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 21.23 21.24 21.21 21.22 451.0K
09:31 21.22 21.22 21.19 21.19 17.3K
09:32 21.19 21.20 21.17 21.19 15.6K
09:33 21.19 21.20 21.19 21.18 17.6K
09:34 21.18 21.19 21.17 21.17 20.8K
09:35 21.17 21.20 21.17 21.20 20.1K
09:36 21.19 21.20 21.18 21.19 15.2K
09:37 21.19 21.21 21.19 21.20 21.8K
09:38 21.20 21.21 21.20 21.20 25.1K
09:39 21.20 21.20 21.16 21.16 39.4K
09:40 21.16 21.16 21.14 21.16 32.6K
09:41 21.16 21.18 21.16 21.18 8.1K
09:42 21.17 21.18 21.17 21.17 16.8K
09:43 21.16 21.17 21.16 21.16 10.7K
09:44 21.16 21.16 21.15 21.16 5.2K
09:45 21.15 21.15 21.11 21.11 16.7K
09:46 21.10 21.11 21.09 21.09 19.1K
09:47 21.09 21.09 21.07 21.08 13.6K
09:48 21.08 21.08 21.06 21.07 18.5K
09:49 21.06 21.07 21.05 21.05 14.6K
09:50 21.06 21.06 21.05 21.05 22.3K
09:51 21.04 21.04 21.02 21.02 20.9K
09:52 21.02 21.02 20.98 20.98 82.7K
09:53 20.98 21.00 20.97 21.00 35.1K
09:54 20.99 20.99 20.96 20.96 11.3K
09:55 20.97 20.98 20.93 20.94 45.2K
09:56 20.93 20.94 20.93 20.94 10.1K
09:57 20.94 20.95 20.93 20.93 25.6K
09:58 20.93 20.96 20.93 20.96 21.5K
09:59 20.95 20.96 20.95 20.96 16.4K
10:00 20.97 20.97 20.95 20.96 29.1K
10:01 20.96 20.97 20.95 20.95 6.1K
10:02 20.94 20.95 20.92 20.92 10.3K
10:03 20.92 20.93 20.91 20.91 33.5K
10:04 20.92 20.95 20.92 20.95 21.8K
10:05 20.94 20.94 20.93 20.93 8.4K
10:06 20.93 20.93 20.91 20.91 24.1K
10:07 20.90 20.91 20.89 20.90 56.0K
10:08 20.89 20.91 20.89 20.90 33.2K
10:09 20.91 20.91 20.90 20.91 14.9K
10:10 20.91 20.91 20.90 20.90 15.1K
10:11 20.90 20.90 20.88 20.89 18.8K
10:12 20.90 20.91 20.88 20.88 30.8K
10:13 20.89 20.91 20.89 20.91 45.1K
10:14 20.91 20.91 20.89 20.90 12.8K
10:15 20.90 20.90 20.86 20.86 41.0K
10:16 20.87 20.89 20.87 20.87 38.1K
10:17 20.87 20.87 20.87 20.87 4.0K
10:18 20.86 20.88 20.85 20.86 24.6K
10:19 20.87 20.87 20.84 20.86 16.8K
10:20 20.85 20.86 20.84 20.84 27.2K
10:21 20.83 20.85 20.83 20.84 20.4K
10:22 20.84 20.87 20.84 20.86 8.3K
10:23 20.87 20.88 20.87 20.88 9.1K
10:24 20.88 20.88 20.87 20.88 56.1K
10:25 20.88 20.88 20.87 20.87 9.1K
10:26 20.87 20.87 20.87 20.87 8.8K
10:27 20.88 20.90 20.88 20.90 9.3K
10:28 20.90 20.90 20.89 20.90 8.3K
10:29 20.90 20.90 20.89 20.90 33.1K
10:30 20.90 20.90 20.88 20.89 29.8K
10:31 20.88 20.89 20.87 20.89 34.1K
10:32 20.88 20.88 20.86 20.86 44.0K
10:33 20.86 20.90 20.86 20.90 17.5K
