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 21.06 21.06 21.05 21.05 453.9K
09:31 21.04 21.07 21.04 21.06 37.5K
09:32 21.06 21.07 21.04 21.07 33.5K
09:33 21.07 21.09 21.07 21.08 5.1K
09:34 21.08 21.10 21.08 21.10 14.4K
09:35 21.10 21.10 21.09 21.10 15.2K
09:36 21.10 21.11 21.09 21.09 30.1K
09:37 21.09 21.09 21.09 21.09 9.8K
09:38 21.10 21.11 21.10 21.11 21.2K
09:39 21.11 21.12 21.10 21.11 37.6K
09:40 21.11 21.11 21.09 21.10 49.7K
09:41 21.10 21.11 21.10 21.11 11.5K
09:42 21.12 21.12 21.11 21.11 40.8K
09:43 21.11 21.11 21.07 21.07 26.3K
09:44 21.06 21.06 21.05 21.05 15.4K
09:45 21.06 21.08 21.06 21.07 49.8K
09:46 21.08 21.10 21.08 21.09 49.7K
09:47 21.08 21.10 21.08 21.09 13.7K
09:48 21.08 21.10 21.08 21.09 7.2K
09:49 21.10 21.10 21.07 21.07 10.0K
09:50 21.07 21.08 21.07 21.08 12.7K
09:51 21.08 21.08 21.04 21.04 28.6K
09:52 21.04 21.05 21.03 21.03 30.8K
09:53 21.04 21.04 21.03 21.04 46.9K
09:54 21.03 21.03 21.02 21.02 23.0K
09:55 21.02 21.02 21.02 21.02 10.9K
09:56 21.01 21.01 21.01 21.01 19.3K
09:57 21.01 21.02 21.01 21.02 46.4K
09:58 21.02 21.02 21.00 21.01 6.9K
09:59 21.01 21.01 21.00 21.00 26.4K
10:00 20.98 20.98 20.96 20.96 102.7K
10:01 20.96 20.98 20.94 20.98 68.8K
10:02 20.98 21.00 20.98 20.98 25.0K
10:03 20.98 20.98 20.95 20.95 20.6K
10:04 20.94 20.95 20.93 20.93 14.3K
10:05 20.94 20.94 20.92 20.92 17.8K
10:06 20.91 20.91 20.88 20.90 41.5K
10:07 20.90 20.91 20.89 20.91 20.1K
10:08 20.90 20.91 20.90 20.90 30.5K
10:09 20.90 20.93 20.90 20.92 20.6K
10:10 20.92 20.94 20.92 20.94 70.4K
10:11 20.95 20.95 20.94 20.94 21.6K
10:12 20.94 20.96 20.93 20.95 42.6K
10:13 20.95 20.95 20.93 20.93 21.9K
10:14 20.94 20.96 20.94 20.96 4.7K
10:15 20.95 20.97 20.95 20.97 31.2K
10:16 20.97 20.99 20.97 20.99 12.5K
10:17 20.98 21.00 20.97 20.99 15.2K
10:18 21.00 21.00 20.98 20.99 8.7K
10:19 21.00 21.00 20.98 21.00 43.1K
10:20 20.99 20.99 20.97 20.97 5.5K
10:21 20.96 20.99 20.96 20.97 16.6K
10:22 20.97 20.99 20.97 20.99 19.6K
10:23 20.99 20.99 20.99 20.99 23.1K
10:24 20.99 21.00 20.99 21.00 17.0K
10:25 21.00 21.00 20.98 20.98 20.6K
10:26 20.99 21.00 20.99 21.00 20.0K
10:27 20.99 20.99 20.98 20.99 8.5K
10:28 21.00 21.00 20.99 20.99 17.6K
10:29 20.99 21.00 20.99 21.00 3.9K
10:30 21.00 21.00 21.00 21.00 19.9K
