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 20.87 20.87 20.86 20.87 449.8K
09:31 20.86 20.87 20.85 20.86 39.7K
09:32 20.86 20.88 20.85 20.87 63.5K
09:33 20.86 20.88 20.86 20.87 17.2K
09:34 20.87 20.88 20.87 20.88 17.2K
09:35 20.87 20.88 20.86 20.87 14.5K
09:36 20.88 20.91 20.88 20.90 26.1K
09:37 20.91 20.91 20.90 20.91 27.6K
09:38 20.91 20.94 20.90 20.90 19.3K
09:39 20.90 20.94 20.90 20.93 40.8K
09:40 20.93 20.96 20.93 20.95 35.2K
09:41 20.95 20.96 20.95 20.96 25.8K
09:42 20.97 20.98 20.97 20.98 19.1K
09:43 20.98 20.98 20.95 20.96 63.5K
09:44 20.96 20.96 20.96 20.96 36.3K
09:45 20.98 20.99 20.97 20.99 53.9K
09:46 20.99 20.99 20.97 20.97 18.1K
09:47 20.97 20.97 20.93 20.93 21.8K
09:48 20.93 20.94 20.92 20.94 30.4K
09:49 20.94 20.96 20.93 20.96 15.4K
09:50 20.97 20.98 20.96 20.96 8.4K
09:51 20.96 20.96 20.94 20.95 7.7K
09:52 20.92 20.94 20.92 20.93 3.5K
09:53 20.93 20.94 20.92 20.93 11.3K
09:54 20.94 20.94 20.93 20.93 4.0K
09:55 20.93 20.93 20.90 20.90 9.2K
09:56 20.91 20.91 20.88 20.89 21.0K
09:57 20.89 20.90 20.89 20.89 9.2K
09:58 20.89 20.89 20.89 20.89 4.6K
09:59 20.90 20.90 20.89 20.89 5.2K
10:00 20.90 20.91 20.90 20.89 16.0K
10:01 20.90 20.90 20.89 20.89 9.8K
10:02 20.90 20.90 20.89 20.90 13.0K
10:03 20.89 20.91 20.88 20.91 13.6K
10:04 20.93 20.93 20.92 20.92 15.0K
10:05 20.91 20.94 20.91 20.94 5.6K
10:06 20.94 20.94 20.93 20.93 5.0K
10:07 20.92 20.92 20.91 20.92 5.3K
10:08 20.91 20.94 20.91 20.93 11.2K
10:09 20.93 20.94 20.93 20.94 9.5K
10:10 20.95 20.95 20.95 20.95 12.4K
10:11 20.96 20.96 20.92 20.93 511.7K
10:12 20.93 20.93 20.93 20.93 2.2K
10:13 20.92 20.94 20.92 20.93 6.6K
10:14 20.94 20.96 20.93 20.96 16.9K
10:15 20.95 20.96 20.95 20.95 17.1K
10:16 20.95 20.95 20.94 20.95 9.4K
10:17 20.96 20.98 20.96 20.98 28.8K
10:18 20.98 20.98 20.97 20.98 13.2K
10:19 20.97 20.98 20.96 20.96 40.7K
10:21 20.97 20.98 20.97 20.98 17.3K
10:22 20.97 20.98 20.97 20.97 27.6K
10:23 20.98 20.98 20.96 20.98 28.1K
10:24 20.98 20.99 20.98 20.99 44.8K
10:25 20.98 20.98 20.97 20.98 60.4K
10:26 20.98 20.99 20.98 20.98 45.5K
10:27 20.98 21.00 20.98 21.00 39.9K
10:28 21.00 21.00 21.00 21.00 38.7K
10:29 21.00 21.01 20.99 21.01 254.8K
10:30 21.01 21.01 21.00 21.01 35.6K
10:31 21.02 21.02 21.00 21.00 73.9K
10:32 20.99 20.99 20.97 20.97 109.4K
10:33 20.96 20.99 20.96 20.99 40.2K
