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 20.94 20.95 20.91 20.92 1,272.2K
09:31 20.92 20.92 20.90 20.91 74.3K
09:32 20.90 20.91 20.89 20.90 52.2K
09:33 20.90 20.90 20.88 20.89 68.7K
09:34 20.90 20.90 20.88 20.89 48.8K
09:35 20.90 20.94 20.90 20.93 95.2K
09:36 20.92 20.92 20.90 20.92 80.1K
09:37 20.92 20.93 20.91 20.93 41.9K
09:38 20.92 20.93 20.89 20.90 194.5K
09:39 20.90 20.90 20.88 20.88 36.4K
09:40 20.87 20.87 20.85 20.85 69.6K
09:41 20.86 20.90 20.86 20.87 70.3K
09:42 20.88 20.88 20.86 20.87 32.0K
09:43 20.87 20.87 20.85 20.86 65.8K
09:44 20.86 20.86 20.82 20.82 51.3K
09:45 20.82 20.82 20.78 20.80 111.3K
09:46 20.79 20.80 20.77 20.79 124.4K
09:47 20.78 20.81 20.77 20.77 35.3K
09:48 20.77 20.78 20.74 20.74 102.1K
09:49 20.75 20.75 20.71 20.71 136.0K
09:50 20.73 20.73 20.71 20.71 54.2K
09:51 20.72 20.73 20.69 20.73 75.5K
09:52 20.72 20.72 20.68 20.68 58.6K
09:53 20.68 20.68 20.66 20.67 82.1K
09:54 20.67 20.68 20.65 20.68 163.5K
09:55 20.68 20.72 20.68 20.71 83.6K
09:56 20.71 20.71 20.69 20.70 51.4K
09:57 20.69 20.69 20.67 20.67 60.3K
09:58 20.67 20.68 20.67 20.67 46.9K
09:59 20.68 20.69 20.68 20.68 51.1K
10:00 20.69 20.69 20.66 20.67 82.7K
10:01 20.66 20.68 20.66 20.67 79.9K
10:02 20.67 20.67 20.65 20.65 48.6K
10:03 20.64 20.66 20.61 20.64 111.3K
10:04 20.65 20.68 20.64 20.66 73.1K
10:05 20.66 20.71 20.66 20.70 41.2K
10:06 20.71 20.73 20.70 20.72 44.7K
10:07 20.73 20.73 20.72 20.73 54.0K
10:08 20.75 20.77 20.73 20.76 36.9K
10:09 20.77 20.79 20.77 20.79 51.2K
10:10 20.79 20.83 20.79 20.83 39.9K
10:11 20.83 20.85 20.81 20.81 77.0K
10:12 20.82 20.86 20.82 20.86 45.0K
10:13 20.85 20.86 20.84 20.84 28.3K
10:14 20.85 20.85 20.81 20.82 49.0K
10:15 20.81 20.83 20.80 20.81 63.2K
10:16 20.80 20.84 20.80 20.84 15.8K
10:17 20.85 20.85 20.83 20.84 40.5K
10:18 20.85 20.87 20.85 20.87 49.1K
10:19 20.87 20.87 20.85 20.85 38.9K
10:20 20.86 20.90 20.86 20.90 38.2K
10:21 20.90 20.91 20.89 20.90 27.2K
10:22 20.89 20.90 20.88 20.90 26.9K
10:23 20.88 20.91 20.88 20.91 55.7K
10:24 20.91 20.91 20.90 20.91 75.3K
10:25 20.91 20.91 20.90 20.90 36.7K
10:26 20.89 20.93 20.89 20.93 44.9K
10:27 20.93 20.95 20.93 20.94 47.7K
10:28 20.94 20.96 20.94 20.95 24.6K
10:29 20.96 20.97 20.96 20.96 31.8K
10:30 20.96 20.99 20.95 20.96 77.0K
10:31 20.95 20.95 20.93 20.94 64.1K
10:32 20.95 20.96 20.94 20.95 26.6K
10:33 20.95 20.97 20.95 20.97 40.0K