10:31 21.00 21.01 20.99 21.00 15.4K
10:32 21.00 21.00 20.99 21.00 2.9K
10:33 21.01 21.02 21.01 21.02 8.4K
10:34 21.02 21.02 20.99 20.99 23.8K
10:35 20.99 20.99 20.98 20.99 13.9K
10:36 20.98 20.98 20.98 20.98 8.1K
10:37 20.99 20.99 20.98 20.99 12.6K
10:38 20.98 20.98 20.98 20.98 8.6K
10:39 20.98 20.99 20.98 20.99 17.8K
10:40 21.00 21.01 21.00 21.01 4.6K
10:41 21.01 21.01 20.99 21.00 17.2K
10:42 21.01 21.01 21.01 21.01 0.6K
10:43 21.01 21.02 21.00 21.02 24.0K
10:44 21.01 21.02 21.01 21.02 20.9K
10:45 21.02 21.02 21.01 21.01 19.6K
10:46 21.00 21.00 20.99 21.00 25.2K
10:47 21.00 21.02 21.00 21.02 2.2K
10:48 21.03 21.03 21.02 21.03 15.4K
10:49 21.05 21.05 21.02 21.03 19.3K
10:50 21.03 21.03 21.01 21.02 13.2K
10:51 21.02 21.02 21.02 21.02 3.0K
10:52 21.02 21.03 21.02 21.02 4.7K
10:53 21.03 21.04 21.03 21.04 9.4K
10:54 21.04 21.05 21.03 21.05 8.5K
10:55 21.04 21.04 21.04 21.04 1.2K
10:56 21.05 21.06 21.05 21.06 42.8K
10:57 21.06 21.06 21.06 21.06 4.0K
10:58 21.06 21.07 21.06 21.07 3.0K
10:59 21.07 21.07 21.07 21.07 7.0K
11:00 21.07 21.07 21.06 21.07 16.6K
11:01 21.07 21.08 21.07 21.07 10.1K
11:02 21.07 21.07 21.07 21.07 2.5K
11:03 21.07 21.07 21.06 21.07 1.2K
11:04 21.06 21.07 21.06 21.07 4.8K
11:05 21.08 21.08 21.06 21.07 24.0K
11:06 21.08 21.09 21.07 21.09 5.1K
11:07 21.10 21.10 21.09 21.09 6.4K
11:08 21.10 21.10 21.07 21.08 27.1K
11:09 21.09 21.09 21.08 21.08 13.8K
11:10 21.08 21.09 21.08 21.08 6.4K
11:11 21.09 21.10 21.08 21.09 12.9K
11:12 21.10 21.10 21.10 21.10 0.6K
11:13 21.10 21.10 21.10 21.10 4.4K
11:15 21.10 21.11 21.10 21.11 6.8K
11:16 21.11 21.12 21.11 21.12 11.7K
11:17 21.13 21.14 21.13 21.13 44.5K
11:18 21.13 21.14 21.13 21.14 4.8K
11:19 21.15 21.15 21.14 21.14 7.2K
11:20 21.15 21.15 21.13 21.13 11.5K
11:21 21.13 21.14 21.13 21.14 1.1K
11:22 21.13 21.15 21.13 21.14 10.7K
11:23 21.15 21.16 21.15 21.16 2.1K
11:24 21.16 21.16 21.16 21.16 1.1K
11:25 21.16 21.17 21.15 21.15 8.0K
11:26 21.16 21.16 21.15 21.15 0.5K
11:27 21.17 21.17 21.16 21.17 57.6K
11:28 21.17 21.17 21.16 21.16 9.0K
11:29 21.16 21.16 21.15 21.16 6.1K
11:30 21.16 21.16 21.15 21.15 21.9K
11:31 21.15 21.15 21.14 21.15 1.6K
11:32 21.15 21.17 21.15 21.16 12.9K
11:34 21.17 21.18 21.16 21.17 27.4K
11:35 21.17 21.19 21.16 21.17 21.3K
11:36 21.16 21.18 21.16 21.17 1.6K
