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 20.69 20.69 20.66 20.67 586.8K
09:31 20.67 20.68 20.67 20.67 27.4K
09:32 20.68 20.69 20.67 20.69 38.4K
09:33 20.69 20.73 20.69 20.72 32.3K
09:34 20.73 20.73 20.69 20.69 8.0K
09:35 20.68 20.71 20.68 20.69 62.4K
09:36 20.69 20.70 20.69 20.70 39.5K
09:37 20.72 20.74 20.72 20.74 20.2K
09:38 20.73 20.73 20.73 20.73 108.2K
09:39 20.74 20.75 20.74 20.74 61.6K
09:40 20.73 20.73 20.71 20.72 31.0K
09:41 20.72 20.73 20.72 20.72 31.6K
09:42 20.71 20.72 20.71 20.71 34.5K
09:43 20.72 20.72 20.71 20.71 13.7K
09:44 20.72 20.72 20.72 20.72 10.4K
09:45 20.72 20.74 20.72 20.74 26.7K
09:46 20.74 20.75 20.73 20.75 26.3K
09:47 20.75 20.75 20.74 20.75 13.1K
09:48 20.76 20.77 20.76 20.77 10.3K
09:49 20.77 20.77 20.74 20.75 30.8K
09:50 20.74 20.74 20.73 20.73 26.5K
09:51 20.73 20.74 20.73 20.74 14.2K
09:52 20.74 20.74 20.73 20.74 6.9K
09:53 20.75 20.75 20.74 20.75 13.0K
09:54 20.74 20.74 20.74 20.74 12.8K
09:55 20.74 20.74 20.72 20.72 43.5K
09:56 20.71 20.72 20.71 20.72 4.6K
09:57 20.72 20.72 20.72 20.72 7.7K
09:58 20.72 20.73 20.72 20.72 12.1K
09:59 20.72 20.73 20.72 20.73 7.7K
10:00 20.72 20.72 20.70 20.72 34.8K
10:01 20.71 20.71 20.67 20.67 45.0K
10:02 20.67 20.68 20.67 20.68 26.0K
10:03 20.66 20.69 20.66 20.69 26.2K
10:04 20.69 20.70 20.68 20.68 28.3K
10:05 20.68 20.68 20.65 20.65 50.4K
10:06 20.65 20.68 20.64 20.67 42.6K
10:07 20.67 20.68 20.67 20.68 74.0K
10:08 20.68 20.68 20.66 20.66 47.5K
10:09 20.66 20.67 20.65 20.67 10.3K
10:10 20.66 20.67 20.66 20.67 27.2K
10:11 20.66 20.66 20.63 20.63 28.0K
10:12 20.62 20.63 20.60 20.62 30.5K
10:13 20.62 20.63 20.61 20.62 17.3K
10:14 20.61 20.63 20.61 20.63 25.1K
10:15 20.63 20.64 20.60 20.61 32.5K
10:16 20.61 20.61 20.59 20.59 65.8K
10:17 20.59 20.60 20.58 20.58 50.8K
10:18 20.58 20.58 20.57 20.57 49.8K
10:19 20.57 20.59 20.57 20.57 40.4K
10:20 20.58 20.58 20.55 20.56 50.3K
10:21 20.55 20.56 20.53 20.53 32.0K
10:22 20.54 20.54 20.52 20.54 67.2K
10:23 20.55 20.55 20.53 20.54 26.1K
10:24 20.53 20.53 20.52 20.53 19.5K
10:25 20.53 20.54 20.53 20.53 11.7K
10:26 20.53 20.53 20.52 20.53 55.6K
10:27 20.52 20.52 20.50 20.50 96.9K
10:28 20.50 20.53 20.50 20.53 125.7K
10:29 20.53 20.54 20.51 20.52 34.9K
10:30 20.50 20.51 20.50 20.50 67.9K
10:31 20.50 20.50 20.48 20.48 49.1K
10:32 20.47 20.50 20.47 20.50 39.9K
