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 21.22 21.25 21.22 21.25 536.4K
09:31 21.24 21.24 21.21 21.21 35.6K
09:32 21.21 21.23 21.21 21.21 16.9K
09:33 21.22 21.22 21.20 21.21 29.9K
09:34 21.19 21.20 21.19 21.19 22.1K
09:35 21.20 21.20 21.18 21.19 76.8K
09:36 21.20 21.20 21.17 21.17 23.9K
09:37 21.18 21.18 21.15 21.17 27.1K
09:38 21.16 21.17 21.16 21.17 31.6K
09:39 21.17 21.21 21.17 21.20 30.4K
09:40 21.21 21.23 21.19 21.19 29.0K
09:41 21.19 21.20 21.19 21.19 16.2K
09:42 21.19 21.20 21.19 21.20 16.0K
09:43 21.20 21.20 21.19 21.20 32.1K
09:44 21.21 21.21 21.19 21.19 12.8K
09:45 21.19 21.19 21.18 21.18 10.2K
09:46 21.17 21.18 21.17 21.18 26.5K
09:47 21.18 21.18 21.16 21.17 23.4K
09:48 21.16 21.16 21.13 21.13 15.0K
09:49 21.13 21.13 21.12 21.13 21.4K
09:50 21.13 21.14 21.12 21.13 11.7K
09:51 21.12 21.12 21.09 21.11 41.9K
09:52 21.11 21.13 21.11 21.12 30.0K
09:53 21.12 21.12 21.12 21.12 18.8K
09:54 21.13 21.14 21.13 21.14 20.0K
09:55 21.14 21.15 21.13 21.15 6.0K
09:56 21.15 21.16 21.15 21.15 13.6K
09:57 21.15 21.17 21.15 21.17 5.3K
09:58 21.16 21.16 21.14 21.14 20.8K
09:59 21.14 21.16 21.14 21.16 5.4K
10:00 21.15 21.15 21.14 21.15 13.6K
10:01 21.15 21.16 21.15 21.15 18.0K
10:02 21.15 21.17 21.15 21.17 18.9K
10:03 21.17 21.17 21.17 21.17 23.3K
10:04 21.18 21.19 21.17 21.18 15.9K
10:05 21.18 21.18 21.17 21.17 8.2K
10:06 21.17 21.17 21.16 21.17 9.9K
10:07 21.16 21.16 21.15 21.15 23.0K
10:08 21.14 21.15 21.14 21.14 12.7K
10:09 21.14 21.15 21.14 21.15 11.3K
10:10 21.14 21.14 21.12 21.12 11.4K
10:11 21.12 21.13 21.11 21.12 21.5K
10:12 21.11 21.14 21.11 21.14 6.5K
10:13 21.14 21.14 21.12 21.12 26.5K
10:14 21.12 21.13 21.12 21.13 1.0K
10:15 21.12 21.14 21.12 21.14 17.4K
10:16 21.13 21.13 21.12 21.12 7.2K
10:17 21.12 21.12 21.10 21.11 19.3K
10:18 21.11 21.12 21.10 21.12 10.4K
10:19 21.12 21.15 21.12 21.15 18.9K
10:20 21.15 21.15 21.14 21.15 21.6K
10:21 21.16 21.16 21.14 21.15 12.4K
10:22 21.13 21.15 21.13 21.15 6.9K
10:23 21.14 21.14 21.10 21.10 24.3K
10:24 21.09 21.09 21.05 21.05 55.1K
10:25 21.05 21.05 21.04 21.05 9.2K
10:26 21.06 21.06 21.04 21.04 21.2K
10:27 21.03 21.06 21.03 21.06 18.9K
10:28 21.07 21.07 21.07 21.07 10.4K
10:29 21.07 21.09 21.07 21.08 22.6K
10:30 21.08 21.08 21.06 21.06 7.8K
10:31 21.07 21.07 21.05 21.06 24.0K
10:32 21.07 21.08 21.05 21.05 35.9K