11:37 21.18 21.18 21.17 21.17 33.4K
11:38 21.17 21.18 21.17 21.18 15.7K
11:39 21.17 21.17 21.17 21.17 17.0K
11:40 21.17 21.17 21.16 21.17 4.2K
11:41 21.17 21.18 21.17 21.18 15.8K
11:42 21.18 21.18 21.18 21.18 26.5K
11:43 21.19 21.19 21.18 21.19 8.7K
11:44 21.18 21.18 21.15 21.16 85.2K
11:45 21.16 21.17 21.16 21.17 34.8K
11:46 21.16 21.18 21.16 21.18 3.1K
11:47 21.18 21.18 21.16 21.16 4.3K
11:48 21.16 21.17 21.16 21.16 16.6K
11:49 21.15 21.16 21.15 21.16 18.0K
11:50 21.16 21.16 21.15 21.16 2.6K
11:51 21.15 21.16 21.15 21.15 31.0K
11:52 21.16 21.16 21.16 21.16 1.0K
11:53 21.16 21.17 21.16 21.17 17.9K
11:54 21.16 21.16 21.16 21.16 14.3K
11:55 21.16 21.17 21.16 21.16 39.8K
11:56 21.16 21.17 21.16 21.17 3.7K
11:58 21.13 21.14 21.13 21.13 2.3K
11:59 21.12 21.14 21.12 21.14 5.3K
12:00 21.13 21.14 21.13 21.14 9.3K
12:01 21.15 21.15 21.13 21.13 9.8K
12:02 21.14 21.15 21.14 21.15 18.4K
12:03 21.15 21.15 21.14 21.14 2.6K
12:04 21.14 21.14 21.14 21.14 7.8K
12:05 21.15 21.15 21.15 21.15 0.5K
12:06 21.14 21.15 21.14 21.15 21.6K
12:07 21.13 21.14 21.13 21.14 24.6K
12:08 21.13 21.13 21.13 21.13 6.8K
12:09 21.13 21.14 21.13 21.14 4.0K
12:10 21.14 21.14 21.14 21.14 5.4K
12:11 21.14 21.14 21.14 21.14 4.3K
12:12 21.14 21.15 21.14 21.14 9.3K
12:13 21.14 21.14 21.13 21.13 1.9K
12:14 21.14 21.14 21.13 21.13 4.9K
12:15 21.13 21.14 21.12 21.14 19.5K
12:16 21.13 21.13 21.12 21.12 5.9K
12:17 21.11 21.12 21.11 21.12 7.3K
12:18 21.11 21.12 21.11 21.12 1.4K
12:19 21.12 21.13 21.12 21.12 3.0K
12:20 21.13 21.14 21.13 21.14 9.5K
12:21 21.15 21.15 21.14 21.14 3.0K
12:22 21.14 21.14 21.14 21.14 1.4K
12:23 21.13 21.13 21.12 21.12 9.9K
12:24 21.12 21.13 21.12 21.13 3.3K
12:25 21.12 21.13 21.12 21.12 6.3K
12:26 21.12 21.12 21.11 21.11 3.8K
12:27 21.10 21.10 21.10 21.10 11.7K
12:28 21.11 21.11 21.11 21.10 12.5K
12:29 21.10 21.11 21.10 21.10 5.3K
12:30 21.09 21.11 21.09 21.11 7.2K
12:31 21.10 21.12 21.10 21.12 4.6K
12:32 21.10 21.11 21.10 21.11 21.6K
12:33 21.11 21.11 21.11 21.11 0.3K
12:34 21.11 21.12 21.11 21.12 1.7K
12:35 21.11 21.11 21.11 21.11 15.6K
12:36 21.11 21.11 21.11 21.11 3.5K
12:37 21.11 21.12 21.11 21.11 5.0K
12:38 21.12 21.13 21.12 21.13 2.6K
12:39 21.13 21.13 21.13 21.13 21.5K
12:40 21.14 21.14 21.13 21.13 0.6K