10:33 20.51 20.51 20.47 20.47 31.1K
10:34 20.47 20.48 20.46 20.47 24.2K
10:35 20.46 20.48 20.45 20.47 21.9K
10:36 20.48 20.49 20.48 20.48 18.0K
10:37 20.49 20.49 20.48 20.48 35.0K
10:38 20.48 20.48 20.47 20.48 17.5K
10:39 20.48 20.48 20.47 20.47 8.1K
10:40 20.48 20.51 20.48 20.50 39.7K
10:41 20.50 20.50 20.46 20.46 26.0K
10:42 20.46 20.46 20.42 20.44 63.6K
10:43 20.44 20.44 20.42 20.43 97.4K
10:44 20.43 20.43 20.42 20.42 26.3K
10:45 20.43 20.43 20.39 20.41 108.1K
10:46 20.41 20.42 20.41 20.42 47.2K
10:47 20.43 20.44 20.42 20.44 29.0K
10:48 20.44 20.44 20.42 20.43 21.1K
10:49 20.44 20.44 20.41 20.42 39.5K
10:50 20.42 20.42 20.42 20.42 28.2K
10:51 20.42 20.42 20.41 20.42 70.2K
10:52 20.42 20.43 20.42 20.43 78.1K
10:53 20.44 20.44 20.42 20.42 29.5K
10:54 20.42 20.42 20.41 20.42 45.7K
10:55 20.43 20.43 20.43 20.43 5.9K
10:56 20.43 20.44 20.43 20.43 10.2K
10:57 20.43 20.45 20.43 20.44 8.1K
10:58 20.46 20.47 20.46 20.47 20.1K
10:59 20.47 20.47 20.46 20.47 4.3K
11:00 20.46 20.46 20.41 20.43 26.5K
11:01 20.42 20.43 20.42 20.43 8.2K
11:02 20.43 20.45 20.43 20.45 18.6K
11:03 20.45 20.45 20.45 20.45 9.5K
11:04 20.46 20.46 20.46 20.45 9.4K
11:05 20.45 20.46 20.45 20.46 46.3K
11:06 20.45 20.49 20.45 20.47 45.2K
11:07 20.48 20.49 20.48 20.49 18.5K
11:08 20.49 20.50 20.49 20.50 23.4K
11:09 20.50 20.51 20.50 20.50 41.7K
11:10 20.50 20.50 20.48 20.48 25.6K
11:11 20.48 20.48 20.47 20.48 5.1K
11:12 20.49 20.50 20.49 20.50 14.6K
11:13 20.49 20.50 20.48 20.49 8.4K
11:14 20.50 20.51 20.50 20.51 7.6K
11:15 20.50 20.50 20.50 20.50 7.5K
11:16 20.49 20.50 20.49 20.50 7.5K
11:17 20.50 20.50 20.48 20.48 5.0K
11:18 20.49 20.51 20.49 20.51 11.4K
11:19 20.50 20.50 20.50 20.50 17.5K
11:20 20.50 20.51 20.50 20.50 14.0K
11:21 20.50 20.50 20.50 20.50 61.6K
11:22 20.51 20.51 20.48 20.48 40.7K
11:23 20.48 20.49 20.47 20.49 10.4K
11:24 20.49 20.49 20.46 20.46 11.0K
11:25 20.47 20.47 20.46 20.47 12.7K
11:26 20.46 20.46 20.44 20.44 30.5K
11:27 20.44 20.45 20.44 20.45 37.7K
11:28 20.45 20.45 20.45 20.45 8.5K
11:29 20.45 20.46 20.44 20.46 24.2K
11:30 20.47 20.47 20.44 20.44 6.8K
11:31 20.44 20.45 20.44 20.45 10.7K
11:32 20.45 20.46 20.45 20.46 18.3K
11:33 20.46 20.47 20.46 20.46 5.0K
11:34 20.48 20.48 20.45 20.45 15.4K
11:35 20.45 20.45 20.41 20.41 7.2K
11:36 20.42 20.43 20.42 20.43 18.6K
11:37 20.44 20.44 20.43 20.43 7.0K
11:38 20.43 20.44 20.43 20.43 7.1K
