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 19.24 19.25 19.23 19.24 628.2K
09:31 19.23 19.25 19.22 19.23 46.2K
09:32 19.24 19.26 19.23 19.25 29.6K
09:33 19.25 19.26 19.25 19.26 16.4K
09:34 19.26 19.27 19.25 19.26 16.5K
09:35 19.25 19.28 19.25 19.25 45.7K
09:36 19.25 19.26 19.23 19.23 46.4K
09:37 19.22 19.23 19.19 19.18 62.4K
09:38 19.19 19.24 19.19 19.24 25.5K
09:39 19.24 19.25 19.23 19.25 29.4K
09:40 19.25 19.27 19.25 19.26 10.8K
09:41 19.25 19.26 19.24 19.26 42.9K
09:42 19.27 19.27 19.25 19.26 42.6K
09:43 19.26 19.28 19.26 19.28 14.8K
09:44 19.28 19.30 19.28 19.28 19.2K
09:45 19.29 19.29 19.28 19.27 14.1K
09:46 19.27 19.32 19.27 19.32 55.1K
09:47 19.33 19.33 19.30 19.30 53.9K
09:48 19.31 19.31 19.28 19.27 53.1K
09:49 19.29 19.32 19.29 19.32 10.4K
09:50 19.31 19.32 19.30 19.30 27.3K
09:51 19.29 19.30 19.29 19.30 28.5K
09:52 19.30 19.30 19.28 19.27 15.4K
09:53 19.28 19.28 19.26 19.26 35.6K
09:54 19.27 19.27 19.26 19.26 8.2K
09:55 19.27 19.27 19.23 19.23 28.2K
09:56 19.24 19.24 19.24 19.24 30.5K
09:57 19.24 19.24 19.23 19.24 12.7K
09:58 19.24 19.25 19.24 19.25 21.5K
09:59 19.25 19.25 19.24 19.24 14.7K
10:00 19.27 19.30 19.26 19.30 63.0K
10:01 19.29 19.29 19.28 19.27 17.9K
10:02 19.28 19.28 19.26 19.26 10.9K
10:03 19.26 19.27 19.26 19.27 10.9K
10:04 19.30 19.31 19.30 19.31 28.1K
10:05 19.32 19.32 19.29 19.29 8.0K
10:06 19.30 19.31 19.29 19.29 5.2K
10:07 19.29 19.31 19.29 19.31 11.3K
10:08 19.31 19.31 19.30 19.31 15.2K
10:09 19.32 19.32 19.29 19.30 41.0K
10:10 19.30 19.31 19.30 19.30 13.0K
10:11 19.29 19.29 19.28 19.28 23.8K
10:12 19.28 19.29 19.25 19.25 108.6K
10:13 19.24 19.24 19.21 19.21 18.9K
10:14 19.22 19.23 19.21 19.21 49.3K
10:15 19.21 19.22 19.21 19.21 83.8K
10:16 19.21 19.21 19.20 19.21 91.3K
10:17 19.20 19.22 19.19 19.22 61.3K
10:18 19.22 19.25 19.22 19.25 40.2K
10:19 19.25 19.27 19.24 19.27 53.0K
10:20 19.27 19.27 19.25 19.26 14.8K
10:21 19.25 19.25 19.23 19.23 5.4K
10:22 19.23 19.23 19.22 19.23 16.9K
10:23 19.23 19.24 19.22 19.23 10.0K
10:24 19.23 19.24 19.23 19.23 11.0K
10:25 19.23 19.27 19.23 19.27 19.8K
10:26 19.27 19.28 19.26 19.26 12.2K
10:27 19.26 19.27 19.26 19.26 67.2K
10:28 19.25 19.27 19.25 19.26 12.1K
10:29 19.24 19.25 19.24 19.25 15.7K
10:30 19.27 19.27 19.26 19.27 11.7K