12:41 21.13 21.13 21.13 21.13 2.6K
12:42 21.13 21.13 21.12 21.12 1.8K
12:43 21.13 21.13 21.12 21.12 24.9K
12:44 21.12 21.12 21.12 21.12 0.8K
12:45 21.13 21.13 21.13 21.13 4.4K
12:47 21.14 21.15 21.14 21.15 0.9K
12:49 21.14 21.15 21.14 21.15 1.6K
12:50 21.14 21.16 21.14 21.16 2.5K
12:51 21.16 21.16 21.16 21.16 0.3K
12:52 21.16 21.16 21.16 21.16 0.7K
12:53 21.15 21.16 21.15 21.16 0.9K
12:54 21.17 21.17 21.17 21.17 2.3K
12:55 21.17 21.17 21.16 21.16 7.8K
12:56 21.16 21.16 21.16 21.16 4.1K
12:59 21.17 21.17 21.17 21.17 0.9K
13:00 21.17 21.17 21.17 21.17 8.9K
13:01 21.17 21.17 21.16 21.16 0.6K
13:02 21.16 21.16 21.16 21.16 0.5K
13:03 21.16 21.16 21.16 21.16 0.7K
13:04 21.15 21.15 21.15 21.15 4.6K
13:05 21.15 21.15 21.15 21.15 1.6K
13:06 21.15 21.15 21.15 21.15 5.0K
13:08 21.15 21.15 21.15 21.15 0.5K
13:09 21.15 21.15 21.15 21.15 2.5K
13:10 21.14 21.14 21.14 21.14 11.6K
13:11 21.15 21.15 21.15 21.15 0.9K
13:12 21.15 21.16 21.15 21.15 4.4K
13:13 21.16 21.16 21.16 21.16 3.2K
13:14 21.15 21.15 21.15 21.15 2.3K
13:15 21.16 21.16 21.15 21.15 7.7K
13:16 21.15 21.15 21.14 21.14 32.2K
13:17 21.14 21.14 21.14 21.14 1.0K
13:18 21.14 21.14 21.14 21.14 0.5K
13:19 21.15 21.15 21.15 21.14 26.6K
13:20 21.15 21.15 21.14 21.14 2.7K
13:21 21.14 21.16 21.14 21.15 6.6K
13:22 21.15 21.15 21.15 21.15 4.4K
13:23 21.16 21.16 21.16 21.16 0.1K
13:24 21.15 21.16 21.15 21.15 5.8K
13:25 21.15 21.15 21.14 21.14 0.4K
13:26 21.15 21.15 21.15 21.15 0.5K
13:27 21.15 21.15 21.15 21.15 3.2K
13:28 21.14 21.14 21.14 21.14 11.9K
13:29 21.12 21.12 21.12 21.12 3.4K
13:30 21.12 21.12 21.11 21.12 1.5K
13:31 21.11 21.11 21.11 21.11 1.7K
13:32 21.11 21.11 21.11 21.11 0.1K
13:33 21.11 21.11 21.10 21.11 1.9K
13:34 21.11 21.12 21.11 21.11 1.9K
13:35 21.12 21.13 21.12 21.13 4.4K
13:36 21.13 21.13 21.11 21.11 4.6K
13:37 21.11 21.11 21.11 21.11 0.3K
13:38 21.10 21.10 21.10 21.10 1.5K
13:39 21.09 21.09 21.09 21.09 0.5K
13:40 21.10 21.10 21.10 21.10 2.0K
13:41 21.11 21.11 21.11 21.11 30.7K
13:42 21.10 21.10 21.10 21.10 0.9K
13:43 21.09 21.11 21.09 21.11 4.1K
13:44 21.11 21.11 21.10 21.10 13.1K
13:45 21.10 21.11 21.10 21.11 2.2K
13:46 21.11 21.11 21.11 21.11 1.1K
13:47 21.10 21.10 21.08 21.09 9.3K
13:48 21.09 21.09 21.08 21.09 5.0K
13:49 21.10 21.10 21.09 21.09 4.5K