11:39 20.42 20.43 20.42 20.43 12.0K
11:40 20.43 20.44 20.42 20.43 31.6K
11:41 20.42 20.42 20.42 20.42 37.0K
11:42 20.43 20.44 20.43 20.43 6.6K
11:43 20.42 20.42 20.41 20.42 8.3K
11:44 20.42 20.43 20.42 20.42 8.9K
11:45 20.43 20.44 20.43 20.44 11.4K
11:46 20.44 20.44 20.43 20.44 9.4K
11:47 20.44 20.44 20.41 20.42 6.9K
11:48 20.42 20.44 20.42 20.44 3.8K
11:49 20.43 20.43 20.42 20.42 6.6K
11:50 20.42 20.43 20.41 20.42 5.9K
11:51 20.43 20.43 20.42 20.42 2.7K
11:52 20.42 20.43 20.42 20.42 3.2K
11:53 20.42 20.44 20.42 20.44 11.2K
11:54 20.44 20.44 20.43 20.44 6.3K
11:55 20.44 20.46 20.44 20.46 7.1K
11:56 20.46 20.46 20.44 20.43 8.3K
11:57 20.43 20.43 20.43 20.43 2.4K
11:58 20.43 20.44 20.43 20.44 9.7K
11:59 20.44 20.45 20.44 20.45 6.6K
12:00 20.45 20.45 20.44 20.44 4.0K
12:01 20.44 20.45 20.44 20.44 9.5K
12:02 20.44 20.45 20.43 20.45 54.9K
12:03 20.45 20.46 20.45 20.46 4.9K
12:04 20.45 20.47 20.45 20.47 29.1K
12:05 20.48 20.49 20.48 20.49 10.9K
12:06 20.48 20.49 20.48 20.48 6.5K
12:07 20.49 20.49 20.48 20.48 17.4K
12:08 20.48 20.49 20.48 20.49 8.2K
12:09 20.49 20.49 20.48 20.49 63.3K
12:10 20.49 20.50 20.49 20.49 5.0K
12:11 20.50 20.50 20.47 20.47 30.0K
12:12 20.48 20.48 20.47 20.48 4.0K
12:13 20.48 20.49 20.48 20.49 49.0K
12:14 20.50 20.50 20.48 20.49 4.1K
12:15 20.49 20.51 20.49 20.51 19.6K
12:16 20.50 20.50 20.50 20.50 3.7K
12:17 20.49 20.49 20.48 20.48 13.8K
12:18 20.49 20.49 20.48 20.48 4.1K
12:19 20.48 20.49 20.48 20.48 3.8K
12:20 20.48 20.49 20.48 20.49 17.8K
12:21 20.49 20.51 20.49 20.50 16.7K
12:22 20.50 20.50 20.50 20.50 17.7K
12:23 20.51 20.51 20.51 20.51 6.3K
12:24 20.50 20.51 20.48 20.48 28.9K
12:25 20.48 20.50 20.48 20.50 25.1K
12:26 20.50 20.51 20.50 20.51 4.7K
12:27 20.51 20.51 20.50 20.51 26.5K
12:28 20.51 20.51 20.50 20.50 6.1K
12:29 20.51 20.51 20.50 20.50 23.3K
12:30 20.50 20.54 20.50 20.51 231.4K
12:31 20.52 20.53 20.51 20.53 8.1K
12:32 20.53 20.54 20.53 20.54 14.2K
12:33 20.53 20.53 20.51 20.51 45.0K
12:34 20.51 20.52 20.51 20.52 14.8K
12:35 20.51 20.52 20.50 20.52 7.5K
12:36 20.51 20.52 20.51 20.52 12.3K
12:37 20.52 20.53 20.52 20.53 16.2K
12:38 20.52 20.52 20.52 20.52 3.2K
12:39 20.51 20.51 20.51 20.51 2.1K
12:40 20.50 20.50 20.45 20.45 35.5K
12:41 20.45 20.46 20.44 20.45 72.7K
12:42 20.46 20.46 20.45 20.45 10.4K
12:43 20.45 20.47 20.45 20.47 11.2K