10:34 20.98 20.98 20.97 20.98 6.5K
10:35 20.98 20.98 20.95 20.95 68.4K
10:36 20.96 20.98 20.96 20.97 28.2K
10:37 20.97 20.98 20.97 20.97 25.3K
10:38 20.98 20.98 20.95 20.95 53.2K
10:39 20.95 20.96 20.94 20.95 48.0K
10:40 20.95 20.96 20.94 20.94 24.0K
10:41 20.94 20.94 20.91 20.93 34.2K
10:42 20.93 20.93 20.91 20.91 49.0K
10:43 20.90 20.91 20.89 20.90 59.1K
10:44 20.90 20.90 20.90 20.89 18.3K
10:45 20.91 20.97 20.91 20.97 21.6K
10:46 20.96 20.97 20.95 20.95 56.4K
10:47 20.96 20.96 20.94 20.95 14.6K
10:48 20.95 20.95 20.91 20.91 37.2K
10:49 20.90 20.91 20.89 20.90 53.4K
10:50 20.90 20.92 20.90 20.90 40.4K
10:51 20.92 20.93 20.91 20.91 26.8K
10:52 20.91 20.94 20.91 20.94 31.3K
10:53 20.94 20.95 20.94 20.94 14.7K
10:54 20.94 20.96 20.94 20.95 78.3K
10:55 20.94 20.96 20.94 20.95 12.0K
10:56 20.95 20.96 20.94 20.94 45.0K
10:57 20.94 20.95 20.93 20.93 20.3K
10:58 20.93 20.94 20.93 20.93 14.6K
10:59 20.93 20.94 20.92 20.94 8.3K
11:00 20.93 20.93 20.92 20.93 15.1K
11:01 20.94 20.94 20.90 20.90 13.3K
11:02 20.90 20.93 20.90 20.92 32.0K
11:03 20.92 20.92 20.91 20.91 9.7K
11:04 20.90 20.90 20.89 20.89 36.0K
11:05 20.88 20.88 20.87 20.87 29.3K
11:06 20.87 20.89 20.87 20.89 16.0K
11:07 20.89 20.89 20.88 20.88 7.9K
11:08 20.87 20.88 20.86 20.87 7.4K
11:09 20.86 20.86 20.84 20.84 26.0K
11:10 20.83 20.85 20.82 20.85 11.9K
11:11 20.85 20.88 20.85 20.88 30.0K
11:12 20.88 20.88 20.86 20.87 29.6K
11:13 20.86 20.87 20.85 20.86 32.2K
11:14 20.86 20.86 20.84 20.84 14.1K
11:15 20.84 20.84 20.82 20.84 51.0K
11:16 20.84 20.85 20.84 20.83 28.0K
11:17 20.82 20.83 20.79 20.79 24.9K
11:18 20.79 20.79 20.77 20.77 9.5K
11:19 20.76 20.80 20.76 20.79 19.1K
11:20 20.80 20.81 20.79 20.80 38.5K
11:21 20.78 20.79 20.78 20.78 36.6K
11:22 20.77 20.77 20.76 20.77 22.7K
11:23 20.77 20.78 20.77 20.78 10.1K
11:24 20.78 20.78 20.75 20.75 20.0K
11:25 20.76 20.79 20.76 20.78 15.8K
11:26 20.78 20.79 20.77 20.78 20.2K
11:27 20.80 20.80 20.78 20.78 19.6K
11:28 20.78 20.79 20.76 20.76 25.6K
11:29 20.77 20.79 20.76 20.76 46.1K
11:30 20.77 20.78 20.77 20.77 48.1K
11:31 20.78 20.79 20.78 20.78 17.4K
11:32 20.77 20.78 20.76 20.76 12.1K
11:33 20.77 20.78 20.76 20.78 5.4K
11:34 20.77 20.78 20.76 20.77 8.7K
11:35 20.77 20.77 20.76 20.77 5.4K
11:36 20.77 20.78 20.77 20.78 12.7K
11:37 20.77 20.79 20.76 20.79 24.7K
11:38 20.80 20.83 20.80 20.82 14.8K
