ProShares Bitcoin Strategy

BITO
🏛️ usa →
18.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.97 21.99 21.97 21.98 397.2K
09:31 21.98 21.99 21.97 21.98 16.2K
09:32 21.98 22.00 21.98 21.99 18.3K
09:33 21.99 22.02 21.99 22.02 48.3K
09:34 22.04 22.04 22.02 22.02 17.6K
09:35 22.02 22.03 22.01 22.01 37.4K
09:36 22.01 22.02 21.99 22.02 45.3K
09:37 22.02 22.02 21.97 21.97 18.6K
09:38 21.96 21.97 21.94 21.97 53.1K
09:39 21.98 22.00 21.98 22.00 13.7K
09:40 22.00 22.02 21.99 21.99 36.4K
09:41 21.98 21.99 21.96 21.99 21.7K
09:42 21.99 21.99 21.97 21.97 12.7K
09:43 21.98 21.99 21.95 21.96 11.7K
09:44 21.95 21.95 21.89 21.89 54.2K
09:45 21.90 21.90 21.88 21.90 22.9K
09:46 21.90 21.90 21.85 21.90 41.2K
09:47 21.87 21.88 21.87 21.87 9.3K
09:48 21.86 21.87 21.86 21.86 12.0K
09:49 21.85 21.87 21.84 21.87 43.6K
09:50 21.87 21.89 21.86 21.89 32.4K
09:51 21.89 21.91 21.89 21.91 54.4K
09:52 21.91 21.94 21.91 21.93 21.8K
09:53 21.92 21.93 21.91 21.91 11.8K
09:54 21.91 21.92 21.91 21.91 34.7K
09:55 21.92 21.93 21.91 21.92 29.4K
09:56 21.91 21.93 21.90 21.93 23.5K
09:57 21.92 21.94 21.92 21.93 17.6K
09:58 21.93 21.93 21.92 21.93 10.7K
09:59 21.94 21.95 21.94 21.95 17.4K
10:00 21.95 21.95 21.94 21.94 18.5K
10:01 21.94 21.95 21.93 21.94 17.7K
10:02 21.93 21.93 21.92 21.93 15.0K
10:03 21.93 21.93 21.91 21.92 36.4K
10:04 21.91 21.93 21.91 21.93 20.9K
10:05 21.92 21.93 21.90 21.90 11.8K
10:06 21.90 21.90 21.88 21.89 42.0K
10:07 21.88 21.89 21.87 21.88 25.1K
10:08 21.89 21.89 21.88 21.89 21.1K
10:09 21.90 21.90 21.90 21.90 3.3K
10:10 21.89 21.89 21.87 21.87 13.9K
10:11 21.86 21.86 21.85 21.85 8.7K
10:12 21.83 21.85 21.83 21.85 38.5K
10:13 21.85 21.86 21.85 21.86 28.7K
10:14 21.86 21.86 21.85 21.85 23.5K
10:15 21.83 21.83 21.80 21.80 155.9K
10:16 21.81 21.82 21.81 21.81 11.9K
10:17 21.82 21.82 21.81 21.81 20.3K
10:18 21.82 21.84 21.80 21.80 138.6K
10:19 21.81 21.81 21.80 21.80 37.8K
10:20 21.81 21.81 21.79 21.78 37.3K
10:21 21.78 21.80 21.78 21.80 29.9K
10:22 21.79 21.80 21.77 21.80 26.4K
10:23 21.81 21.82 21.81 21.82 12.8K
10:24 21.82 21.82 21.79 21.79 11.2K
10:25 21.78 21.81 21.78 21.80 16.2K
10:26 21.80 21.80 21.79 21.79 17.7K
10:27 21.80 21.80 21.80 21.80 4.2K
10:28 21.80 21.80 21.79 21.79 23.7K
10:29 21.78 21.78 21.76 21.76 10.8K
10:30 21.76 21.78 21.76 21.77 15.4K
10:31 21.77 21.77 21.74 21.74 22.0K