10:34 20.90 20.90 20.88 20.88 16.2K
10:35 20.89 20.89 20.86 20.87 50.6K
10:36 20.86 20.88 20.85 20.87 65.4K
10:37 20.88 20.91 20.87 20.91 215.8K
10:38 20.91 20.93 20.91 20.93 39.9K
10:39 20.92 20.94 20.92 20.93 22.4K
10:40 20.94 20.94 20.91 20.91 50.3K
10:41 20.91 20.96 20.91 20.96 15.1K
10:42 20.96 20.98 20.95 20.98 63.0K
10:43 20.97 20.97 20.96 20.97 24.7K
10:44 20.97 20.98 20.97 20.97 20.9K
10:45 20.97 20.97 20.95 20.96 9.0K
10:46 20.96 21.04 20.96 21.02 105.3K
10:47 21.02 21.03 21.00 21.00 36.0K
10:48 21.01 21.01 20.99 20.99 26.2K
10:49 20.98 20.98 20.98 20.98 9.2K
10:50 20.98 20.98 20.97 20.97 30.5K
10:51 20.97 20.97 20.96 20.96 20.9K
10:52 20.96 20.96 20.95 20.95 16.9K
10:53 20.96 20.96 20.95 20.95 22.9K
10:54 20.95 20.96 20.95 20.96 17.2K
10:55 20.95 20.95 20.94 20.95 11.3K
10:56 20.94 20.95 20.93 20.95 66.6K
10:57 20.96 20.98 20.96 20.98 20.9K
10:58 20.98 20.98 20.98 20.98 5.5K
10:59 20.99 21.00 20.99 20.99 11.6K
11:00 20.99 21.00 20.99 21.00 12.5K
11:01 20.99 20.99 20.99 20.99 7.2K
11:02 20.99 20.99 20.99 20.98 8.0K
11:03 20.98 20.98 20.98 20.98 18.3K
11:04 20.98 20.99 20.98 20.98 10.5K
11:05 20.97 20.97 20.96 20.96 6.9K
11:06 20.95 20.96 20.95 20.95 29.9K
11:07 20.96 20.96 20.96 20.96 2.4K
11:08 20.95 20.95 20.94 20.95 10.9K
11:09 20.94 20.96 20.94 20.96 20.8K
11:10 20.96 20.97 20.96 20.97 6.8K
11:11 20.96 20.96 20.96 20.96 15.1K
11:12 20.96 20.96 20.95 20.95 11.7K
11:13 20.95 20.95 20.95 20.95 3.6K
11:14 20.94 20.94 20.93 20.93 7.2K
11:15 20.93 20.94 20.93 20.93 10.0K
11:16 20.93 20.94 20.93 20.94 14.7K
11:17 20.95 20.95 20.94 20.95 6.9K
11:18 20.95 20.95 20.95 20.95 7.9K
11:19 20.95 20.95 20.94 20.94 9.2K
11:20 20.94 20.95 20.94 20.94 10.3K
11:21 20.95 20.97 20.95 20.96 20.9K
11:22 20.97 20.97 20.96 20.96 5.5K
11:23 20.97 20.97 20.97 20.97 4.8K
11:24 20.98 20.99 20.98 20.99 12.5K
11:25 21.01 21.02 21.00 21.01 40.9K
11:26 21.00 21.01 21.00 21.00 11.4K
11:27 21.01 21.03 21.01 21.02 7.8K
11:28 21.03 21.03 21.01 21.02 15.4K
11:29 21.02 21.03 21.02 21.03 8.3K
11:30 21.04 21.04 21.03 21.03 22.7K
11:31 21.03 21.04 21.02 21.02 26.2K
11:32 21.02 21.03 21.02 21.03 2.3K
11:33 21.02 21.03 21.01 21.02 4.0K
11:34 21.02 21.02 21.01 21.01 9.3K
11:35 21.00 21.00 21.00 21.00 4.9K
11:36 21.01 21.02 21.01 21.02 1.6K
11:37 21.02 21.02 21.01 21.01 9.3K
11:38 21.01 21.02 21.01 21.02 24.7K