11:39 20.82 20.82 20.82 20.82 16.5K
11:40 20.82 20.82 20.81 20.82 5.6K
11:41 20.83 20.84 20.83 20.84 9.5K
11:42 20.83 20.85 20.83 20.85 8.2K
11:43 20.85 20.86 20.85 20.85 18.8K
11:44 20.86 20.86 20.86 20.86 3.5K
11:45 20.88 20.89 20.88 20.89 9.2K
11:46 20.90 20.90 20.88 20.89 13.9K
11:47 20.89 20.89 20.84 20.86 24.5K
11:48 20.86 20.88 20.86 20.87 18.1K
11:49 20.86 20.88 20.86 20.88 2.8K
11:50 20.87 20.88 20.87 20.87 9.6K
11:51 20.86 20.88 20.86 20.87 21.0K
11:52 20.88 20.88 20.88 20.88 9.6K
11:53 20.90 20.90 20.90 20.90 3.1K
11:54 20.90 20.91 20.90 20.91 27.8K
11:55 20.90 20.90 20.89 20.89 18.9K
11:56 20.88 20.89 20.88 20.89 15.7K
11:57 20.89 20.90 20.89 20.90 3.5K
11:58 20.90 20.90 20.89 20.90 19.2K
11:59 20.91 20.91 20.89 20.89 25.1K
12:00 20.89 20.90 20.89 20.89 6.8K
12:01 20.89 20.89 20.88 20.89 23.1K
12:02 20.89 20.89 20.88 20.88 8.0K
12:03 20.92 20.92 20.90 20.90 24.3K
12:04 20.91 20.91 20.91 20.91 3.1K
12:05 20.91 20.91 20.90 20.91 5.3K
12:06 20.91 20.93 20.91 20.93 7.1K
12:07 20.94 20.94 20.94 20.94 7.3K
12:08 20.95 20.95 20.94 20.95 30.6K
12:09 20.96 20.96 20.95 20.95 3.8K
12:10 20.96 20.96 20.95 20.95 16.7K
12:11 20.94 20.96 20.94 20.95 24.2K
12:12 20.96 20.96 20.94 20.94 14.2K
12:13 20.93 20.94 20.93 20.94 5.3K
12:14 20.94 20.94 20.93 20.94 1.8K
12:15 20.94 20.94 20.94 20.94 27.1K
12:16 20.94 20.94 20.92 20.92 8.4K
12:17 20.93 20.95 20.93 20.95 6.9K
12:18 20.96 20.96 20.94 20.94 21.0K
12:19 20.95 20.95 20.94 20.94 2.8K
12:20 20.94 20.94 20.93 20.94 6.2K
12:21 20.94 20.94 20.91 20.93 19.6K
12:22 20.92 20.93 20.92 20.92 10.4K
12:23 20.93 20.93 20.93 20.93 3.4K
12:24 20.93 20.94 20.93 20.94 5.5K
12:25 20.94 20.95 20.94 20.95 11.7K
12:26 20.96 20.96 20.95 20.95 6.0K
12:27 20.94 20.94 20.94 20.94 2.8K
12:28 20.94 20.95 20.93 20.94 22.3K
12:29 20.94 20.95 20.93 20.93 4.6K
12:30 20.93 20.93 20.92 20.93 21.9K
12:31 20.93 20.93 20.90 20.90 10.3K
12:32 20.89 20.89 20.88 20.88 10.4K
12:33 20.89 20.91 20.88 20.90 5.8K
12:34 20.90 20.91 20.90 20.90 15.5K
12:35 20.90 20.91 20.90 20.90 11.2K
12:36 20.91 20.91 20.90 20.90 13.5K
12:37 20.90 20.90 20.88 20.88 20.2K
12:38 20.88 20.88 20.86 20.86 34.1K
12:39 20.86 20.87 20.86 20.86 5.0K
12:40 20.84 20.84 20.82 20.82 28.8K
12:41 20.84 20.84 20.82 20.83 27.4K
12:42 20.83 20.85 20.82 20.85 18.0K
12:43 20.85 20.86 20.85 20.86 7.8K
12:44 20.85 20.90 20.85 20.90 45.6K
