57 26.59 8.5K
11:47 26.60 26.60 26.60 26.60 3.8K
11:48 26.59 26.61 26.59 26.60 10.6K
11:49 26.62 26.62 26.62 26.62 2.9K
11:50 26.63 26.65 26.63 26.65 24.3K
11:51 26.65 26.65 26.64 26.65 11.2K
11:52 26.65 26.65 26.63 26.63 7.9K
11:53 26.65 26.65 26.63 26.65 17.2K
11:54 26.65 26.66 26.65 26.66 6.5K
11:55 26.67 26.67 26.66 26.67 32.0K
11:56 26.68 26.69 26.68 26.68 21.2K
11:57 26.68 26.69 26.68 26.69 10.2K
11:58 26.69 26.69 26.67 26.68 12.6K
11:59 26.67 26.67 26.63 26.65 38.4K
12:00 26.64 26.64 26.61 26.63 17.6K
12:01 26.62 26.66 26.62 26.66 2.7K
12:02 26.66 26.67 26.66 26.66 10.8K
12:03 26.66 26.66 26.65 26.65 14.7K
12:04 26.64 26.66 26.63 26.65 13.1K
12:05 26.64 26.65 26.64 26.65 2.3K
12:06 26.65 26.65 26.65 26.65 18.1K
12:07 26.63 26.64 26.62 26.64 8.1K
12:08 26.63 26.66 26.63 26.66 13.5K
12:09 26.67 26.70 26.66 26.70 36.8K
12:10 26.70 26.74 26.70 26.73 46.8K
12:11 26.73 26.74 26.69 26.70 22.2K
12:12 26.69 26.72 26.69 26.70 65.6K
12:13 26.70 26.72 26.70 26.72 3.7K
12:14 26.72 26.72 26.70 26.72 18.7K
12:15 26.73 26.73 26.71 26.72 13.1K
12:16 26.72 26.72 26.71 26.71 8.5K
12:17 26.71 26.72 26.70 26.72 20.4K
12:18 26.72 26.74 26.71 26.74 9.9K
12:19 26.73 26.74 26.72 26.72 23.2K
12:20 26.72 26.73 26.72 26.73 20.6K
12:21 26.73 26.74 26.73 26.74 16.2K
12:22 26.74 26.76 26.73 26.75 17.3K
12:23 26.76 26.76 26.75 26.75 51.3K
12:24 26.75 26.75 26.69 26.70 71.2K
12:25 26.71 26.74 26.70 26.70 9.3K
12:26 26.71 26.73 26.71 26.72 27.3K
12:27 26.72 26.72 26.71 26.71 17.3K
12:28 26.72 26.72 26.68 26.68 9.5K
12:29 26.68 26.73 26.68 26.73 127.3K
12:30 26.73 26.74 26.72 26.72 26.7K
12:31 26.71 26.73 26.68 26.73 24.6K
12:32 26.74 26.74 26.71 26.71 5.1K
12:33 26.70 26.70 26.68 26.68 27.1K
12:34 26.68 26.68 26.65 26.68 24.1K
12:35 26.68 26.68 26.66 26.67 39.2K
12:36 26.66 26.66 26.63 26.64 20.9K
12:37 26.63 26.67 26.63 26.65 41.5K
12:38 26.65 26.65 26.62 26.62 56.0K
12:39 26.61 26.64 26.61 26.64 16.2K
12:40 26.65 26.66 26.64 26.65 10.5K
12:41 26.65 26.66 26.65 26.66 13.0K
12:42 26.66 26.66 26.65 26.66 17.0K
12:43 26.66 26.66 26.66 26.66 3.6K
12:44 26.65 26.65 26.63 26.65 19.8K
12:45 26.65 26.67 26.65 26.67 69.9K
12:46 26.67 26.70 26.67 26.69 25.2K
12:47 26.67 26.70 26.67 26.69 14.3K
12:48 26.69 26.70 26.69 26.70 9.3K
12:49 26.70 26.71 26.69 26.69 10.6K