12:44 20.47 20.48 20.47 20.48 4.5K
12:45 20.48 20.48 20.46 20.45 23.0K
12:46 20.45 20.45 20.45 20.45 15.1K
12:47 20.45 20.46 20.45 20.45 8.1K
12:48 20.45 20.46 20.45 20.45 16.2K
12:49 20.45 20.48 20.45 20.48 24.4K
12:50 20.48 20.48 20.47 20.47 5.0K
12:51 20.47 20.48 20.47 20.48 8.0K
12:52 20.50 20.51 20.50 20.50 12.0K
12:53 20.50 20.50 20.50 20.50 4.1K
12:54 20.49 20.51 20.49 20.51 11.0K
12:55 20.50 20.50 20.49 20.49 13.8K
12:56 20.49 20.50 20.49 20.50 6.1K
12:57 20.50 20.51 20.49 20.49 4.3K
12:58 20.50 20.51 20.50 20.51 4.4K
12:59 20.51 20.51 20.51 20.50 1.6K
13:00 20.51 20.51 20.50 20.51 29.4K
13:01 20.51 20.52 20.51 20.52 10.4K
13:02 20.52 20.52 20.52 20.52 41.8K
13:03 20.50 20.51 20.50 20.51 6.0K
13:04 20.50 20.51 20.50 20.51 3.7K
13:05 20.52 20.52 20.51 20.51 50.7K
13:06 20.51 20.51 20.51 20.51 6.0K
13:07 20.52 20.52 20.51 20.51 4.4K
13:08 20.52 20.52 20.51 20.52 1.9K
13:09 20.50 20.51 20.50 20.51 36.5K
13:10 20.51 20.52 20.51 20.51 5.4K
13:11 20.51 20.52 20.51 20.52 2.4K
13:12 20.52 20.52 20.51 20.52 2.0K
13:13 20.52 20.52 20.51 20.51 2.3K
13:14 20.52 20.53 20.52 20.53 3.6K
13:15 20.52 20.53 20.52 20.52 4.8K
13:16 20.52 20.52 20.52 20.52 2.1K
13:17 20.52 20.52 20.52 20.51 2.7K
13:18 20.52 20.52 20.51 20.52 14.0K
13:19 20.52 20.53 20.52 20.52 5.0K
13:20 20.52 20.52 20.52 20.52 0.8K
13:21 20.51 20.53 20.51 20.52 6.2K
13:22 20.53 20.54 20.53 20.53 19.2K
13:23 20.54 20.54 20.54 20.54 6.2K
13:24 20.54 20.54 20.53 20.54 7.3K
13:25 20.55 20.55 20.55 20.55 0.5K
13:26 20.55 20.56 20.55 20.56 4.7K
13:27 20.56 20.56 20.56 20.56 7.7K
13:28 20.56 20.56 20.56 20.56 4.6K
13:29 20.56 20.56 20.56 20.56 3.0K
13:30 20.55 20.56 20.55 20.56 10.9K
13:31 20.57 20.57 20.57 20.57 0.8K
13:32 20.56 20.57 20.56 20.56 3.4K
13:33 20.57 20.58 20.57 20.58 3.4K
13:34 20.57 20.57 20.57 20.57 2.5K
13:35 20.56 20.57 20.55 20.56 30.3K
13:36 20.57 20.57 20.56 20.56 2.3K
13:37 20.55 20.55 20.54 20.54 87.3K
13:38 20.54 20.54 20.53 20.54 49.0K
13:39 20.55 20.55 20.55 20.55 10.8K
13:40 20.55 20.55 20.54 20.54 0.9K
13:41 20.55 20.56 20.55 20.55 14.3K
13:42 20.55 20.57 20.55 20.57 25.6K
13:43 20.56 20.56 20.56 20.56 16.6K
13:44 20.55 20.55 20.54 20.55 6.1K
13:45 20.53 20.53 20.53 20.53 9.4K
13:46 20.53 20.54 20.53 20.54 6.9K
13:47 20.54 20.55 20.54 20.55 2.0K
13:48 20.55 20.56 20.55 20.56 2.7K
13:49 20.56 20.56 20.56 20.56 23.2K