11:39 21.02 21.02 21.01 21.01 14.9K
11:40 21.02 21.02 21.00 21.00 17.8K
11:41 21.00 21.01 21.00 21.01 17.5K
11:42 21.01 21.01 21.01 21.01 8.2K
11:43 21.01 21.01 21.01 21.01 2.2K
11:44 21.02 21.03 21.01 21.01 19.4K
11:45 21.01 21.01 20.99 20.99 4.0K
11:46 20.99 20.99 20.99 20.99 3.9K
11:47 20.99 20.99 20.99 20.99 9.4K
11:48 20.99 20.99 20.97 20.99 8.4K
11:49 20.98 20.98 20.98 20.98 6.0K
11:50 20.99 20.99 20.98 20.98 4.4K
11:51 21.01 21.02 21.01 21.02 16.0K
11:52 21.00 21.00 21.00 21.00 7.4K
11:53 20.99 21.00 20.99 21.00 6.6K
11:54 21.00 21.00 21.00 21.00 11.0K
11:55 21.00 21.00 21.00 21.00 2.3K
11:56 21.02 21.02 21.01 21.02 64.9K
11:58 21.02 21.02 21.00 21.00 22.9K
11:59 20.99 20.99 20.97 20.97 14.3K
12:00 20.97 20.98 20.97 20.98 1.6K
12:01 20.98 20.98 20.98 20.98 2.9K
12:02 20.99 20.99 20.98 20.98 8.5K
12:03 20.97 20.97 20.97 20.97 27.4K
12:04 20.98 20.98 20.98 20.98 0.4K
12:05 20.98 20.99 20.98 20.99 17.6K
12:06 20.99 20.99 20.98 20.99 19.7K
12:07 20.99 20.99 20.98 20.97 6.9K
12:08 20.96 20.96 20.96 20.96 2.0K
12:09 20.96 20.96 20.95 20.95 2.3K
12:10 20.96 20.96 20.95 20.95 14.5K
12:11 20.96 20.96 20.96 20.96 0.7K
12:12 20.96 20.96 20.96 20.96 6.4K
12:13 20.96 20.96 20.96 20.96 0.7K
12:14 20.96 20.96 20.93 20.94 5.4K
12:15 20.94 20.94 20.91 20.92 50.0K
12:16 20.92 20.92 20.91 20.91 2.2K
12:17 20.90 20.90 20.88 20.88 18.1K
12:18 20.89 20.89 20.87 20.88 52.1K
12:19 20.88 20.88 20.88 20.88 5.0K
12:20 20.88 20.88 20.86 20.86 19.8K
12:21 20.87 20.88 20.85 20.87 40.3K
12:22 20.87 20.87 20.87 20.87 15.0K
12:23 20.87 20.89 20.87 20.89 3.7K
12:24 20.89 20.89 20.87 20.87 18.7K
12:25 20.86 20.87 20.86 20.87 7.2K
12:26 20.88 20.88 20.86 20.86 11.1K
12:27 20.85 20.87 20.85 20.86 73.1K
12:28 20.87 20.87 20.85 20.86 12.0K
12:29 20.85 20.86 20.85 20.86 27.2K
12:30 20.85 20.87 20.85 20.87 23.2K
12:31 20.86 20.87 20.85 20.85 19.1K
12:32 20.85 20.85 20.84 20.84 6.0K
12:33 20.84 20.87 20.84 20.87 35.6K
12:34 20.86 20.87 20.85 20.85 35.8K
12:35 20.85 20.85 20.84 20.84 11.9K
12:36 20.84 20.86 20.84 20.85 41.4K
12:37 20.84 20.85 20.83 20.85 17.3K
12:38 20.85 20.85 20.81 20.81 23.2K
12:39 20.81 20.81 20.80 20.81 31.6K
12:40 20.82 20.82 20.80 20.81 30.7K
12:41 20.81 20.82 20.79 20.82 37.0K
12:42 20.84 20.85 20.83 20.84 34.4K
12:43 20.83 20.83 20.80 20.80 23.6K
12:44 20.80 20.81 20.80 20.81 20.1K
12:45 20.80 20.80 20.79 20.79 19.8K