10:34 20.99 20.99 20.98 20.98 55.6K
10:35 20.98 21.00 20.97 21.00 88.0K
10:36 20.99 20.99 20.98 20.99 87.9K
10:37 20.99 20.99 20.98 20.98 22.4K
10:38 20.99 20.99 20.98 20.98 33.8K
10:39 20.99 21.00 20.98 21.00 57.6K
10:40 21.00 21.05 21.00 21.05 76.8K
10:41 21.05 21.05 21.04 21.04 50.2K
10:42 21.04 21.04 21.03 21.03 5.5K
10:43 21.03 21.05 21.03 21.04 31.3K
10:44 21.04 21.05 21.04 21.05 26.9K
10:45 21.05 21.05 21.04 21.05 19.0K
10:46 21.07 21.07 21.03 21.03 52.2K
10:47 21.03 21.04 21.02 21.02 15.2K
10:48 21.03 21.04 21.03 21.04 16.4K
10:49 21.04 21.04 21.04 21.04 2.5K
10:50 21.06 21.06 21.05 21.06 12.4K
10:51 21.05 21.05 21.04 21.04 13.7K
10:52 21.05 21.05 21.03 21.04 11.5K
10:53 21.05 21.05 21.04 21.04 2.5K
10:54 21.04 21.05 21.04 21.04 3.5K
10:55 21.03 21.04 21.03 21.04 7.3K
10:56 21.04 21.04 21.03 21.04 4.9K
10:57 21.04 21.05 21.04 21.04 6.2K
10:58 21.04 21.05 21.04 21.05 1.3K
10:59 21.06 21.06 21.04 21.04 19.6K
11:00 21.05 21.06 21.05 21.06 22.2K
11:01 21.06 21.06 21.05 21.05 15.3K
11:02 21.05 21.06 21.05 21.06 3.6K
11:03 21.06 21.06 21.05 21.06 10.2K
11:04 21.07 21.08 21.05 21.05 80.4K
11:05 21.05 21.07 21.05 21.07 3.6K
11:06 21.06 21.08 21.06 21.07 69.7K
11:07 21.08 21.08 21.07 21.08 24.4K
11:08 21.07 21.08 21.05 21.05 24.8K
11:09 21.04 21.04 21.03 21.03 6.8K
11:10 21.03 21.04 21.03 21.04 11.2K
11:11 21.05 21.06 21.05 21.05 11.4K
11:12 21.06 21.07 21.05 21.06 32.0K
11:13 21.06 21.08 21.06 21.08 21.1K
11:14 21.09 21.12 21.09 21.12 52.7K
11:15 21.13 21.15 21.13 21.13 24.9K
11:16 21.13 21.16 21.13 21.15 31.4K
11:17 21.15 21.15 21.10 21.10 31.8K
11:18 21.10 21.10 21.08 21.08 6.9K
11:19 21.08 21.09 21.07 21.09 12.9K
11:20 21.08 21.09 21.07 21.08 8.5K
11:21 21.08 21.08 21.05 21.07 34.1K
11:22 21.08 21.09 21.08 21.08 34.9K
11:23 21.09 21.09 21.07 21.07 7.4K
11:24 21.08 21.08 21.07 21.08 7.2K
11:25 21.09 21.09 21.09 21.09 1.8K
11:26 21.09 21.09 21.07 21.07 13.0K
11:27 21.06 21.07 21.05 21.05 23.0K
11:28 21.05 21.05 21.05 21.05 6.2K
11:29 21.07 21.07 21.07 21.07 0.9K
11:30 21.06 21.07 21.06 21.07 21.4K
11:31 21.07 21.09 21.07 21.09 2.6K
11:32 21.08 21.08 21.08 21.08 29.9K
11:33 21.09 21.09 21.09 21.09 7.4K
11:34 21.08 21.09 21.08 21.08 9.4K
11:35 21.08 21.08 21.07 21.07 24.0K
11:36 21.07 21.07 21.04 21.04 28.8K
11:37 21.04 21.04 21.04 21.04 11.2K