10:31 19.28 19.31 19.28 19.31 11.6K
10:32 19.31 19.31 19.30 19.31 13.9K
10:33 19.31 19.33 19.31 19.33 12.2K
10:34 19.31 19.32 19.31 19.31 18.2K
10:35 19.31 19.32 19.30 19.30 29.2K
10:36 19.30 19.30 19.30 19.30 36.2K
10:37 19.30 19.31 19.29 19.31 46.3K
10:38 19.30 19.32 19.29 19.32 31.0K
10:39 19.32 19.35 19.32 19.35 23.0K
10:40 19.35 19.39 19.34 19.38 280.9K
10:41 19.38 19.41 19.38 19.40 41.0K
10:42 19.40 19.42 19.40 19.42 27.9K
10:43 19.43 19.44 19.42 19.42 116.1K
10:44 19.42 19.44 19.42 19.43 45.0K
10:45 19.44 19.44 19.44 19.43 70.2K
10:46 19.43 19.43 19.40 19.40 32.7K
10:47 19.41 19.42 19.41 19.41 54.8K
10:48 19.41 19.41 19.40 19.40 34.2K
10:49 19.41 19.42 19.41 19.41 20.9K
10:50 19.41 19.41 19.40 19.40 10.6K
10:51 19.40 19.40 19.39 19.40 23.4K
10:52 19.38 19.40 19.38 19.39 34.1K
10:53 19.38 19.39 19.37 19.37 33.9K
10:54 19.37 19.38 19.37 19.37 48.7K
10:55 19.37 19.39 19.37 19.38 19.5K
10:56 19.39 19.39 19.39 19.39 42.5K
10:57 19.38 19.39 19.38 19.39 7.0K
10:58 19.40 19.40 19.40 19.40 4.3K
10:59 19.40 19.40 19.39 19.39 5.0K
11:00 19.40 19.41 19.38 19.38 134.8K
11:01 19.38 19.39 19.38 19.39 23.2K
11:02 19.39 19.40 19.39 19.40 12.8K
11:03 19.39 19.40 19.39 19.40 14.8K
11:04 19.39 19.39 19.39 19.39 14.0K
11:05 19.39 19.39 19.38 19.39 17.5K
11:06 19.39 19.39 19.39 19.39 11.2K
11:07 19.40 19.40 19.39 19.40 55.4K
11:08 19.40 19.40 19.39 19.39 128.3K
11:09 19.40 19.40 19.39 19.40 39.5K
11:10 19.40 19.41 19.40 19.40 45.2K
11:11 19.39 19.39 19.38 19.38 15.8K
11:12 19.38 19.39 19.38 19.39 3.0K
11:13 19.39 19.39 19.37 19.37 21.4K
11:14 19.37 19.37 19.36 19.36 19.5K
11:15 19.36 19.37 19.36 19.37 7.9K
11:16 19.36 19.37 19.35 19.36 8.0K
11:17 19.35 19.36 19.35 19.36 4.2K
11:18 19.36 19.36 19.35 19.36 43.4K
11:19 19.35 19.37 19.35 19.36 18.8K
11:20 19.36 19.37 19.36 19.37 14.9K
11:21 19.36 19.36 19.35 19.36 8.9K
11:22 19.36 19.37 19.35 19.35 80.3K
11:23 19.34 19.34 19.33 19.33 6.8K
11:24 19.33 19.34 19.33 19.34 13.5K
11:25 19.34 19.34 19.33 19.33 20.9K
11:26 19.32 19.34 19.32 19.33 26.0K
11:27 19.34 19.34 19.33 19.33 5.6K
11:28 19.33 19.33 19.33 19.33 11.1K
11:29 19.32 19.33 19.32 19.33 28.8K
11:30 19.33 19.35 19.33 19.33 22.9K
11:31 19.34 19.34 19.33 19.33 24.8K
11:32 19.34 19.35 19.34 19.35 25.2K