12:50 26.71 26.72 26.69 26.69 12.4K
12:51 26.69 26.69 26.67 26.67 7.4K
12:52 26.68 26.70 26.68 26.69 14.3K
12:53 26.69 26.69 26.67 26.67 18.7K
12:54 26.67 26.68 26.67 26.68 4.2K
12:55 26.68 26.68 26.68 26.68 6.6K
12:56 26.68 26.68 26.65 26.65 8.7K
12:57 26.64 26.65 26.64 26.64 12.3K
12:58 26.63 26.64 26.62 26.64 16.9K
12:59 26.63 26.63 26.60 26.61 29.0K
13:00 26.62 26.64 26.61 26.64 6.7K
13:01 26.64 26.64 26.63 26.64 4.3K
13:02 26.65 26.68 26.65 26.67 26.6K
13:03 26.67 26.68 26.66 26.66 8.3K
13:04 26.67 26.69 26.66 26.68 6.0K
13:05 26.68 26.69 26.67 26.69 7.1K
13:06 26.70 26.72 26.70 26.72 3.0K
13:07 26.72 26.72 26.71 26.72 17.8K
13:08 26.72 26.73 26.71 26.71 8.5K
13:09 26.72 26.72 26.69 26.70 34.2K
13:10 26.69 26.69 26.67 26.67 8.2K
13:11 26.71 26.71 26.71 26.70 3.9K
13:12 26.70 26.72 26.69 26.71 8.2K
13:13 26.71 26.71 26.69 26.70 7.9K
13:14 26.70 26.70 26.67 26.67 7.1K
13:15 26.67 26.68 26.64 26.66 34.1K
13:16 26.68 26.69 26.66 26.67 32.3K
13:17 26.67 26.70 26.67 26.68 6.6K
13:18 26.70 26.71 26.69 26.70 6.8K
13:19 26.70 26.71 26.70 26.70 7.0K
13:20 26.70 26.72 26.70 26.72 21.7K
13:21 26.71 26.71 26.66 26.67 5.1K
13:22 26.68 26.68 26.65 26.66 12.1K
13:23 26.66 26.67 26.64 26.64 8.1K
13:24 26.64 26.64 26.62 26.62 17.2K
13:25 26.62 26.65 26.62 26.65 11.8K
13:26 26.66 26.67 26.64 26.64 8.2K
13:27 26.64 26.64 26.62 26.63 10.4K
13:28 26.63 26.63 26.60 26.61 24.5K
13:29 26.58 26.61 26.58 26.59 44.1K
13:30 26.59 26.63 26.59 26.63 10.5K
13:31 26.63 26.65 26.61 26.61 2.5K
13:32 26.62 26.64 26.61 26.64 16.8K
13:33 26.65 26.66 26.62 26.62 10.8K
13:34 26.62 26.62 26.60 26.60 6.9K
13:35 26.60 26.63 26.60 26.62 21.7K
13:36 26.63 26.63 26.62 26.62 12.5K
13:37 26.64 26.65 26.62 26.64 4.7K
13:38 26.64 26.66 26.62 26.65 5.7K
13:39 26.64 26.68 26.64 26.68 44.7K
13:40 26.68 26.68 26.67 26.68 4.9K
13:41 26.67 26.69 26.67 26.69 20.0K
13:42 26.68 26.69 26.67 26.67 7.7K
13:43 26.66 26.66 26.65 26.65 2.3K
13:44 26.65 26.65 26.64 26.65 11.2K
13:45 26.65 26.68 26.65 26.68 8.4K
13:46 26.69 26.69 26.68 26.69 12.3K
13:47 26.70 26.70 26.68 26.67 17.9K
13:48 26.67 26.67 26.66 26.67 10.7K
13:49 26.67 26.69 26.67 26.69 26.4K
13:50 26.68 26.68 26.63 26.65 11.6K
13:51 26.66 26.66 26.66 26.66 7.2K
13:52 26.66 26.67 26.62 26.67 22.8K
13:53 26.67 26.70 26.67 26.70 28.6K