11:38 21.05 21.06 21.04 21.06 9.0K
11:39 21.05 21.05 21.03 21.03 62.7K
11:40 21.04 21.04 21.04 21.04 17.8K
11:41 21.03 21.03 21.02 21.02 10.1K
11:42 21.02 21.02 21.01 21.02 1.4K
11:43 21.02 21.03 21.02 21.03 3.2K
11:44 21.03 21.03 21.03 21.03 3.8K
11:45 21.04 21.06 21.04 21.06 28.1K
11:46 21.06 21.06 21.05 21.06 3.6K
11:47 21.06 21.06 21.06 21.06 1.9K
11:48 21.07 21.07 21.07 21.07 1.1K
11:49 21.08 21.09 21.08 21.09 6.7K
11:50 21.09 21.10 21.08 21.08 27.6K
11:51 21.10 21.10 21.09 21.09 13.1K
11:52 21.09 21.10 21.08 21.08 14.8K
11:53 21.09 21.10 21.09 21.10 1.1K
11:54 21.10 21.11 21.10 21.11 34.2K
11:55 21.11 21.11 21.10 21.10 2.4K
11:56 21.10 21.10 21.08 21.09 8.9K
11:57 21.09 21.09 21.07 21.08 4.0K
11:58 21.10 21.10 21.10 21.10 21.1K
11:59 21.11 21.12 21.11 21.12 6.1K
12:00 21.12 21.12 21.11 21.11 7.9K
12:01 21.11 21.11 21.10 21.10 27.2K
12:02 21.11 21.11 21.11 21.11 4.9K
12:03 21.10 21.11 21.10 21.10 4.3K
12:04 21.11 21.11 21.11 21.11 0.9K
12:05 21.11 21.11 21.11 21.11 0.1K
12:06 21.10 21.10 21.10 21.10 12.3K
12:07 21.09 21.10 21.09 21.10 1.1K
12:08 21.10 21.10 21.10 21.10 1.4K
12:09 21.10 21.10 21.10 21.10 2.5K
12:10 21.10 21.11 21.09 21.11 13.2K
12:11 21.11 21.11 21.10 21.10 11.4K
12:12 21.10 21.11 21.10 21.11 16.8K
12:13 21.10 21.10 21.10 21.10 1.6K
12:14 21.11 21.11 21.09 21.09 7.2K
12:15 21.11 21.11 21.10 21.10 16.9K
12:16 21.10 21.11 21.10 21.10 20.7K
12:17 21.11 21.12 21.11 21.11 31.3K
12:18 21.11 21.11 21.11 21.11 8.4K
12:19 21.11 21.11 21.10 21.11 24.0K
12:20 21.11 21.14 21.11 21.14 20.7K
12:21 21.13 21.13 21.12 21.12 28.9K
12:22 21.13 21.15 21.13 21.15 3.4K
12:23 21.15 21.15 21.14 21.14 7.8K
12:24 21.14 21.14 21.14 21.14 3.5K
12:25 21.13 21.15 21.13 21.15 44.0K
12:26 21.15 21.16 21.15 21.15 29.1K
12:27 21.16 21.16 21.14 21.14 20.3K
12:28 21.13 21.14 21.12 21.12 13.8K
12:29 21.12 21.12 21.12 21.12 1.7K
12:30 21.11 21.11 21.10 21.11 4.9K
12:31 21.11 21.11 21.09 21.10 8.2K
12:32 21.10 21.10 21.09 21.10 14.8K
12:33 21.09 21.09 21.08 21.08 5.5K
12:34 21.09 21.09 21.09 21.09 3.1K
12:35 21.09 21.10 21.09 21.10 2.7K
12:36 21.10 21.11 21.10 21.10 3.8K
12:37 21.09 21.10 21.09 21.10 5.3K
12:38 21.10 21.10 21.09 21.10 1.9K
12:39 21.11 21.11 21.08 21.08 4.3K
12:40 21.09 21.09 21.08 21.09 4.7K
12:41 21.09 21.09 21.07 21.08 3.2K
12:42 21.08 21.08 21.07 21.08 14.5K
12:43 21.07 21.08 21.06 21.06 16.3K