12:46 20.79 20.80 20.79 20.80 30.3K
12:47 20.79 20.80 20.79 20.79 60.9K
12:48 20.78 20.80 20.78 20.79 16.8K
12:49 20.79 20.80 20.78 20.80 11.4K
12:50 20.79 20.81 20.78 20.81 10.2K
12:51 20.82 20.82 20.79 20.79 19.3K
12:52 20.78 20.78 20.76 20.76 53.5K
12:53 20.75 20.76 20.73 20.74 45.1K
12:54 20.74 20.74 20.73 20.74 9.7K
12:55 20.73 20.76 20.73 20.75 66.1K
12:56 20.75 20.75 20.73 20.74 37.0K
12:57 20.73 20.73 20.71 20.72 43.9K
12:58 20.72 20.73 20.72 20.73 28.6K
12:59 20.72 20.72 20.69 20.69 47.4K
13:00 20.68 20.69 20.67 20.69 45.6K
13:01 20.67 20.71 20.67 20.71 12.9K
13:02 20.71 20.73 20.71 20.72 27.1K
13:03 20.72 20.73 20.70 20.73 42.4K
13:04 20.73 20.75 20.73 20.74 24.7K
13:05 20.73 20.73 20.72 20.73 26.6K
13:06 20.73 20.73 20.71 20.71 65.7K
13:07 20.71 20.74 20.71 20.74 39.9K
13:08 20.74 20.76 20.74 20.75 12.4K
13:09 20.75 20.76 20.74 20.74 13.2K
13:10 20.73 20.73 20.72 20.72 13.5K
13:11 20.73 20.74 20.73 20.73 58.5K
13:12 20.72 20.73 20.72 20.73 6.8K
13:13 20.74 20.74 20.73 20.73 6.8K
13:14 20.72 20.72 20.71 20.72 34.6K
13:15 20.73 20.75 20.73 20.74 25.2K
13:16 20.75 20.76 20.75 20.76 31.0K
13:17 20.76 20.76 20.74 20.75 38.4K
13:18 20.76 20.76 20.76 20.76 24.6K
13:19 20.76 20.76 20.76 20.76 7.2K
13:20 20.75 20.76 20.75 20.76 1.9K
13:21 20.75 20.76 20.74 20.74 16.2K
13:22 20.74 20.74 20.71 20.71 28.4K
13:23 20.72 20.74 20.72 20.74 39.0K
13:24 20.73 20.74 20.72 20.74 102.7K
13:25 20.73 20.73 20.71 20.71 30.2K
13:26 20.72 20.72 20.72 20.72 7.0K
13:27 20.71 20.72 20.70 20.72 6.3K
13:28 20.72 20.72 20.72 20.72 12.7K
13:29 20.73 20.73 20.73 20.73 0.4K
13:30 20.72 20.73 20.72 20.72 29.4K
13:31 20.72 20.72 20.69 20.71 16.3K
13:32 20.71 20.72 20.71 20.72 2.8K
13:33 20.72 20.72 20.72 20.72 1.2K
13:34 20.72 20.72 20.71 20.71 4.8K
13:35 20.70 20.70 20.69 20.70 12.6K
13:36 20.70 20.70 20.70 20.70 33.8K
13:37 20.71 20.72 20.71 20.72 8.2K
13:38 20.72 20.73 20.72 20.72 7.8K
13:39 20.72 20.72 20.72 20.72 21.8K
13:40 20.72 20.72 20.72 20.72 1.5K
13:41 20.72 20.72 20.71 20.71 8.2K
13:42 20.70 20.70 20.68 20.68 9.8K
13:43 20.70 20.71 20.70 20.70 6.7K
13:44 20.71 20.71 20.71 20.71 5.8K
13:45 20.71 20.71 20.69 20.69 30.2K
13:46 20.68 20.68 20.68 20.68 0.3K
13:47 20.67 20.69 20.67 20.68 5.7K
13:48 20.68 20.68 20.68 20.68 13.7K
13:49 20.68 20.68 20.68 20.68 1.5K
13:50 20.68 20.69 20.68 20.69 9.7K