12:45 20.90 20.93 20.90 20.92 41.1K
12:46 20.92 20.92 20.90 20.90 14.5K
12:47 20.90 20.90 20.87 20.88 24.3K
12:48 20.87 20.88 20.87 20.88 1.6K
12:49 20.88 20.88 20.87 20.88 45.2K
12:50 20.88 20.88 20.87 20.87 6.8K
12:51 20.87 20.88 20.87 20.88 12.5K
12:52 20.90 20.90 20.88 20.89 15.9K
12:53 20.88 20.89 20.87 20.87 21.9K
12:54 20.87 20.87 20.83 20.84 25.5K
12:55 20.84 20.85 20.82 20.82 24.2K
12:56 20.82 20.82 20.80 20.80 33.0K
12:57 20.79 20.81 20.79 20.81 34.2K
12:58 20.81 20.81 20.80 20.80 12.5K
12:59 20.81 20.82 20.81 20.82 71.4K
13:00 20.82 20.83 20.80 20.81 15.2K
13:01 20.79 20.80 20.78 20.77 9.6K
13:02 20.77 20.78 20.77 20.78 36.5K
13:03 20.77 20.78 20.77 20.77 27.9K
13:04 20.78 20.78 20.77 20.77 18.7K
13:05 20.77 20.77 20.74 20.75 41.7K
13:06 20.75 20.77 20.74 20.77 20.3K
13:07 20.78 20.78 20.75 20.75 10.7K
13:08 20.76 20.79 20.76 20.78 9.9K
13:09 20.80 20.80 20.77 20.78 17.4K
13:10 20.77 20.80 20.77 20.80 8.3K
13:11 20.79 20.79 20.78 20.78 11.6K
13:12 20.78 20.78 20.77 20.77 5.5K
13:13 20.77 20.77 20.72 20.72 18.8K
13:14 20.73 20.75 20.73 20.74 21.3K
13:15 20.74 20.76 20.73 20.75 12.4K
13:16 20.75 20.75 20.74 20.75 3.6K
13:17 20.74 20.75 20.73 20.73 18.7K
13:18 20.73 20.74 20.73 20.73 13.7K
13:19 20.73 20.73 20.72 20.73 44.1K
13:20 20.72 20.75 20.72 20.74 64.3K
13:21 20.74 20.75 20.74 20.75 11.0K
13:22 20.75 20.77 20.75 20.77 14.8K
13:23 20.77 20.77 20.77 20.76 29.3K
13:24 20.76 20.76 20.76 20.75 6.5K
13:25 20.74 20.75 20.74 20.74 28.3K
13:26 20.74 20.75 20.74 20.74 16.9K
13:27 20.73 20.73 20.72 20.73 17.0K
13:28 20.72 20.73 20.72 20.72 15.5K
13:29 20.73 20.75 20.73 20.75 19.0K
13:30 20.76 20.79 20.76 20.79 8.1K
13:31 20.82 20.82 20.81 20.80 49.5K
13:32 20.80 20.81 20.80 20.80 16.7K
13:33 20.80 20.81 20.79 20.80 11.5K
13:34 20.79 20.80 20.78 20.78 10.7K
13:35 20.78 20.79 20.78 20.78 6.5K
13:36 20.79 20.79 20.75 20.77 23.6K
13:37 20.76 20.77 20.73 20.73 37.7K
13:38 20.72 20.73 20.71 20.72 46.0K
13:39 20.73 20.73 20.72 20.73 24.8K
13:40 20.74 20.78 20.74 20.78 13.2K
13:41 20.78 20.78 20.77 20.77 6.1K
13:42 20.76 20.78 20.76 20.78 6.0K
13:43 20.77 20.77 20.76 20.76 8.3K
13:44 20.76 20.76 20.73 20.73 38.1K
13:45 20.73 20.74 20.73 20.74 7.6K
13:46 20.74 20.75 20.74 20.75 15.2K
13:47 20.73 20.73 20.72 20.73 76.1K
13:48 20.72 20.73 20.72 20.73 3.8K
13:49 20.73 20.74 20.72 20.73 14.2K
13:50 20.74 20.74 20.73 20.74 18.8K