12:44 21.07 21.08 21.07 21.08 13.0K
12:45 21.07 21.07 21.07 21.07 0.7K
12:46 21.07 21.09 21.07 21.09 3.7K
12:47 21.08 21.08 21.08 21.08 0.5K
12:48 21.09 21.11 21.09 21.09 9.7K
12:49 21.09 21.11 21.09 21.11 4.0K
12:50 21.10 21.11 21.10 21.11 16.2K
12:51 21.11 21.11 21.11 21.11 3.4K
12:52 21.09 21.09 21.08 21.08 2.6K
12:53 21.08 21.08 21.08 21.08 1.6K
12:54 21.07 21.07 21.07 21.07 3.5K
12:55 21.06 21.06 21.04 21.04 15.4K
12:56 21.04 21.05 21.04 21.05 24.4K
12:57 21.05 21.05 21.05 21.05 6.6K
12:58 21.05 21.06 21.05 21.05 10.7K
12:59 21.05 21.05 21.04 21.05 2.2K
13:00 21.06 21.07 21.06 21.06 24.8K
13:01 21.06 21.06 21.06 21.06 4.2K
13:02 21.06 21.06 21.05 21.05 4.1K
13:03 21.04 21.06 21.04 21.06 2.2K
13:04 21.06 21.06 21.04 21.04 5.7K
13:05 21.03 21.03 21.02 21.03 12.9K
13:06 21.02 21.02 21.01 21.01 4.4K
13:07 21.00 21.02 21.00 21.02 44.6K
13:08 21.01 21.01 21.00 21.00 17.2K
13:09 21.00 21.01 20.99 21.00 15.7K
13:10 21.00 21.01 21.00 21.00 3.8K
13:11 20.99 21.00 20.98 20.99 14.6K
13:12 20.98 21.00 20.98 20.99 5.3K
13:13 21.01 21.02 21.01 21.01 31.8K
13:14 21.01 21.01 21.01 21.01 0.2K
13:15 20.99 21.00 20.99 21.00 15.8K
13:16 21.01 21.01 21.01 21.01 7.6K
13:17 20.99 21.01 20.99 21.01 16.4K
13:18 21.02 21.02 21.02 21.02 10.6K
13:19 21.02 21.02 21.02 21.02 41.5K
13:20 21.03 21.05 21.03 21.05 17.0K
13:21 21.04 21.04 21.03 21.03 25.2K
13:22 21.04 21.04 21.03 21.03 9.6K
13:23 21.03 21.03 21.03 21.03 6.0K
13:24 21.03 21.03 21.02 21.02 0.7K
13:25 21.02 21.02 21.00 21.00 17.9K
13:26 21.00 21.00 20.99 20.99 3.8K
13:27 20.98 20.99 20.98 20.99 1.9K
13:28 20.99 20.99 20.99 20.99 0.5K
13:29 20.99 20.99 20.98 20.98 3.5K
13:30 21.00 21.00 21.00 21.00 0.7K
13:31 21.00 21.00 20.98 20.98 4.3K
13:32 20.98 20.99 20.98 20.98 16.8K
13:33 20.99 20.99 20.98 20.98 6.9K
13:34 20.98 20.99 20.97 20.99 14.2K
13:35 20.99 21.00 20.99 21.00 2.0K
13:36 21.01 21.01 21.01 21.01 5.9K
13:37 21.01 21.01 21.01 21.01 3.7K
13:38 21.01 21.01 21.01 21.01 3.3K
13:39 21.02 21.02 21.01 21.01 3.2K
13:40 21.01 21.02 21.01 21.02 0.7K
13:41 21.02 21.02 21.01 21.01 5.2K
13:42 21.02 21.02 21.01 21.01 1.1K
13:43 21.01 21.01 21.01 21.01 2.8K
13:44 21.01 21.01 20.99 21.00 6.0K
13:45 21.01 21.02 21.01 21.02 10.6K
13:46 21.02 21.02 21.02 21.02 14.4K
13:47 21.03 21.03 21.01 21.01 8.1K
13:48 21.01 21.01 21.01 21.01 2.5K