13:50 20.55 20.56 20.55 20.55 5.4K
13:51 20.55 20.56 20.55 20.56 3.7K
13:52 20.56 20.56 20.56 20.56 10.6K
13:53 20.56 20.56 20.55 20.56 2.6K
13:54 20.56 20.57 20.55 20.57 17.0K
13:55 20.58 20.59 20.58 20.59 23.8K
13:56 20.58 20.60 20.58 20.58 35.4K
13:57 20.59 20.59 20.59 20.59 14.1K
13:58 20.59 20.59 20.59 20.59 6.7K
13:59 20.60 20.60 20.60 20.60 7.9K
14:00 20.59 20.60 20.59 20.59 6.5K
14:01 20.58 20.59 20.58 20.58 19.0K
14:02 20.58 20.58 20.57 20.58 13.3K
14:03 20.59 20.60 20.59 20.60 5.2K
14:04 20.58 20.58 20.58 20.58 2.9K
14:05 20.58 20.58 20.58 20.58 9.2K
14:06 20.59 20.59 20.58 20.58 5.1K
14:07 20.58 20.58 20.58 20.58 9.0K
14:08 20.59 20.59 20.59 20.59 3.5K
14:09 20.60 20.60 20.59 20.59 30.0K
14:10 20.59 20.59 20.59 20.58 30.3K
14:11 20.58 20.58 20.57 20.58 15.4K
14:12 20.59 20.59 20.58 20.59 0.7K
14:13 20.58 20.58 20.58 20.58 4.5K
14:14 20.57 20.58 20.57 20.57 6.8K
14:15 20.57 20.57 20.55 20.55 8.8K
14:16 20.56 20.57 20.55 20.57 17.5K
14:17 20.58 20.59 20.57 20.58 35.1K
14:18 20.58 20.58 20.58 20.58 6.3K
14:19 20.58 20.59 20.57 20.59 5.5K
14:20 20.59 20.59 20.59 20.59 2.1K
14:21 20.59 20.59 20.58 20.58 18.4K
14:22 20.59 20.59 20.59 20.58 11.5K
14:23 20.59 20.59 20.58 20.58 4.9K
14:24 20.58 20.58 20.58 20.58 0.9K
14:25 20.58 20.58 20.58 20.58 10.0K
14:26 20.56 20.56 20.56 20.56 0.9K
14:27 20.56 20.56 20.55 20.55 3.4K
14:28 20.55 20.55 20.55 20.55 6.8K
14:29 20.56 20.56 20.55 20.55 1.5K
14:30 20.55 20.56 20.55 20.55 20.7K
14:31 20.54 20.56 20.54 20.56 7.0K
14:32 20.56 20.57 20.56 20.57 5.2K
14:33 20.57 20.57 20.56 20.57 2.4K
14:34 20.56 20.57 20.56 20.56 12.4K
14:35 20.57 20.57 20.56 20.56 11.0K
14:36 20.56 20.57 20.56 20.56 6.9K
14:37 20.56 20.56 20.55 20.55 7.9K
14:38 20.55 20.55 20.55 20.55 9.3K
14:39 20.56 20.57 20.56 20.57 7.7K
14:40 20.56 20.56 20.56 20.56 3.4K
14:41 20.56 20.57 20.56 20.57 6.9K
14:42 20.57 20.57 20.55 20.55 5.7K
14:43 20.55 20.56 20.55 20.55 30.9K
14:44 20.55 20.55 20.54 20.54 91.5K
14:45 20.55 20.56 20.55 20.56 4.9K
14:46 20.56 20.58 20.56 20.56 3.9K
14:47 20.56 20.56 20.54 20.54 24.4K
14:48 20.52 20.54 20.52 20.54 10.2K
14:49 20.55 20.55 20.54 20.55 10.9K
14:50 20.56 20.56 20.54 20.55 7.4K
14:51 20.54 20.57 20.54 20.56 16.6K
14:52 20.56 20.56 20.56 20.56 10.8K
14:53 20.57 20.57 20.56 20.57 20.3K
14:54 20.58 20.58 20.57 20.58 8.3K
14:55 20.58 20.58 20.57 20.57 13.5K