13:50 21.09 21.09 21.08 21.08 7.6K
13:51 21.07 21.07 21.07 21.07 45.0K
13:52 21.07 21.07 21.07 21.07 6.7K
13:53 21.07 21.07 21.07 21.07 3.6K
13:54 21.07 21.08 21.07 21.08 4.9K
13:55 21.08 21.09 21.08 21.09 2.4K
13:56 21.08 21.09 21.07 21.07 5.5K
13:57 21.08 21.08 21.07 21.08 20.5K
13:58 21.09 21.09 21.09 21.09 1.8K
13:59 21.09 21.09 21.09 21.09 0.2K
14:00 21.09 21.11 21.09 21.11 42.1K
14:01 21.10 21.12 21.10 21.11 1.1K
14:02 21.10 21.12 21.10 21.12 6.8K
14:03 21.12 21.12 21.12 21.12 3.4K
14:04 21.11 21.11 21.11 21.11 0.8K
14:05 21.12 21.13 21.12 21.13 6.2K
14:06 21.13 21.14 21.13 21.14 4.8K
14:07 21.13 21.13 21.13 21.13 4.7K
14:08 21.12 21.12 21.10 21.10 9.6K
14:09 21.10 21.11 21.10 21.11 3.7K
14:10 21.10 21.11 21.10 21.10 3.9K
14:11 21.11 21.11 21.11 21.11 0.5K
14:12 21.11 21.11 21.10 21.10 2.9K
14:13 21.09 21.09 21.09 21.09 0.3K
14:14 21.10 21.10 21.10 21.10 2.2K
14:15 21.10 21.10 21.10 21.10 2.0K
14:16 21.10 21.10 21.10 21.10 3.3K
14:17 21.11 21.11 21.11 21.11 9.3K
14:18 21.10 21.10 21.10 21.10 4.1K
14:19 21.10 21.10 21.10 21.10 13.9K
14:20 21.11 21.11 21.11 21.11 0.5K
14:21 21.11 21.11 21.11 21.11 1.9K
14:22 21.12 21.12 21.11 21.11 3.1K
14:24 21.11 21.11 21.11 21.11 2.7K
14:25 21.11 21.11 21.10 21.10 13.9K
14:26 21.10 21.10 21.09 21.09 0.5K
14:27 21.09 21.09 21.09 21.09 0.2K
14:28 21.10 21.11 21.10 21.11 5.5K
14:29 21.10 21.10 21.09 21.10 15.4K
14:30 21.10 21.10 21.10 21.10 14.7K
14:31 21.10 21.10 21.10 21.10 0.4K
14:32 21.09 21.10 21.09 21.09 3.1K
14:33 21.09 21.10 21.09 21.09 2.6K
14:34 21.10 21.10 21.09 21.09 0.9K
14:36 21.09 21.09 21.09 21.09 0.2K
14:37 21.10 21.10 21.10 21.10 1.5K
14:38 21.09 21.09 21.09 21.09 0.9K
14:39 21.10 21.10 21.10 21.10 3.9K
14:40 21.10 21.10 21.10 21.10 1.4K
14:41 21.09 21.10 21.09 21.09 11.7K
14:42 21.09 21.09 21.09 21.09 4.7K
14:43 21.10 21.10 21.09 21.09 1.3K
14:44 21.09 21.09 21.09 21.09 0.2K
14:45 21.09 21.09 21.09 21.09 0.8K
14:46 21.08 21.08 21.08 21.08 5.3K
14:48 21.08 21.08 21.07 21.08 1.4K
14:49 21.08 21.09 21.08 21.08 27.9K
14:50 21.08 21.08 21.06 21.06 8.1K
14:51 21.06 21.07 21.06 21.07 4.8K
14:52 21.07 21.07 21.06 21.07 5.2K
14:53 21.07 21.07 21.06 21.07 4.5K
14:54 21.08 21.08 21.08 21.08 2.6K
14:55 21.07 21.07 21.07 21.07 6.0K
14:56 21.06 21.06 21.05 21.05 10.3K