10:33 21.04 21.05 21.04 21.05 6.2K
10:34 21.05 21.05 21.04 21.04 12.7K
10:35 21.04 21.05 21.03 21.05 15.0K
10:36 21.04 21.04 21.04 21.04 21.2K
10:37 21.05 21.06 21.05 21.06 7.8K
10:38 21.09 21.09 21.09 21.09 2.2K
10:39 21.10 21.11 21.10 21.11 4.0K
10:40 21.10 21.10 21.06 21.06 45.3K
10:41 21.06 21.06 21.04 21.05 11.7K
10:42 21.04 21.04 20.99 20.99 45.8K
10:43 20.99 21.01 20.99 21.01 58.4K
10:44 21.01 21.01 20.98 20.99 22.5K
10:45 20.99 21.00 20.97 20.97 26.8K
10:46 20.97 20.98 20.97 20.98 16.9K
10:47 20.99 20.99 20.98 20.98 4.4K
10:48 20.98 20.99 20.97 20.98 23.3K
10:49 20.98 20.98 20.94 20.94 12.2K
10:50 20.94 20.94 20.89 20.90 42.2K
10:51 20.87 20.89 20.87 20.88 35.6K
10:52 20.88 20.88 20.88 20.88 26.0K
10:53 20.87 20.87 20.85 20.87 20.4K
10:54 20.86 20.86 20.84 20.85 12.6K
10:55 20.82 20.84 20.82 20.83 27.8K
10:56 20.83 20.85 20.82 20.82 14.4K
10:57 20.81 20.83 20.81 20.82 7.5K
10:58 20.83 20.83 20.81 20.81 18.7K
10:59 20.82 20.82 20.79 20.80 42.1K
11:00 20.79 20.80 20.79 20.80 30.3K
11:01 20.80 20.82 20.80 20.80 20.9K
11:02 20.81 20.83 20.81 20.83 24.9K
11:03 20.84 20.86 20.84 20.85 18.6K
11:04 20.85 20.85 20.83 20.84 8.0K
11:05 20.83 20.86 20.83 20.86 17.1K
11:06 20.86 20.86 20.85 20.86 16.1K
11:07 20.86 20.87 20.85 20.87 47.0K
11:08 20.86 20.87 20.86 20.86 15.6K
11:09 20.86 20.86 20.86 20.86 14.8K
11:10 20.86 20.88 20.86 20.88 15.0K
11:11 20.88 20.88 20.87 20.87 22.2K
11:12 20.88 20.88 20.87 20.88 21.6K
11:13 20.88 20.88 20.86 20.86 6.9K
11:14 20.87 20.87 20.86 20.87 8.3K
11:15 20.86 20.88 20.86 20.88 28.8K
11:16 20.88 20.88 20.85 20.85 23.4K
11:17 20.86 20.87 20.85 20.87 19.4K
11:18 20.87 20.88 20.87 20.87 20.8K
11:19 20.87 20.88 20.86 20.86 18.2K
11:20 20.86 20.87 20.85 20.86 29.5K
11:21 20.87 20.87 20.87 20.87 1.7K
11:22 20.87 20.87 20.86 20.86 10.7K
11:23 20.86 20.87 20.85 20.87 7.2K
11:24 20.88 20.88 20.87 20.87 5.9K
11:25 20.86 20.87 20.86 20.87 2.7K
11:26 20.87 20.87 20.86 20.87 6.0K
11:27 20.88 20.88 20.88 20.88 17.2K
11:28 20.88 20.89 20.88 20.88 1.2K
11:29 20.88 20.88 20.87 20.88 10.2K
11:30 20.86 20.87 20.86 20.87 8.9K
11:31 20.87 20.87 20.87 20.87 13.1K
11:32 20.87 20.87 20.85 20.87 2.9K
11:33 20.86 20.87 20.84 20.84 10.4K
11:34 20.85 20.85 20.85 20.85 3.1K
11:35 20.84 20.84 20.82 20.83 21.4K
11:36 20.84 20.86 20.84 20.86 53.9K
11:37 20.87 20.89 20.87 20.89 6.2K