14:56 20.58 20.59 20.57 20.58 46.3K
14:57 20.59 20.60 20.59 20.59 6.0K
14:58 20.59 20.60 20.58 20.58 11.9K
14:59 20.59 20.59 20.59 20.59 3.9K
15:00 20.60 20.62 20.60 20.61 16.0K
15:01 20.61 20.62 20.61 20.61 14.8K
15:02 20.62 20.62 20.61 20.62 20.8K
15:03 20.62 20.62 20.61 20.61 13.1K
15:04 20.61 20.62 20.60 20.62 6.2K
15:05 20.61 20.62 20.61 20.61 7.4K
15:06 20.61 20.61 20.61 20.61 4.1K
15:07 20.61 20.61 20.61 20.61 43.2K
15:08 20.62 20.62 20.61 20.61 16.1K
15:09 20.62 20.62 20.61 20.62 2.1K
15:10 20.62 20.62 20.62 20.61 11.5K
15:11 20.61 20.62 20.61 20.62 1.7K
15:12 20.61 20.62 20.61 20.62 2.4K
15:13 20.62 20.62 20.60 20.60 25.1K
15:14 20.60 20.60 20.60 20.60 3.2K
15:15 20.59 20.60 20.59 20.58 17.5K
15:16 20.58 20.59 20.58 20.59 5.4K
15:17 20.59 20.59 20.59 20.59 10.9K
15:18 20.59 20.60 20.59 20.60 8.7K
15:19 20.59 20.59 20.59 20.59 1.2K
15:20 20.60 20.61 20.60 20.60 9.2K
15:21 20.59 20.60 20.59 20.60 7.7K
15:22 20.60 20.61 20.59 20.59 28.2K
15:23 20.60 20.60 20.59 20.59 70.3K
15:24 20.59 20.60 20.59 20.60 8.8K
15:25 20.60 20.60 20.59 20.59 1.4K
15:26 20.58 20.60 20.58 20.58 12.0K
15:27 20.59 20.59 20.59 20.59 1.0K
15:28 20.59 20.60 20.59 20.59 5.3K
15:29 20.58 20.59 20.58 20.59 1.6K
15:30 20.59 20.59 20.58 20.58 4.9K
15:31 20.59 20.59 20.59 20.59 5.2K
15:32 20.59 20.60 20.59 20.59 7.7K
15:33 20.59 20.60 20.59 20.60 28.5K
15:34 20.60 20.60 20.59 20.60 4.4K
15:35 20.60 20.60 20.59 20.59 7.9K
15:36 20.59 20.59 20.59 20.59 2.0K
15:37 20.59 20.59 20.59 20.58 7.5K
15:38 20.58 20.59 20.58 20.59 8.2K
15:39 20.59 20.60 20.59 20.60 2.9K
15:40 20.60 20.60 20.59 20.59 10.1K
15:41 20.60 20.60 20.59 20.59 8.8K
15:42 20.59 20.59 20.59 20.59 4.5K
15:43 20.59 20.59 20.59 20.59 0.4K
15:44 20.59 20.59 20.59 20.59 2.7K
15:45 20.59 20.59 20.58 20.59 18.5K
15:46 20.60 20.60 20.60 20.59 3.2K
15:47 20.58 20.59 20.58 20.59 4.7K
15:48 20.59 20.59 20.59 20.59 27.2K
15:49 20.59 20.59 20.57 20.57 15.0K
15:50 20.57 20.57 20.56 20.57 81.9K
15:51 20.58 20.58 20.55 20.55 26.0K
15:52 20.56 20.57 20.56 20.57 15.8K
15:53 20.57 20.57 20.57 20.57 18.2K
15:54 20.56 20.57 20.56 20.57 14.3K
15:55 20.56 20.58 20.56 20.58 73.2K
15:56 20.58 20.60 20.58 20.59 13.9K
15:57 20.60 20.61 20.59 20.60 63.6K
15:58 20.60 20.61 20.60 20.61 76.1K
15:59 20.60 20.61 20.59 20.60 179.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available