10:32 21.74 21.76 21.74 21.76 30.1K
10:33 21.75 21.76 21.75 21.75 34.1K
10:34 21.72 21.73 21.72 21.73 26.1K
10:35 21.73 21.76 21.72 21.76 21.4K
10:36 21.76 21.78 21.76 21.77 28.6K
10:37 21.77 21.79 21.77 21.78 15.4K
10:38 21.77 21.78 21.77 21.78 5.0K
10:39 21.78 21.78 21.77 21.77 43.3K
10:40 21.77 21.80 21.77 21.80 20.2K
10:41 21.81 21.81 21.80 21.80 27.0K
10:42 21.80 21.81 21.80 21.80 3.8K
10:43 21.80 21.82 21.80 21.81 32.6K
10:44 21.81 21.81 21.79 21.80 15.2K
10:45 21.80 21.81 21.79 21.80 39.6K
10:46 21.79 21.79 21.78 21.78 3.9K
10:47 21.78 21.79 21.78 21.79 3.3K
10:48 21.79 21.79 21.78 21.79 9.6K
10:49 21.79 21.80 21.79 21.80 3.5K
10:50 21.81 21.83 21.80 21.83 52.6K
10:51 21.82 21.82 21.81 21.82 11.1K
10:52 21.83 21.84 21.83 21.83 11.1K
10:53 21.84 21.84 21.84 21.84 0.4K
10:54 21.83 21.84 21.83 21.83 6.2K
10:55 21.82 21.82 21.81 21.81 4.5K
10:56 21.81 21.81 21.79 21.79 4.7K
10:57 21.79 21.80 21.79 21.80 4.0K
10:58 21.80 21.80 21.79 21.80 6.8K
10:59 21.80 21.80 21.80 21.80 3.7K
11:00 21.79 21.79 21.78 21.78 11.5K
11:01 21.78 21.78 21.78 21.78 8.6K
11:02 21.78 21.79 21.77 21.78 49.3K
11:03 21.77 21.77 21.75 21.75 21.8K
11:04 21.75 21.75 21.71 21.71 41.2K
11:05 21.72 21.72 21.71 21.72 25.3K
11:06 21.71 21.73 21.71 21.72 24.0K
11:07 21.73 21.73 21.73 21.73 7.9K
11:08 21.74 21.74 21.74 21.74 5.1K
11:09 21.75 21.76 21.75 21.76 3.2K
11:10 21.75 21.77 21.75 21.77 29.1K
11:11 21.78 21.78 21.77 21.77 44.7K
11:12 21.77 21.79 21.77 21.79 4.3K
11:13 21.80 21.80 21.80 21.79 13.0K
11:14 21.79 21.80 21.79 21.80 21.1K
11:15 21.80 21.81 21.79 21.81 19.4K
11:16 21.81 21.82 21.81 21.81 3.5K
11:17 21.81 21.81 21.81 21.81 11.7K
11:18 21.80 21.81 21.80 21.80 17.6K
11:19 21.80 21.80 21.78 21.78 2.6K
11:20 21.78 21.78 21.77 21.78 21.5K
11:21 21.78 21.78 21.77 21.78 17.1K
11:22 21.78 21.78 21.77 21.77 4.3K
11:23 21.78 21.78 21.78 21.78 2.4K
11:24 21.79 21.80 21.79 21.80 10.9K
11:25 21.80 21.80 21.79 21.80 3.0K
11:26 21.80 21.80 21.79 21.80 9.8K
11:27 21.82 21.83 21.82 21.83 12.1K
11:28 21.83 21.84 21.83 21.84 9.0K
11:29 21.84 21.84 21.84 21.84 1.5K
11:30 21.83 21.83 21.82 21.83 19.1K
11:31 21.83 21.83 21.81 21.81 45.4K
11:32 21.81 21.82 21.81 21.81 34.9K
11:33 21.82 21.83 21.82 21.83 5.6K
11:34 21.84 21.86 21.84 21.85 63.3K
11:35 21.84 21.85 21.82 21.83 31.5K