11:38 20.90 20.91 20.90 20.90 14.0K
11:39 20.90 20.90 20.90 20.90 13.6K
11:40 20.89 20.89 20.89 20.89 5.5K
11:41 20.89 20.89 20.89 20.89 4.4K
11:42 20.90 20.90 20.90 20.90 0.9K
11:43 20.90 20.92 20.90 20.91 20.5K
11:44 20.92 20.92 20.92 20.92 15.0K
11:45 20.92 20.92 20.90 20.91 6.8K
11:46 20.91 20.91 20.91 20.91 1.4K
11:47 20.90 20.90 20.89 20.90 16.6K
11:48 20.90 20.90 20.90 20.90 11.9K
11:49 20.89 20.89 20.89 20.89 0.5K
11:50 20.90 20.90 20.89 20.89 11.6K
11:51 20.89 20.89 20.88 20.88 3.3K
11:52 20.88 20.88 20.87 20.88 5.2K
11:53 20.88 20.88 20.87 20.87 12.1K
11:54 20.85 20.85 20.83 20.83 11.2K
11:55 20.84 20.85 20.84 20.84 3.2K
11:56 20.84 20.86 20.84 20.86 8.6K
11:57 20.86 20.87 20.86 20.87 10.8K
11:58 20.86 20.86 20.86 20.86 0.7K
11:59 20.85 20.85 20.85 20.85 0.3K
12:00 20.86 20.86 20.86 20.86 2.5K
12:01 20.87 20.87 20.86 20.86 4.6K
12:02 20.86 20.86 20.85 20.86 4.0K
12:03 20.86 20.86 20.85 20.86 4.0K
12:04 20.85 20.85 20.85 20.85 10.5K
12:05 20.84 20.86 20.84 20.85 5.8K
12:06 20.85 20.85 20.84 20.84 9.1K
12:07 20.84 20.84 20.83 20.83 12.9K
12:08 20.83 20.83 20.82 20.82 14.6K
12:09 20.83 20.84 20.83 20.83 3.8K
12:10 20.82 20.85 20.82 20.85 6.9K
12:11 20.85 20.86 20.84 20.84 4.3K
12:12 20.84 20.84 20.84 20.84 0.3K
12:13 20.83 20.83 20.82 20.83 4.3K
12:14 20.83 20.83 20.83 20.83 2.0K
12:15 20.82 20.82 20.82 20.82 9.1K
12:16 20.81 20.81 20.80 20.80 31.0K
12:17 20.81 20.83 20.81 20.83 3.7K
12:18 20.82 20.82 20.81 20.82 4.9K
12:19 20.83 20.84 20.83 20.84 5.3K
12:20 20.83 20.83 20.83 20.83 7.4K
12:21 20.82 20.83 20.82 20.83 17.2K
12:22 20.82 20.82 20.81 20.82 8.7K
12:23 20.82 20.82 20.82 20.82 8.3K
12:24 20.82 20.85 20.82 20.85 7.7K
12:25 20.85 20.85 20.84 20.85 20.4K
12:26 20.86 20.87 20.86 20.86 7.6K
12:27 20.85 20.85 20.84 20.85 2.6K
12:28 20.85 20.85 20.84 20.84 1.4K
12:29 20.82 20.83 20.82 20.83 16.9K
12:30 20.83 20.84 20.83 20.84 11.7K
12:31 20.84 20.84 20.83 20.83 1.5K
12:32 20.83 20.84 20.83 20.84 8.2K
12:33 20.83 20.83 20.83 20.83 2.7K
12:34 20.85 20.85 20.84 20.84 2.6K
12:35 20.85 20.85 20.84 20.84 9.0K
12:36 20.84 20.85 20.84 20.84 15.3K
12:37 20.83 20.83 20.82 20.82 31.5K
12:38 20.82 20.82 20.81 20.82 2.6K
12:39 20.82 20.82 20.80 20.80 8.6K
12:40 20.80 20.80 20.79 20.80 6.8K
12:41 20.79 20.79 20.79 20.79 16.4K
12:42 20.79 20.79 20.78 20.78 6.9K
12:43 20.78 20.80 20.77 20.79 31.3K