13:54 26.69 26.71 26.69 26.71 20.3K
13:55 26.70 26.73 26.69 26.73 21.4K
13:56 26.71 26.71 26.70 26.71 4.1K
13:57 26.71 26.72 26.70 26.71 4.3K
13:58 26.72 26.73 26.71 26.71 7.9K
13:59 26.73 26.73 26.72 26.72 5.5K
14:00 26.71 26.73 26.71 26.73 10.0K
14:01 26.72 26.75 26.72 26.73 17.4K
14:02 26.74 26.74 26.73 26.74 17.7K
14:03 26.75 26.76 26.74 26.75 23.7K
14:04 26.75 26.76 26.75 26.76 3.7K
14:05 26.76 26.78 26.76 26.77 9.5K
14:06 26.77 26.79 26.77 26.78 22.8K
14:07 26.79 26.80 26.79 26.79 38.6K
14:08 26.79 26.80 26.79 26.80 5.2K
14:09 26.81 26.81 26.79 26.80 32.8K
14:10 26.80 26.81 26.77 26.77 14.3K
14:11 26.78 26.79 26.78 26.78 11.7K
14:12 26.77 26.77 26.74 26.74 8.4K
14:13 26.75 26.76 26.75 26.76 14.4K
14:14 26.75 26.75 26.73 26.74 31.5K
14:15 26.73 26.74 26.71 26.71 26.7K
14:16 26.70 26.73 26.70 26.73 28.9K
14:17 26.73 26.78 26.73 26.77 23.7K
14:18 26.78 26.78 26.77 26.77 13.0K
14:19 26.78 26.80 26.78 26.79 8.4K
14:20 26.79 26.79 26.78 26.79 15.2K
14:21 26.79 26.79 26.75 26.75 37.9K
14:22 26.75 26.77 26.72 26.74 64.9K
14:23 26.74 26.74 26.73 26.73 18.5K
14:24 26.73 26.74 26.72 26.74 4.2K
14:25 26.74 26.78 26.74 26.78 34.2K
14:26 26.78 26.78 26.77 26.77 13.2K
14:27 26.78 26.80 26.78 26.80 16.1K
14:28 26.79 26.79 26.78 26.79 4.7K
14:29 26.79 26.79 26.77 26.78 11.7K
14:30 26.77 26.78 26.76 26.78 27.2K
14:31 26.80 26.80 26.79 26.80 5.7K
14:32 26.80 26.81 26.80 26.81 22.1K
14:33 26.81 26.82 26.81 26.82 39.4K
14:34 26.81 26.83 26.81 26.83 53.6K
14:35 26.82 26.83 26.82 26.83 4.1K
14:36 26.82 26.84 26.82 26.84 23.0K
14:37 26.84 26.86 26.81 26.81 29.5K
14:38 26.83 26.83 26.77 26.78 20.6K
14:39 26.78 26.79 26.73 26.73 33.7K
14:40 26.73 26.74 26.69 26.69 28.8K
14:41 26.67 26.70 26.65 26.70 32.8K
14:42 26.69 26.73 26.69 26.72 12.1K
14:43 26.70 26.71 26.69 26.70 13.8K
14:44 26.70 26.73 26.70 26.72 3.3K
14:45 26.73 26.73 26.71 26.71 10.3K
14:46 26.71 26.72 26.70 26.70 5.0K
14:47 26.72 26.77 26.72 26.75 13.6K
14:48 26.76 26.76 26.74 26.75 28.0K
14:49 26.75 26.76 26.75 26.76 10.6K
14:50 26.76 26.80 26.76 26.80 18.7K
14:51 26.80 26.81 26.80 26.81 8.4K
14:52 26.81 26.82 26.80 26.81 16.2K
14:53 26.81 26.82 26.80 26.79 10.1K
14:54 26.79 26.80 26.76 26.76 19.7K
14:55 26.76 26.78 26.73 26.73 14.0K
14:56 26.74 26.76 26.74 26.76 6.7K
14:57 26.75 26.76 26.75 26.76 9.0K