11:33 19.34 19.35 19.34 19.35 20.0K
11:34 19.35 19.36 19.34 19.36 19.9K
11:35 19.37 19.37 19.37 19.36 8.4K
11:36 19.37 19.38 19.36 19.38 8.2K
11:37 19.37 19.38 19.37 19.36 11.9K
11:38 19.36 19.37 19.36 19.37 53.1K
11:39 19.37 19.38 19.37 19.37 22.0K
11:40 19.37 19.38 19.37 19.37 49.7K
11:41 19.37 19.38 19.37 19.38 3.3K
11:42 19.38 19.39 19.38 19.39 3.5K
11:43 19.39 19.40 19.38 19.39 19.8K
11:44 19.39 19.40 19.38 19.40 22.9K
11:45 19.40 19.41 19.40 19.41 5.2K
11:46 19.40 19.40 19.39 19.39 37.8K
11:47 19.38 19.39 19.38 19.39 21.5K
11:48 19.38 19.38 19.37 19.36 6.0K
11:49 19.37 19.39 19.37 19.39 33.0K
11:50 19.38 19.39 19.38 19.39 8.6K
11:51 19.39 19.39 19.38 19.38 12.5K
11:52 19.38 19.38 19.38 19.38 46.1K
11:53 19.37 19.38 19.37 19.37 2.0K
11:54 19.38 19.38 19.37 19.38 3.4K
11:55 19.38 19.38 19.37 19.37 10.7K
11:56 19.38 19.38 19.38 19.38 21.5K
11:57 19.39 19.39 19.37 19.38 13.6K
11:58 19.37 19.39 19.37 19.38 19.4K
11:59 19.37 19.38 19.37 19.38 14.8K
12:00 19.38 19.39 19.38 19.39 14.3K
12:01 19.40 19.40 19.39 19.39 9.6K
12:02 19.38 19.38 19.37 19.37 2.9K
12:03 19.37 19.37 19.36 19.37 12.3K
12:04 19.36 19.37 19.36 19.36 3.3K
12:05 19.37 19.37 19.37 19.37 3.1K
12:06 19.37 19.37 19.37 19.36 1.4K
12:07 19.37 19.38 19.37 19.37 12.1K
12:08 19.39 19.39 19.37 19.37 8.6K
12:09 19.38 19.38 19.37 19.36 7.2K
12:10 19.35 19.35 19.35 19.35 4.9K
12:11 19.36 19.36 19.35 19.36 1.9K
12:12 19.36 19.36 19.36 19.36 33.2K
12:13 19.37 19.37 19.37 19.36 0.9K
12:14 19.36 19.37 19.36 19.37 19.5K
12:15 19.37 19.37 19.36 19.36 9.2K
12:16 19.35 19.36 19.35 19.35 3.6K
12:17 19.36 19.36 19.36 19.36 1.7K
12:18 19.36 19.36 19.35 19.35 14.1K
12:19 19.36 19.37 19.35 19.35 15.6K
12:20 19.35 19.37 19.35 19.37 10.4K
12:21 19.36 19.37 19.36 19.37 4.7K
12:22 19.37 19.37 19.37 19.36 8.0K
12:23 19.37 19.37 19.36 19.36 7.3K
12:24 19.36 19.36 19.36 19.36 4.8K
12:25 19.35 19.35 19.34 19.34 37.5K
12:26 19.34 19.34 19.32 19.34 12.5K
12:27 19.34 19.34 19.33 19.33 5.2K
12:28 19.34 19.35 19.34 19.35 52.2K
12:29 19.34 19.34 19.34 19.34 11.2K
12:30 19.34 19.34 19.34 19.34 1.6K
12:31 19.34 19.35 19.34 19.35 12.2K
12:32 19.35 19.35 19.34 19.35 6.7K
12:33 19.34 19.35 19.34 19.35 3.6K
12:34 19.35 19.36 19.35 19.36 3.1K