13:51 20.73 20.74 20.73 20.74 8.8K
13:52 20.74 20.75 20.72 20.72 17.2K
13:53 20.71 20.72 20.71 20.71 9.3K
13:54 20.71 20.72 20.71 20.72 9.4K
13:55 20.71 20.72 20.71 20.71 13.3K
13:56 20.71 20.72 20.70 20.71 26.8K
13:57 20.71 20.72 20.70 20.71 8.9K
13:58 20.71 20.71 20.69 20.69 25.0K
13:59 20.69 20.71 20.69 20.71 52.5K
14:00 20.72 20.72 20.71 20.72 19.9K
14:01 20.72 20.72 20.71 20.71 16.3K
14:02 20.72 20.72 20.70 20.71 48.5K
14:03 20.70 20.71 20.67 20.69 53.5K
14:04 20.69 20.69 20.67 20.68 25.1K
14:05 20.68 20.69 20.68 20.69 8.0K
14:06 20.69 20.69 20.67 20.67 6.7K
14:07 20.68 20.68 20.67 20.67 5.6K
14:08 20.68 20.68 20.67 20.68 8.5K
14:09 20.68 20.69 20.67 20.67 67.6K
14:10 20.67 20.69 20.67 20.69 18.6K
14:11 20.70 20.70 20.66 20.66 23.3K
14:12 20.67 20.67 20.65 20.65 23.3K
14:13 20.66 20.66 20.65 20.66 13.2K
14:14 20.66 20.66 20.64 20.65 72.9K
14:15 20.66 20.66 20.64 20.64 11.4K
14:16 20.65 20.65 20.60 20.60 50.5K
14:17 20.60 20.62 20.58 20.62 88.4K
14:18 20.61 20.67 20.61 20.66 57.9K
14:19 20.67 20.67 20.59 20.59 15.2K
14:20 20.60 20.60 20.58 20.59 34.9K
14:21 20.59 20.61 20.59 20.59 32.8K
14:22 20.59 20.61 20.59 20.59 43.6K
14:23 20.60 20.62 20.59 20.61 31.2K
14:24 20.61 20.61 20.60 20.61 29.6K
14:25 20.61 20.65 20.61 20.63 33.0K
14:26 20.64 20.66 20.64 20.65 12.1K
14:27 20.65 20.69 20.65 20.69 12.0K
14:28 20.69 20.70 20.68 20.68 27.7K
14:29 20.68 20.69 20.66 20.66 19.2K
14:30 20.66 20.69 20.65 20.69 19.3K
14:31 20.69 20.69 20.67 20.68 14.7K
14:32 20.69 20.69 20.67 20.67 12.6K
14:33 20.67 20.67 20.63 20.64 21.1K
14:34 20.66 20.68 20.65 20.67 17.5K
14:35 20.66 20.67 20.64 20.65 68.9K
14:36 20.64 20.66 20.64 20.66 38.5K
14:37 20.65 20.66 20.65 20.66 19.0K
14:38 20.65 20.68 20.65 20.68 19.2K
14:39 20.67 20.68 20.67 20.68 22.1K
14:40 20.68 20.68 20.67 20.68 29.8K
14:41 20.68 20.68 20.65 20.65 33.9K
14:42 20.66 20.67 20.66 20.67 20.5K
14:43 20.68 20.68 20.66 20.67 21.7K
14:44 20.67 20.67 20.66 20.66 15.5K
14:45 20.66 20.67 20.65 20.66 47.6K
14:46 20.65 20.65 20.64 20.64 25.0K
14:47 20.66 20.66 20.64 20.64 3.9K
14:48 20.64 20.66 20.64 20.65 65.7K
14:49 20.66 20.67 20.65 20.67 5.7K
14:50 20.67 20.67 20.64 20.66 12.9K
14:51 20.66 20.66 20.60 20.60 61.6K
14:52 20.60 20.61 20.59 20.61 52.4K
14:53 20.62 20.62 20.59 20.61 12.9K
14:54 20.62 20.62 20.60 20.61 36.7K
14:55 20.62 20.62 20.61 20.62 32.4K