14:57 21.06 21.07 21.06 21.07 20.1K
14:58 21.07 21.07 21.06 21.06 12.0K
14:59 21.05 21.06 21.05 21.06 12.7K
15:00 21.06 21.07 21.06 21.06 5.8K
15:01 21.08 21.08 21.07 21.08 24.5K
15:02 21.08 21.08 21.08 21.08 8.3K
15:03 21.08 21.08 21.07 21.08 6.8K
15:04 21.07 21.07 21.07 21.07 1.5K
15:05 21.08 21.08 21.07 21.08 6.7K
15:06 21.08 21.08 21.07 21.07 18.0K
15:07 21.06 21.06 21.05 21.05 5.1K
15:08 21.06 21.06 21.06 21.06 1.1K
15:09 21.06 21.06 21.05 21.05 13.7K
15:10 21.05 21.05 21.04 21.05 10.5K
15:11 21.05 21.05 21.05 21.05 1.3K
15:12 21.05 21.05 21.05 21.05 0.8K
15:13 21.05 21.05 21.05 21.05 7.3K
15:14 21.05 21.05 21.05 21.05 1.1K
15:15 21.05 21.05 21.05 21.05 2.4K
15:16 21.05 21.05 21.05 21.05 2.4K
15:17 21.05 21.05 21.05 21.05 4.4K
15:18 21.05 21.07 21.05 21.07 15.1K
15:19 21.07 21.07 21.07 21.07 4.6K
15:20 21.07 21.07 21.06 21.07 1.0K
15:21 21.06 21.07 21.06 21.07 4.8K
15:22 21.08 21.08 21.07 21.07 11.4K
15:23 21.07 21.07 21.07 21.07 0.6K
15:24 21.06 21.07 21.06 21.07 21.8K
15:25 21.06 21.06 21.06 21.06 4.2K
15:26 21.05 21.05 21.05 21.05 0.3K
15:27 21.05 21.05 21.04 21.04 16.8K
15:29 21.04 21.05 21.04 21.05 20.6K
15:30 21.05 21.05 21.04 21.04 1.4K
15:31 21.05 21.05 21.05 21.05 1.8K
15:32 21.04 21.06 21.04 21.06 41.6K
15:33 21.05 21.06 21.05 21.06 6.1K
15:34 21.06 21.06 21.06 21.06 2.2K
15:35 21.05 21.05 21.04 21.04 12.1K
15:36 21.05 21.06 21.05 21.06 6.1K
15:37 21.06 21.08 21.06 21.08 8.7K
15:38 21.08 21.08 21.08 21.07 8.2K
15:39 21.07 21.07 21.07 21.07 17.7K
15:40 21.06 21.07 21.06 21.07 26.2K
15:41 21.06 21.07 21.05 21.06 11.5K
15:42 21.07 21.07 21.06 21.06 5.3K
15:43 21.07 21.07 21.07 21.07 0.7K
15:44 21.08 21.08 21.08 21.08 1.0K
15:45 21.09 21.09 21.09 21.09 4.5K
15:46 21.08 21.09 21.08 21.09 0.8K
15:47 21.09 21.09 21.09 21.09 1.9K
15:48 21.08 21.08 21.07 21.07 2.1K
15:49 21.08 21.08 21.07 21.07 1.0K
15:50 21.09 21.09 21.07 21.08 16.3K
15:51 21.08 21.08 21.07 21.07 11.5K
15:52 21.06 21.07 21.06 21.06 30.8K
15:53 21.06 21.07 21.06 21.07 19.8K
15:54 21.07 21.07 21.06 21.07 5.8K
15:55 21.07 21.08 21.06 21.07 8.2K
15:56 21.07 21.07 21.07 21.07 1.6K
15:57 21.07 21.07 21.06 21.07 3.2K
15:58 21.07 21.09 21.07 21.09 21.1K
15:59 21.08 21.08 21.05 21.06 125.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available