13:49 21.00 21.02 21.00 21.02 151.7K
13:50 21.02 21.03 21.02 21.03 17.8K
13:51 21.03 21.03 21.02 21.02 4.8K
13:53 21.02 21.02 21.02 21.02 13.7K
13:54 21.04 21.05 21.04 21.04 29.3K
13:55 21.04 21.05 21.04 21.04 2.8K
13:56 21.05 21.05 21.05 21.05 4.7K
13:57 21.06 21.06 21.06 21.06 19.7K
13:58 21.08 21.08 21.08 21.08 15.5K
13:59 21.09 21.09 21.08 21.08 6.5K
14:00 21.08 21.09 21.08 21.08 11.5K
14:01 21.09 21.09 21.09 21.09 0.8K
14:02 21.09 21.09 21.08 21.09 3.2K
14:03 21.09 21.09 21.08 21.08 10.1K
14:04 21.08 21.08 21.07 21.08 3.0K
14:05 21.07 21.07 21.06 21.07 17.5K
14:06 21.08 21.08 21.06 21.06 28.9K
14:07 21.06 21.07 21.06 21.06 12.7K
14:08 21.06 21.06 21.06 21.06 2.7K
14:09 21.06 21.06 21.06 21.06 1.6K
14:10 21.04 21.05 21.04 21.05 17.9K
14:11 21.05 21.05 21.04 21.05 1.7K
14:12 21.04 21.04 21.03 21.03 2.4K
14:13 21.03 21.04 21.03 21.04 1.4K
14:14 21.04 21.04 21.02 21.02 16.9K
14:15 21.03 21.03 21.02 21.02 1.0K
14:16 21.03 21.03 21.02 21.02 7.7K
14:17 21.03 21.03 21.02 21.02 16.5K
14:18 21.01 21.02 21.01 21.02 5.4K
14:19 21.01 21.03 21.01 21.02 15.2K
14:20 21.02 21.02 21.01 21.01 6.0K
14:21 21.01 21.01 20.99 20.99 8.6K
14:22 20.99 20.99 20.99 20.99 8.2K
14:23 21.00 21.00 21.00 21.00 1.2K
14:24 20.99 20.99 20.99 20.99 4.2K
14:25 20.99 20.99 20.98 20.98 3.8K
14:26 20.99 20.99 20.99 20.99 38.7K
14:27 20.99 20.99 20.98 20.98 3.8K
14:28 20.99 20.99 20.99 20.99 2.4K
14:29 20.99 20.99 20.99 20.99 10.0K
14:30 21.00 21.01 21.00 21.00 129.9K
14:31 21.00 21.00 21.00 21.00 0.1K
14:32 21.00 21.01 21.00 21.01 3.5K
14:33 21.02 21.03 21.02 21.03 2.9K
14:34 21.03 21.03 21.03 21.03 3.8K
14:35 21.03 21.03 21.03 21.03 4.8K
14:36 21.03 21.03 21.03 21.03 10.4K
14:37 21.04 21.04 21.03 21.03 9.4K
14:38 21.03 21.04 21.03 21.04 5.3K
14:39 21.02 21.02 21.02 21.02 1.8K
14:40 21.03 21.04 21.03 21.04 5.8K
14:41 21.03 21.03 21.02 21.02 5.5K
14:42 21.01 21.02 21.00 21.02 10.3K
14:43 21.01 21.01 21.01 21.01 0.3K
14:44 21.01 21.03 21.01 21.02 26.6K
14:45 21.02 21.02 21.02 21.02 1.6K
14:46 21.01 21.02 21.01 21.02 8.6K
14:47 21.02 21.02 21.02 21.02 2.6K
14:48 21.02 21.02 21.00 21.00 6.1K
14:50 21.01 21.01 21.00 21.01 1.7K
14:51 21.00 21.00 21.00 21.00 4.3K
14:52 21.00 21.00 21.00 21.00 1.3K
14:54 20.99 20.99 20.98 20.98 16.9K
14:55 20.98 20.99 20.98 20.99 1.6K
14:56 20.99 21.00 20.99 21.00 19.7K