14:58 26.76 26.76 26.74 26.76 15.3K
14:59 26.74 26.74 26.70 26.70 34.7K
15:00 26.70 26.71 26.69 26.69 6.7K
15:01 26.71 26.71 26.69 26.69 25.4K
15:02 26.69 26.70 26.69 26.70 9.5K
15:03 26.69 26.69 26.65 26.66 24.1K
15:04 26.66 26.70 26.65 26.70 17.6K
15:05 26.70 26.72 26.70 26.71 64.0K
15:06 26.71 26.74 26.71 26.74 49.2K
15:07 26.74 26.74 26.72 26.72 14.8K
15:08 26.74 26.75 26.73 26.73 21.3K
15:09 26.74 26.75 26.73 26.74 21.1K
15:10 26.73 26.73 26.69 26.70 11.0K
15:11 26.69 26.69 26.68 26.68 5.3K
15:12 26.70 26.71 26.69 26.71 16.8K
15:13 26.70 26.74 26.70 26.74 10.4K
15:14 26.74 26.74 26.73 26.73 13.5K
15:15 26.74 26.74 26.71 26.74 8.0K
15:16 26.76 26.79 26.76 26.79 9.9K
15:17 26.79 26.80 26.76 26.76 19.3K
15:18 26.75 26.77 26.75 26.75 9.8K
15:19 26.75 26.75 26.73 26.74 24.8K
15:20 26.73 26.73 26.71 26.72 41.3K
15:21 26.71 26.75 26.71 26.75 33.6K
15:22 26.73 26.74 26.72 26.72 4.7K
15:23 26.72 26.73 26.70 26.71 15.2K
15:24 26.71 26.75 26.71 26.75 16.8K
15:25 26.74 26.77 26.74 26.77 10.9K
15:26 26.76 26.77 26.76 26.77 17.1K
15:27 26.77 26.78 26.72 26.72 19.8K
15:28 26.73 26.73 26.71 26.72 3.3K
15:29 26.73 26.73 26.69 26.72 50.5K
15:30 26.71 26.72 26.70 26.70 11.6K
15:31 26.71 26.71 26.70 26.70 55.3K
15:32 26.70 26.70 26.69 26.69 9.3K
15:33 26.68 26.68 26.65 26.67 16.1K
15:34 26.65 26.71 26.65 26.70 19.4K
15:35 26.70 26.71 26.69 26.70 23.8K
15:36 26.70 26.70 26.66 26.66 43.4K
15:37 26.67 26.67 26.65 26.65 23.6K
15:38 26.65 26.68 26.64 26.67 22.7K
15:39 26.67 26.67 26.64 26.65 12.7K
15:40 26.67 26.67 26.64 26.65 30.9K
15:41 26.65 26.69 26.65 26.69 75.2K
15:42 26.67 26.67 26.66 26.66 48.5K
15:43 26.65 26.65 26.64 26.64 36.7K
15:44 26.64 26.65 26.64 26.65 28.0K
15:45 26.65 26.66 26.65 26.65 12.7K
15:46 26.66 26.67 26.65 26.66 31.8K
15:47 26.67 26.67 26.65 26.65 39.4K
15:48 26.64 26.66 26.64 26.65 18.2K
15:49 26.64 26.65 26.63 26.64 99.1K
15:50 26.62 26.67 26.62 26.67 66.1K
15:51 26.66 26.67 26.64 26.66 29.4K
15:52 26.67 26.68 26.67 26.68 13.0K
15:53 26.69 26.70 26.69 26.70 18.4K
15:54 26.70 26.71 26.69 26.71 70.0K
15:55 26.71 26.71 26.68 26.68 31.7K
15:56 26.69 26.69 26.67 26.67 39.8K
15:57 26.66 26.68 26.66 26.68 147.5K
15:58 26.67 26.73 26.67 26.71 52.6K
15:59 26.71 26.72 26.66 26.69 4,318.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available