11:36 21.84 21.84 21.83 21.83 1.9K
11:37 21.82 21.84 21.82 21.84 45.0K
11:38 21.84 21.84 21.83 21.83 9.8K
11:39 21.85 21.86 21.85 21.86 6.7K
11:40 21.85 21.85 21.84 21.85 3.8K
11:41 21.84 21.84 21.84 21.84 2.1K
11:42 21.84 21.85 21.84 21.85 10.0K
11:43 21.85 21.85 21.83 21.83 25.8K
11:44 21.84 21.84 21.83 21.83 12.2K
11:45 21.83 21.83 21.82 21.82 4.9K
11:46 21.82 21.82 21.80 21.81 3.9K
11:47 21.80 21.81 21.80 21.81 7.7K
11:48 21.81 21.81 21.80 21.81 15.0K
11:49 21.81 21.81 21.80 21.80 9.8K
11:50 21.80 21.80 21.80 21.80 0.5K
11:51 21.80 21.80 21.80 21.80 2.4K
11:52 21.81 21.81 21.80 21.80 4.5K
11:53 21.82 21.82 21.82 21.82 1.0K
11:54 21.83 21.83 21.81 21.82 8.0K
11:55 21.82 21.83 21.82 21.83 4.0K
11:56 21.84 21.84 21.84 21.84 3.4K
11:57 21.85 21.85 21.84 21.84 4.4K
11:58 21.85 21.85 21.85 21.85 1.1K
11:59 21.85 21.85 21.84 21.85 16.4K
12:00 21.85 21.86 21.85 21.86 5.7K
12:01 21.86 21.86 21.85 21.85 17.2K
12:02 21.85 21.85 21.85 21.85 0.7K
12:03 21.85 21.85 21.84 21.85 9.4K
12:04 21.85 21.85 21.85 21.85 11.5K
12:05 21.85 21.86 21.85 21.86 2.9K
12:06 21.86 21.86 21.85 21.85 13.2K
12:07 21.85 21.85 21.83 21.83 17.1K
12:08 21.83 21.84 21.83 21.83 29.1K
12:09 21.83 21.84 21.83 21.84 19.7K
12:10 21.85 21.87 21.85 21.87 10.4K
12:11 21.87 21.87 21.87 21.87 2.2K
12:12 21.87 21.87 21.86 21.87 8.2K
12:13 21.87 21.87 21.86 21.86 37.8K
12:14 21.87 21.87 21.87 21.87 10.9K
12:15 21.86 21.86 21.86 21.86 4.8K
12:16 21.86 21.87 21.84 21.84 19.0K
12:17 21.84 21.85 21.83 21.84 68.3K
12:18 21.82 21.84 21.82 21.83 25.4K
12:19 21.84 21.84 21.81 21.82 17.7K
12:20 21.82 21.82 21.81 21.81 12.8K
12:21 21.83 21.83 21.81 21.82 11.5K
12:22 21.81 21.82 21.81 21.81 20.8K
12:23 21.82 21.82 21.82 21.82 3.2K
12:24 21.82 21.84 21.82 21.83 17.1K
12:25 21.84 21.85 21.83 21.85 44.0K
12:26 21.85 21.86 21.85 21.86 14.2K
12:27 21.84 21.84 21.83 21.83 9.4K
12:28 21.84 21.84 21.83 21.83 2.6K
12:29 21.83 21.84 21.83 21.84 7.5K
12:30 21.84 21.84 21.83 21.83 8.0K
12:31 21.84 21.84 21.84 21.84 0.3K
12:32 21.84 21.86 21.84 21.85 6.4K
12:33 21.86 21.87 21.86 21.86 27.2K
12:34 21.86 21.86 21.86 21.86 0.6K
12:35 21.85 21.87 21.85 21.87 18.4K
12:36 21.86 21.86 21.85 21.85 17.5K
12:37 21.85 21.85 21.84 21.85 12.4K
12:38 21.85 21.85 21.85 21.84 10.2K
12:39 21.83 21.85 21.83 21.85 3.5K
12:40 21.85 21.86 21.83 21.83 55.4K