12:44 20.78 20.79 20.77 20.77 10.7K
12:45 20.77 20.78 20.76 20.78 9.4K
12:46 20.78 20.78 20.78 20.78 2.7K
12:47 20.77 20.77 20.75 20.75 15.7K
12:48 20.75 20.75 20.74 20.74 2.0K
12:49 20.74 20.74 20.74 20.74 2.1K
12:50 20.74 20.75 20.74 20.74 12.9K
12:51 20.74 20.75 20.74 20.75 23.4K
12:52 20.75 20.75 20.75 20.75 6.6K
12:53 20.74 20.74 20.73 20.74 14.0K
12:54 20.75 20.78 20.75 20.77 8.4K
12:55 20.78 20.79 20.78 20.79 10.4K
12:56 20.78 20.78 20.78 20.78 2.3K
12:57 20.78 20.78 20.77 20.77 6.4K
12:58 20.78 20.78 20.76 20.76 53.1K
12:59 20.76 20.77 20.74 20.75 29.1K
13:00 20.75 20.76 20.75 20.76 8.7K
13:01 20.75 20.76 20.75 20.76 8.9K
13:02 20.75 20.77 20.75 20.76 9.8K
13:03 20.76 20.76 20.75 20.75 4.7K
13:04 20.75 20.75 20.75 20.75 4.1K
13:05 20.74 20.74 20.72 20.72 16.9K
13:06 20.72 20.72 20.70 20.71 48.2K
13:07 20.71 20.72 20.71 20.72 3.1K
13:08 20.72 20.72 20.72 20.72 9.8K
13:09 20.72 20.74 20.72 20.72 10.3K
13:10 20.71 20.72 20.71 20.72 16.1K
13:11 20.70 20.72 20.70 20.71 32.1K
13:12 20.72 20.72 20.72 20.72 2.2K
13:13 20.72 20.72 20.70 20.72 7.2K
13:14 20.72 20.72 20.71 20.72 7.5K
13:15 20.71 20.72 20.70 20.72 33.8K
13:16 20.72 20.72 20.70 20.71 54.3K
13:17 20.71 20.71 20.70 20.70 16.3K
13:18 20.71 20.71 20.70 20.70 19.9K
13:19 20.66 20.66 20.64 20.64 55.8K
13:20 20.64 20.64 20.59 20.59 51.0K
13:21 20.60 20.60 20.59 20.60 18.8K
13:22 20.59 20.60 20.58 20.59 19.5K
13:23 20.58 20.58 20.54 20.54 143.8K
13:24 20.55 20.58 20.55 20.58 49.4K
13:25 20.58 20.59 20.57 20.59 16.9K
13:26 20.58 20.58 20.56 20.56 13.4K
13:27 20.55 20.57 20.54 20.56 8.4K
13:28 20.56 20.57 20.56 20.57 5.2K
13:29 20.56 20.60 20.56 20.60 10.7K
13:30 20.58 20.59 20.57 20.57 26.7K
13:31 20.56 20.57 20.56 20.57 4.9K
13:32 20.57 20.57 20.56 20.57 3.4K
13:33 20.56 20.57 20.55 20.55 20.5K
13:34 20.55 20.56 20.55 20.56 24.0K
13:35 20.55 20.56 20.54 20.54 9.2K
13:36 20.53 20.54 20.53 20.53 5.0K
13:37 20.53 20.53 20.48 20.48 71.0K
13:38 20.49 20.51 20.49 20.49 35.6K
13:39 20.49 20.51 20.49 20.51 15.0K
13:40 20.50 20.51 20.50 20.50 6.2K
13:41 20.50 20.53 20.50 20.53 22.4K
13:42 20.53 20.58 20.53 20.58 8.1K
13:43 20.58 20.58 20.57 20.57 21.3K
13:44 20.58 20.59 20.57 20.58 38.3K
13:45 20.57 20.61 20.57 20.60 19.7K
13:46 20.60 20.60 20.59 20.59 15.7K
13:47 20.59 20.60 20.58 20.60 5.5K
13:48 20.60 20.60 20.58 20.59 6.0K