14:56 20.60 20.60 20.59 20.59 29.8K
14:57 20.58 20.60 20.58 20.60 35.3K
14:58 20.60 20.61 20.60 20.60 23.7K
14:59 20.61 20.61 20.59 20.60 20.0K
15:00 20.59 20.61 20.59 20.59 27.8K
15:01 20.60 20.61 20.59 20.59 13.3K
15:02 20.58 20.60 20.57 20.60 28.8K
15:03 20.60 20.60 20.58 20.58 26.1K
15:04 20.58 20.60 20.58 20.60 12.2K
15:05 20.58 20.59 20.58 20.58 58.2K
15:06 20.59 20.59 20.58 20.58 14.0K
15:07 20.59 20.60 20.59 20.60 15.8K
15:08 20.61 20.62 20.61 20.62 10.0K
15:09 20.62 20.62 20.61 20.61 47.8K
15:10 20.61 20.62 20.60 20.62 30.9K
15:11 20.62 20.62 20.58 20.59 16.6K
15:12 20.60 20.60 20.59 20.59 12.1K
15:13 20.59 20.60 20.59 20.59 14.3K
15:14 20.59 20.59 20.56 20.58 67.6K
15:15 20.57 20.58 20.56 20.57 74.2K
15:16 20.57 20.57 20.56 20.57 14.6K
15:17 20.56 20.57 20.56 20.56 12.1K
15:18 20.57 20.57 20.56 20.56 22.2K
15:19 20.56 20.58 20.56 20.58 24.9K
15:20 20.57 20.57 20.54 20.54 39.0K
15:21 20.54 20.54 20.51 20.53 122.6K
15:22 20.53 20.55 20.52 20.52 15.8K
15:23 20.53 20.53 20.51 20.52 50.3K
15:24 20.50 20.53 20.49 20.50 83.2K
15:25 20.51 20.51 20.49 20.50 21.0K
15:26 20.51 20.51 20.49 20.50 30.5K
15:27 20.52 20.52 20.50 20.51 26.6K
15:28 20.52 20.53 20.52 20.52 39.4K
15:29 20.51 20.52 20.50 20.51 22.9K
15:30 20.51 20.51 20.50 20.51 173.8K
15:31 20.51 20.53 20.51 20.51 13.5K
15:32 20.50 20.52 20.50 20.51 5.3K
15:33 20.52 20.55 20.52 20.55 27.6K
15:34 20.56 20.58 20.56 20.58 33.7K
15:35 20.57 20.60 20.57 20.60 25.7K
15:36 20.59 20.60 20.59 20.60 34.7K
15:37 20.59 20.59 20.55 20.55 38.2K
15:38 20.55 20.55 20.52 20.52 34.6K
15:39 20.51 20.55 20.51 20.54 97.5K
15:40 20.53 20.54 20.53 20.53 39.6K
15:41 20.53 20.54 20.52 20.52 18.8K
15:42 20.52 20.52 20.51 20.51 26.2K
15:43 20.51 20.52 20.49 20.49 150.5K
15:44 20.49 20.49 20.48 20.49 14.6K
15:45 20.49 20.51 20.48 20.51 68.0K
15:46 20.51 20.51 20.50 20.51 25.1K
15:47 20.53 20.54 20.53 20.54 12.8K
15:48 20.55 20.56 20.54 20.54 22.1K
15:49 20.54 20.54 20.52 20.53 10.3K
15:50 20.54 20.54 20.52 20.52 82.7K
15:51 20.52 20.53 20.50 20.50 18.3K
15:52 20.51 20.52 20.51 20.51 36.7K
15:53 20.51 20.51 20.49 20.49 88.3K
15:54 20.49 20.53 20.49 20.52 38.0K
15:55 20.51 20.51 20.49 20.50 94.7K
15:56 20.50 20.52 20.50 20.52 61.6K
15:57 20.51 20.52 20.50 20.52 46.7K
15:58 20.51 20.51 20.50 20.50 50.5K
15:59 20.50 20.51 20.49 20.50 546.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available