12:41 21.83 21.84 21.82 21.83 17.9K
12:42 21.84 21.85 21.84 21.85 21.7K
12:43 21.84 21.84 21.81 21.82 37.8K
12:44 21.82 21.82 21.82 21.82 12.0K
12:45 21.83 21.84 21.83 21.84 46.3K
12:46 21.84 21.84 21.83 21.83 10.2K
12:47 21.82 21.82 21.81 21.81 21.3K
12:48 21.80 21.82 21.80 21.82 5.0K
12:49 21.81 21.82 21.78 21.78 23.2K
12:50 21.78 21.79 21.78 21.79 26.7K
12:51 21.79 21.79 21.79 21.79 56.9K
12:52 21.79 21.80 21.79 21.80 3.2K
12:53 21.79 21.80 21.79 21.80 1.7K
12:55 21.81 21.81 21.80 21.81 0.8K
12:56 21.81 21.83 21.81 21.81 5.3K
12:57 21.82 21.82 21.82 21.82 6.0K
12:58 21.83 21.83 21.82 21.82 29.9K
12:59 21.81 21.82 21.81 21.82 1.2K
13:00 21.82 21.83 21.82 21.82 13.9K
13:01 21.82 21.84 21.82 21.84 33.9K
13:02 21.83 21.83 21.83 21.82 17.4K
13:03 21.82 21.83 21.82 21.83 3.1K
13:04 21.83 21.83 21.83 21.83 4.7K
13:05 21.81 21.81 21.80 21.80 15.6K
13:06 21.80 21.81 21.80 21.81 6.2K
13:07 21.81 21.81 21.81 21.81 1.6K
13:08 21.82 21.82 21.79 21.80 32.8K
13:09 21.78 21.80 21.78 21.80 12.0K
13:10 21.79 21.79 21.78 21.79 6.8K
13:11 21.77 21.78 21.77 21.78 10.2K
13:12 21.78 21.78 21.75 21.77 20.2K
13:13 21.76 21.77 21.76 21.77 11.4K
13:14 21.77 21.77 21.77 21.77 45.2K
13:15 21.77 21.77 21.76 21.76 3.7K
13:16 21.75 21.75 21.74 21.74 16.2K
13:17 21.73 21.75 21.73 21.75 13.0K
13:18 21.73 21.74 21.73 21.74 2.7K
13:19 21.74 21.74 21.73 21.74 16.9K
13:20 21.74 21.74 21.73 21.73 23.9K
13:21 21.73 21.73 21.71 21.71 13.3K
13:22 21.71 21.72 21.70 21.70 15.8K
13:23 21.69 21.70 21.69 21.69 53.0K
13:24 21.69 21.70 21.69 21.69 16.2K
13:25 21.69 21.69 21.65 21.65 57.3K
13:26 21.64 21.67 21.64 21.67 20.5K
13:27 21.67 21.69 21.67 21.69 20.5K
13:28 21.70 21.71 21.70 21.70 30.6K
13:29 21.71 21.71 21.71 21.71 2.3K
13:30 21.71 21.72 21.71 21.71 16.0K
13:31 21.72 21.72 21.72 21.72 1.2K
13:32 21.72 21.72 21.71 21.71 19.4K
13:33 21.72 21.72 21.72 21.72 5.1K
13:34 21.72 21.72 21.71 21.71 1.2K
13:35 21.72 21.72 21.72 21.72 6.1K
13:36 21.73 21.73 21.71 21.71 7.4K
13:37 21.72 21.73 21.72 21.72 29.1K
13:38 21.73 21.73 21.73 21.73 8.5K
13:39 21.73 21.74 21.73 21.74 36.9K
13:40 21.75 21.75 21.74 21.74 50.5K
13:41 21.75 21.75 21.75 21.75 14.0K
13:42 21.75 21.77 21.75 21.77 3.3K
13:43 21.77 21.77 21.75 21.77 8.4K
13:44 21.76 21.76 21.76 21.76 2.9K
13:45 21.75 21.76 21.75 21.75 1.3K
13:46 21.76 21.76 21.76 21.76 3.2K