13:49 20.57 20.59 20.57 20.58 6.2K
13:50 20.60 20.60 20.58 20.59 12.8K
13:51 20.58 20.59 20.58 20.59 9.9K
13:52 20.57 20.57 20.54 20.55 20.7K
13:53 20.55 20.59 20.55 20.58 21.1K
13:54 20.58 20.59 20.57 20.58 12.7K
13:55 20.58 20.59 20.58 20.58 21.9K
13:56 20.58 20.60 20.58 20.58 19.4K
13:57 20.60 20.61 20.60 20.60 12.0K
13:58 20.63 20.64 20.63 20.64 12.8K
13:59 20.66 20.67 20.66 20.66 20.9K
14:00 20.65 20.65 20.64 20.65 4.0K
14:01 20.64 20.65 20.63 20.63 47.3K
14:02 20.63 20.64 20.63 20.63 15.2K
14:03 20.62 20.63 20.62 20.63 11.6K
14:04 20.63 20.64 20.63 20.63 28.2K
14:05 20.62 20.62 20.61 20.62 41.6K
14:06 20.64 20.65 20.64 20.64 12.4K
14:07 20.64 20.65 20.63 20.64 15.1K
14:08 20.65 20.65 20.65 20.65 5.4K
14:09 20.65 20.65 20.65 20.65 29.0K
14:10 20.65 20.66 20.64 20.66 16.6K
14:11 20.66 20.67 20.66 20.67 9.3K
14:12 20.68 20.68 20.65 20.65 30.3K
14:13 20.64 20.64 20.63 20.63 2.5K
14:14 20.64 20.65 20.63 20.65 10.6K
14:15 20.65 20.65 20.64 20.64 18.4K
14:16 20.65 20.66 20.64 20.66 4.7K
14:17 20.66 20.66 20.65 20.66 3.8K
14:18 20.68 20.68 20.67 20.68 4.6K
14:19 20.68 20.69 20.67 20.69 6.1K
14:20 20.67 20.67 20.66 20.66 33.6K
14:21 20.66 20.66 20.65 20.65 3.6K
14:22 20.66 20.66 20.66 20.66 11.2K
14:23 20.66 20.67 20.66 20.67 3.5K
14:24 20.65 20.66 20.63 20.64 16.1K
14:25 20.64 20.64 20.64 20.64 2.3K
14:26 20.63 20.64 20.62 20.64 26.8K
14:27 20.64 20.64 20.62 20.62 21.1K
14:28 20.62 20.63 20.62 20.63 8.5K
14:29 20.63 20.64 20.62 20.63 7.7K
14:30 20.63 20.64 20.62 20.63 5.5K
14:31 20.63 20.64 20.63 20.64 19.6K
14:32 20.65 20.66 20.65 20.66 1.2K
14:33 20.67 20.67 20.67 20.67 1.0K
14:34 20.66 20.67 20.66 20.66 12.7K
14:35 20.66 20.67 20.65 20.67 2.1K
14:36 20.67 20.67 20.67 20.67 2.7K
14:37 20.66 20.66 20.66 20.66 2.3K
14:38 20.65 20.65 20.65 20.65 4.9K
14:39 20.65 20.65 20.65 20.65 1.4K
14:40 20.65 20.65 20.64 20.64 1.2K
14:41 20.65 20.65 20.65 20.65 24.5K
14:44 20.65 20.65 20.64 20.64 8.4K
14:45 20.65 20.67 20.65 20.67 6.1K
14:46 20.67 20.68 20.67 20.68 2.3K
14:47 20.68 20.68 20.68 20.68 0.3K
14:48 20.68 20.68 20.68 20.68 2.2K
14:49 20.68 20.68 20.68 20.68 0.1K
14:50 20.67 20.67 20.67 20.67 7.0K
14:51 20.65 20.66 20.65 20.66 2.5K
14:52 20.66 20.66 20.66 20.66 4.7K
14:53 20.66 20.66 20.66 20.66 9.7K
14:54 20.67 20.67 20.66 20.67 14.1K
14:55 20.67 20.67 20.66 20.66 2.6K