14:57 20.99 20.99 20.98 20.99 9.4K
14:58 20.99 20.99 20.99 20.99 0.4K
14:59 20.98 20.99 20.98 20.98 22.6K
15:00 20.98 21.00 20.98 20.99 3.3K
15:01 21.00 21.00 20.99 20.99 1.7K
15:02 20.99 20.99 20.99 20.99 1.7K
15:03 20.99 20.99 20.99 20.99 4.1K
15:04 20.99 20.99 20.98 20.99 4.9K
15:05 21.00 21.00 20.99 21.00 4.6K
15:06 21.00 21.00 20.99 20.99 5.0K
15:07 20.99 20.99 20.98 20.99 1.5K
15:08 20.99 20.99 20.99 20.99 0.7K
15:09 20.99 20.99 20.99 20.99 1.3K
15:10 20.98 20.98 20.97 20.97 43.0K
15:11 20.98 20.98 20.98 20.98 1.1K
15:12 20.98 20.98 20.98 20.98 6.3K
15:13 20.99 21.00 20.99 21.00 1.3K
15:14 21.00 21.01 21.00 21.00 15.0K
15:15 21.00 21.00 20.99 20.99 9.5K
15:16 20.99 20.99 20.98 20.98 4.3K
15:17 20.97 20.98 20.97 20.97 0.6K
15:18 20.97 20.98 20.96 20.97 10.8K
15:19 20.98 20.98 20.98 20.98 2.0K
15:20 20.98 20.98 20.97 20.97 21.0K
15:21 20.97 20.97 20.97 20.97 3.2K
15:22 20.97 20.97 20.96 20.97 24.9K
15:23 20.96 20.97 20.95 20.96 41.3K
15:24 20.96 20.97 20.95 20.96 39.0K
15:25 20.96 20.96 20.96 20.96 1.3K
15:26 20.96 20.96 20.95 20.95 0.6K
15:27 20.95 20.95 20.95 20.95 7.5K
15:28 20.94 20.94 20.94 20.94 4.5K
15:29 20.94 20.94 20.94 20.94 1.9K
15:30 20.93 20.95 20.93 20.95 10.5K
15:31 20.94 20.94 20.94 20.94 28.8K
15:32 20.93 20.95 20.93 20.94 25.2K
15:33 20.94 20.95 20.93 20.93 22.4K
15:34 20.93 20.94 20.93 20.94 7.3K
15:35 20.94 20.95 20.94 20.94 6.8K
15:36 20.94 20.94 20.93 20.93 13.4K
15:37 20.94 20.94 20.93 20.93 9.4K
15:38 20.93 20.94 20.93 20.93 18.2K
15:39 20.93 20.93 20.92 20.92 16.5K
15:40 20.92 20.93 20.92 20.93 10.2K
15:41 20.92 20.93 20.92 20.92 3.5K
15:42 20.92 20.92 20.92 20.92 24.9K
15:43 20.91 20.92 20.91 20.92 4.2K
15:44 20.92 20.93 20.92 20.93 5.0K
15:45 20.93 20.93 20.93 20.93 3.9K
15:46 20.93 20.93 20.92 20.93 3.8K
15:47 20.92 20.92 20.92 20.92 10.8K
15:48 20.92 20.92 20.91 20.91 15.4K
15:49 20.91 20.92 20.91 20.91 16.8K
15:50 20.92 20.92 20.91 20.91 31.8K
15:51 20.92 20.93 20.92 20.92 7.4K
15:52 20.90 20.91 20.90 20.90 9.7K
15:53 20.90 20.90 20.89 20.90 17.4K
15:54 20.90 20.92 20.90 20.91 14.6K
15:55 20.92 20.92 20.90 20.90 4.4K
15:56 20.90 20.91 20.90 20.90 9.0K
15:57 20.90 20.91 20.89 20.90 47.7K
15:58 20.91 20.91 20.91 20.91 30.4K
15:59 20.92 20.93 20.92 20.92 149.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available