13:47 21.76 21.76 21.76 21.76 1.0K
13:48 21.76 21.76 21.75 21.75 10.5K
13:49 21.76 21.76 21.76 21.76 1.0K
13:50 21.76 21.78 21.76 21.78 16.6K
13:51 21.78 21.78 21.77 21.77 16.1K
13:52 21.78 21.78 21.78 21.78 0.6K
13:53 21.78 21.78 21.77 21.77 15.6K
13:54 21.77 21.77 21.77 21.77 0.5K
13:55 21.78 21.79 21.78 21.79 10.1K
13:56 21.79 21.79 21.79 21.79 0.9K
13:57 21.79 21.79 21.78 21.78 8.6K
13:59 21.79 21.79 21.79 21.79 0.9K
14:00 21.79 21.80 21.78 21.78 22.1K
14:01 21.78 21.78 21.77 21.77 6.4K
14:02 21.77 21.78 21.77 21.77 5.5K
14:03 21.77 21.78 21.77 21.78 2.5K
14:04 21.78 21.79 21.78 21.79 6.8K
14:05 21.79 21.80 21.79 21.80 6.2K
14:06 21.80 21.80 21.80 21.80 3.5K
14:07 21.80 21.80 21.80 21.80 0.6K
14:08 21.79 21.79 21.79 21.79 3.8K
14:09 21.79 21.79 21.77 21.77 6.0K
14:10 21.77 21.77 21.76 21.76 9.7K
14:11 21.76 21.77 21.76 21.77 18.5K
14:12 21.77 21.77 21.77 21.77 1.3K
14:13 21.77 21.77 21.77 21.77 4.8K
14:14 21.76 21.76 21.76 21.76 3.3K
14:15 21.76 21.76 21.75 21.75 15.6K
14:16 21.75 21.75 21.75 21.75 70.0K
14:17 21.74 21.74 21.74 21.74 0.7K
14:18 21.74 21.76 21.74 21.75 6.2K
14:19 21.76 21.81 21.76 21.81 31.2K
14:20 21.82 21.82 21.80 21.80 37.6K
14:21 21.80 21.80 21.80 21.80 3.9K
14:22 21.82 21.82 21.82 21.81 5.3K
14:23 21.81 21.81 21.80 21.80 5.5K
14:24 21.80 21.80 21.79 21.79 0.5K
14:25 21.79 21.79 21.79 21.79 11.0K
14:26 21.80 21.81 21.79 21.81 6.3K
14:28 21.81 21.81 21.79 21.79 3.5K
14:29 21.78 21.78 21.78 21.78 1.0K
14:31 21.79 21.80 21.79 21.80 7.3K
14:32 21.80 21.80 21.79 21.79 9.1K
14:33 21.80 21.80 21.80 21.80 1.2K
14:34 21.80 21.83 21.80 21.83 88.3K
14:35 21.82 21.82 21.82 21.82 1.9K
14:36 21.81 21.81 21.81 21.81 9.3K
14:37 21.81 21.81 21.80 21.80 4.0K
14:38 21.80 21.80 21.79 21.80 4.8K
14:39 21.78 21.78 21.78 21.78 1.1K
14:40 21.79 21.79 21.79 21.79 1.1K
14:41 21.80 21.80 21.80 21.80 1.3K
14:42 21.80 21.80 21.80 21.80 0.1K
14:43 21.80 21.80 21.79 21.80 28.2K
14:45 21.80 21.80 21.79 21.79 6.7K
14:46 21.78 21.78 21.78 21.78 5.6K
14:47 21.80 21.80 21.80 21.80 0.8K
14:48 21.82 21.82 21.82 21.82 1.4K
14:49 21.81 21.81 21.81 21.81 1.5K
14:50 21.81 21.81 21.80 21.80 3.3K
14:51 21.81 21.82 21.81 21.82 5.9K
14:52 21.82 21.83 21.82 21.83 2.2K
14:53 21.82 21.82 21.82 21.82 3.4K
14:54 21.83 21.83 21.82 21.82 8.8K
14:55 21.81 21.81 21.81 21.81 16.9K