14:56 20.66 20.67 20.65 20.65 21.6K
14:57 20.66 20.66 20.65 20.65 10.7K
14:58 20.66 20.66 20.65 20.65 8.6K
14:59 20.64 20.64 20.63 20.64 3.5K
15:00 20.64 20.65 20.64 20.65 9.4K
15:01 20.65 20.66 20.65 20.65 9.1K
15:02 20.65 20.66 20.65 20.66 1.6K
15:03 20.66 20.66 20.65 20.65 1.4K
15:04 20.64 20.64 20.64 20.64 4.3K
15:05 20.64 20.65 20.64 20.65 20.9K
15:06 20.65 20.65 20.64 20.64 2.3K
15:07 20.65 20.65 20.64 20.64 15.0K
15:08 20.63 20.63 20.63 20.63 8.5K
15:09 20.64 20.64 20.64 20.64 1.9K
15:10 20.65 20.65 20.64 20.64 8.1K
15:11 20.63 20.64 20.63 20.63 9.3K
15:12 20.64 20.65 20.64 20.65 4.9K
15:13 20.64 20.65 20.63 20.63 22.1K
15:14 20.64 20.64 20.62 20.62 16.2K
15:15 20.63 20.63 20.63 20.63 13.8K
15:16 20.62 20.64 20.62 20.64 4.5K
15:17 20.64 20.65 20.64 20.65 34.7K
15:18 20.64 20.65 20.64 20.65 28.0K
15:19 20.64 20.64 20.64 20.64 2.7K
15:20 20.63 20.64 20.63 20.63 3.0K
15:21 20.64 20.64 20.63 20.63 2.4K
15:22 20.63 20.65 20.63 20.65 19.5K
15:23 20.65 20.65 20.65 20.65 0.5K
15:24 20.65 20.65 20.63 20.63 8.5K
15:25 20.64 20.64 20.63 20.63 10.6K
15:26 20.64 20.64 20.63 20.63 2.4K
15:27 20.64 20.64 20.63 20.63 4.9K
15:28 20.64 20.64 20.63 20.63 3.8K
15:29 20.63 20.64 20.63 20.63 17.9K
15:30 20.63 20.66 20.63 20.66 8.2K
15:31 20.67 20.68 20.67 20.68 6.4K
15:32 20.67 20.67 20.66 20.66 6.7K
15:33 20.66 20.67 20.66 20.67 10.8K
15:34 20.67 20.67 20.66 20.67 17.5K
15:35 20.66 20.67 20.66 20.67 3.2K
15:36 20.68 20.68 20.67 20.67 13.5K
15:37 20.67 20.67 20.66 20.66 6.4K
15:38 20.67 20.67 20.65 20.66 5.7K
15:39 20.65 20.66 20.65 20.66 1.3K
15:40 20.66 20.67 20.66 20.66 8.2K
15:41 20.67 20.67 20.66 20.66 2.5K
15:42 20.66 20.67 20.65 20.67 2.6K
15:43 20.67 20.67 20.66 20.67 3.3K
15:44 20.67 20.67 20.67 20.67 6.0K
15:45 20.67 20.67 20.67 20.67 4.2K
15:46 20.67 20.69 20.67 20.69 13.7K
15:47 20.69 20.69 20.68 20.68 2.3K
15:48 20.69 20.69 20.69 20.69 10.9K
15:49 20.68 20.68 20.68 20.68 4.9K
15:50 20.67 20.68 20.66 20.66 18.1K
15:51 20.66 20.67 20.65 20.67 8.6K
15:52 20.67 20.67 20.66 20.67 2.1K
15:53 20.67 20.67 20.67 20.67 0.6K
15:54 20.67 20.68 20.67 20.67 9.3K
15:55 20.68 20.70 20.68 20.70 11.2K
15:56 20.70 20.71 20.70 20.70 16.5K
15:57 20.69 20.70 20.69 20.70 27.8K
15:58 20.70 20.70 20.69 20.69 8.5K
15:59 20.69 20.69 20.67 20.67 101.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available