13:51 20.68 20.68 20.67 20.68 18.3K
13:52 20.66 20.68 20.66 20.68 6.0K
13:53 20.68 20.69 20.68 20.69 5.6K
13:54 20.69 20.69 20.68 20.68 13.4K
13:55 20.67 20.67 20.66 20.67 26.9K
13:56 20.67 20.69 20.67 20.68 14.6K
13:57 20.68 20.68 20.68 20.68 0.6K
13:58 20.67 20.69 20.67 20.69 9.3K
13:59 20.69 20.69 20.68 20.68 3.4K
14:00 20.68 20.69 20.67 20.68 2.0K
14:01 20.69 20.69 20.68 20.68 18.2K
14:02 20.69 20.70 20.69 20.69 33.2K
14:03 20.68 20.69 20.68 20.68 29.8K
14:04 20.68 20.68 20.68 20.68 6.9K
14:05 20.68 20.68 20.67 20.67 5.1K
14:06 20.68 20.68 20.65 20.66 36.7K
14:07 20.66 20.66 20.66 20.65 23.6K
14:08 20.66 20.67 20.66 20.66 17.0K
14:09 20.67 20.68 20.66 20.68 41.8K
14:10 20.67 20.68 20.67 20.67 47.0K
14:11 20.67 20.68 20.67 20.68 7.5K
14:12 20.67 20.67 20.66 20.66 6.4K
14:13 20.66 20.66 20.58 20.58 90.7K
14:14 20.58 20.60 20.57 20.57 21.3K
14:15 20.58 20.59 20.58 20.59 20.2K
14:16 20.59 20.59 20.55 20.55 62.0K
14:17 20.55 20.60 20.55 20.59 42.4K
14:18 20.60 20.61 20.60 20.61 53.5K
14:19 20.62 20.64 20.62 20.63 88.3K
14:20 20.63 20.64 20.63 20.63 27.5K
14:21 20.63 20.64 20.63 20.64 2.5K
14:22 20.64 20.67 20.64 20.65 34.3K
14:23 20.65 20.67 20.65 20.67 28.6K
14:24 20.67 20.68 20.67 20.67 6.3K
14:25 20.67 20.68 20.67 20.68 2.5K
14:26 20.68 20.68 20.67 20.67 28.7K
14:27 20.68 20.69 20.67 20.69 33.0K
14:28 20.69 20.69 20.68 20.69 4.4K
14:29 20.68 20.70 20.68 20.70 16.8K
14:30 20.70 20.71 20.70 20.70 9.2K
14:31 20.71 20.71 20.70 20.71 6.4K
14:32 20.71 20.71 20.68 20.69 48.8K
14:33 20.70 20.70 20.68 20.68 11.4K
14:34 20.67 20.68 20.66 20.68 73.5K
14:35 20.69 20.70 20.69 20.70 30.8K
14:36 20.71 20.71 20.70 20.70 68.3K
14:37 20.69 20.69 20.67 20.68 118.1K
14:38 20.68 20.68 20.68 20.68 47.7K
14:39 20.67 20.68 20.67 20.68 10.4K
14:40 20.67 20.67 20.66 20.66 29.9K
14:41 20.66 20.66 20.64 20.64 32.0K
14:42 20.63 20.63 20.62 20.62 58.9K
14:43 20.62 20.63 20.61 20.62 11.0K
14:44 20.60 20.62 20.60 20.62 73.8K
14:45 20.63 20.64 20.63 20.63 35.7K
14:46 20.63 20.63 20.61 20.61 28.3K
14:47 20.61 20.61 20.61 20.61 2.3K
14:48 20.62 20.64 20.62 20.64 27.1K
14:49 20.63 20.64 20.63 20.63 1.7K
14:50 20.64 20.65 20.64 20.65 25.4K
14:51 20.65 20.67 20.65 20.67 10.6K
14:52 20.67 20.67 20.66 20.66 30.6K
14:53 20.66 20.67 20.65 20.66 8.2K
14:54 20.67 20.68 20.67 20.67 8.9K
14:55 20.67 20.68 20.67 20.68 10.2K
14:56 20.69 20.69 20.66 20.66 22.7K