14:56 21.82 21.82 21.82 21.82 1.3K
14:57 21.81 21.82 21.81 21.82 3.4K
14:58 21.82 21.82 21.82 21.82 3.1K
14:59 21.83 21.84 21.83 21.83 9.5K
15:00 21.84 21.84 21.84 21.84 17.0K
15:01 21.84 21.84 21.83 21.83 1.6K
15:02 21.83 21.84 21.83 21.83 3.9K
15:03 21.83 21.83 21.83 21.83 0.4K
15:04 21.83 21.83 21.83 21.83 1.0K
15:05 21.83 21.83 21.82 21.83 12.8K
15:06 21.83 21.83 21.83 21.83 1.3K
15:07 21.85 21.85 21.85 21.85 7.1K
15:08 21.85 21.85 21.84 21.84 44.8K
15:09 21.84 21.85 21.84 21.85 20.8K
15:10 21.85 21.85 21.85 21.85 2.1K
15:11 21.86 21.86 21.85 21.85 4.4K
15:12 21.86 21.86 21.85 21.85 2.9K
15:13 21.85 21.85 21.85 21.85 17.0K
15:14 21.85 21.86 21.85 21.85 6.3K
15:15 21.85 21.85 21.84 21.85 3.4K
15:16 21.85 21.86 21.84 21.86 4.1K
15:17 21.86 21.88 21.85 21.88 9.2K
15:18 21.88 21.88 21.87 21.87 4.7K
15:19 21.88 21.88 21.88 21.88 1.7K
15:20 21.88 21.89 21.88 21.88 18.9K
15:21 21.88 21.88 21.86 21.86 22.5K
15:22 21.86 21.86 21.86 21.86 2.3K
15:23 21.85 21.86 21.85 21.86 5.1K
15:24 21.86 21.87 21.86 21.86 16.2K
15:25 21.86 21.86 21.85 21.86 0.6K
15:26 21.86 21.86 21.85 21.85 4.1K
15:27 21.84 21.86 21.84 21.86 12.7K
15:28 21.85 21.85 21.85 21.85 7.1K
15:29 21.84 21.84 21.84 21.84 0.3K
15:30 21.84 21.84 21.84 21.84 2.5K
15:31 21.84 21.85 21.84 21.85 11.2K
15:32 21.85 21.85 21.84 21.84 8.6K
15:33 21.84 21.84 21.82 21.83 10.6K
15:34 21.84 21.84 21.84 21.84 3.6K
15:35 21.84 21.84 21.84 21.84 2.0K
15:36 21.84 21.84 21.83 21.83 9.4K
15:37 21.84 21.84 21.83 21.83 10.2K
15:38 21.84 21.84 21.83 21.83 7.5K
15:39 21.83 21.83 21.83 21.83 1.2K
15:40 21.83 21.83 21.82 21.83 2.1K
15:41 21.83 21.84 21.83 21.84 5.2K
15:42 21.84 21.85 21.84 21.84 1.5K
15:43 21.84 21.84 21.83 21.83 7.3K
15:44 21.83 21.83 21.83 21.83 7.8K
15:45 21.83 21.83 21.83 21.83 8.2K
15:46 21.82 21.82 21.81 21.82 3.1K
15:47 21.82 21.82 21.81 21.82 11.4K
15:48 21.81 21.82 21.81 21.82 18.0K
15:49 21.82 21.82 21.81 21.82 6.4K
15:50 21.83 21.83 21.82 21.82 26.6K
15:51 21.82 21.82 21.81 21.81 5.9K
15:52 21.82 21.82 21.82 21.82 6.4K
15:53 21.82 21.82 21.82 21.82 3.0K
15:54 21.81 21.81 21.81 21.81 6.8K
15:55 21.81 21.81 21.81 21.81 5.4K
15:56 21.80 21.80 21.79 21.80 7.8K
15:57 21.80 21.80 21.79 21.80 15.1K
15:58 21.80 21.80 21.79 21.79 10.9K
15:59 21.78 21.80 21.78 21.78 132.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available