14:57 20.65 20.66 20.65 20.66 26.4K
14:58 20.66 20.66 20.65 20.65 19.6K
14:59 20.65 20.65 20.65 20.65 39.6K
15:00 20.65 20.65 20.65 20.65 5.5K
15:01 20.66 20.66 20.64 20.66 48.6K
15:02 20.65 20.66 20.65 20.64 7.0K
15:03 20.65 20.65 20.64 20.64 40.3K
15:04 20.63 20.64 20.61 20.61 16.1K
15:05 20.62 20.62 20.62 20.62 31.1K
15:06 20.62 20.62 20.61 20.62 5.4K
15:07 20.62 20.63 20.61 20.61 27.5K
15:08 20.62 20.64 20.62 20.63 7.0K
15:09 20.63 20.65 20.63 20.64 43.3K
15:10 20.64 20.64 20.64 20.64 9.1K
15:11 20.62 20.63 20.61 20.63 19.7K
15:12 20.62 20.63 20.62 20.61 4.5K
15:13 20.62 20.62 20.58 20.60 54.3K
15:14 20.59 20.59 20.57 20.57 41.6K
15:15 20.58 20.59 20.55 20.55 59.8K
15:16 20.54 20.55 20.52 20.53 101.6K
15:17 20.52 20.52 20.46 20.45 178.9K
15:18 20.46 20.46 20.38 20.40 236.5K
15:19 20.40 20.41 20.38 20.41 41.5K
15:20 20.40 20.41 20.37 20.41 68.5K
15:21 20.41 20.41 20.39 20.40 32.6K
15:22 20.41 20.41 20.37 20.39 29.1K
15:23 20.39 20.43 20.39 20.42 43.5K
15:24 20.41 20.42 20.40 20.41 54.9K
15:25 20.41 20.43 20.38 20.43 50.5K
15:26 20.43 20.48 20.43 20.47 28.1K
15:27 20.48 20.48 20.47 20.48 50.9K
15:28 20.45 20.47 20.45 20.47 35.9K
15:29 20.46 20.47 20.46 20.47 10.5K
15:30 20.48 20.50 20.48 20.48 55.0K
15:31 20.48 20.50 20.48 20.49 24.4K
15:32 20.49 20.50 20.48 20.50 43.2K
15:33 20.50 20.52 20.50 20.50 36.3K
15:34 20.51 20.51 20.49 20.51 59.7K
15:35 20.50 20.51 20.49 20.50 65.6K
15:36 20.51 20.53 20.51 20.51 66.6K
15:37 20.51 20.53 20.51 20.52 44.5K
15:38 20.52 20.54 20.52 20.53 6.7K
15:39 20.53 20.53 20.50 20.51 7.1K
15:40 20.51 20.51 20.49 20.49 17.2K
15:41 20.50 20.52 20.50 20.51 19.2K
15:42 20.51 20.51 20.47 20.47 3.8K
15:43 20.48 20.48 20.47 20.47 4.5K
15:44 20.47 20.49 20.47 20.49 31.6K
15:45 20.48 20.48 20.47 20.47 28.6K
15:46 20.47 20.48 20.46 20.47 25.7K
15:47 20.47 20.47 20.46 20.47 10.5K
15:48 20.46 20.47 20.46 20.46 13.0K
15:49 20.46 20.46 20.44 20.44 22.0K
15:50 20.44 20.44 20.42 20.42 39.9K
15:51 20.43 20.43 20.42 20.43 11.0K
15:52 20.43 20.45 20.43 20.45 15.8K
15:53 20.45 20.46 20.45 20.45 71.0K
15:54 20.45 20.46 20.44 20.44 20.3K
15:55 20.44 20.45 20.44 20.45 14.0K
15:56 20.45 20.46 20.44 20.45 21.9K
15:57 20.45 20.45 20.44 20.45 26.3K
15:58 20.45 20.46 20.44 20.45 39.9K
15:59 20.43 20.43 20.40 20.43 536.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available