12:35 19.36 19.36 19.36 19.36 0.7K
12:36 19.36 19.36 19.35 19.36 13.5K
12:37 19.36 19.36 19.35 19.35 0.6K
12:38 19.35 19.36 19.35 19.35 28.9K
12:39 19.34 19.35 19.33 19.34 29.9K
12:40 19.34 19.34 19.32 19.32 22.7K
12:41 19.32 19.32 19.31 19.31 6.9K
12:42 19.32 19.33 19.32 19.32 4.3K
12:43 19.32 19.32 19.31 19.31 16.4K
12:44 19.32 19.32 19.30 19.30 30.3K
12:45 19.30 19.30 19.30 19.30 25.7K
12:46 19.30 19.30 19.28 19.28 10.1K
12:47 19.29 19.30 19.29 19.30 3.7K
12:48 19.30 19.30 19.29 19.29 3.4K
12:49 19.29 19.30 19.29 19.30 12.6K
12:50 19.29 19.30 19.29 19.29 15.2K
12:51 19.28 19.29 19.28 19.29 5.7K
12:52 19.28 19.28 19.28 19.28 1.9K
12:53 19.29 19.29 19.29 19.29 0.5K
12:54 19.29 19.30 19.29 19.30 21.9K
12:55 19.30 19.31 19.30 19.31 16.0K
12:56 19.31 19.31 19.30 19.31 1.4K
12:57 19.31 19.32 19.30 19.32 9.4K
12:58 19.32 19.32 19.32 19.32 2.9K
12:59 19.31 19.31 19.31 19.31 1.2K
13:00 19.32 19.32 19.31 19.32 6.7K
13:01 19.32 19.33 19.31 19.33 17.0K
13:02 19.33 19.33 19.33 19.33 35.1K
13:03 19.33 19.35 19.33 19.34 105.3K
13:04 19.35 19.35 19.34 19.35 15.9K
13:05 19.34 19.35 19.34 19.34 33.3K
13:06 19.35 19.35 19.35 19.34 0.5K
13:07 19.35 19.36 19.35 19.35 3.5K
13:08 19.36 19.36 19.35 19.36 9.5K
13:09 19.36 19.36 19.36 19.36 1.9K
13:10 19.36 19.36 19.36 19.36 18.1K
13:11 19.38 19.38 19.37 19.38 9.0K
13:12 19.38 19.40 19.38 19.40 5.5K
13:13 19.39 19.40 19.39 19.40 1.9K
13:14 19.40 19.42 19.40 19.42 50.9K
13:15 19.41 19.42 19.41 19.41 57.7K
13:16 19.41 19.42 19.41 19.41 24.1K
13:17 19.41 19.41 19.40 19.41 20.5K
13:18 19.42 19.43 19.41 19.43 46.0K
13:19 19.43 19.43 19.42 19.42 3.5K
13:20 19.42 19.43 19.42 19.42 58.4K
13:21 19.42 19.42 19.42 19.42 1.9K
13:22 19.42 19.43 19.42 19.43 37.1K
13:23 19.43 19.43 19.42 19.42 3.5K
13:24 19.41 19.42 19.40 19.42 22.6K
13:25 19.40 19.40 19.40 19.40 6.2K
13:26 19.40 19.42 19.40 19.42 43.3K
13:27 19.41 19.42 19.41 19.41 4.3K
13:28 19.42 19.42 19.42 19.42 0.3K
13:29 19.42 19.43 19.42 19.42 6.5K
13:30 19.43 19.43 19.43 19.43 16.2K
13:31 19.42 19.42 19.41 19.41 35.9K
13:32 19.41 19.43 19.41 19.42 2.7K
13:33 19.43 19.43 19.43 19.43 3.7K
13:34 19.43 19.43 19.41 19.41 15.4K
13:35 19.41 19.42 19.41 19.41 20.5K
13:36 19.41 19.42 19.41 19.42 9.4K
13:37 19.42 19.43 19.42 19.42 27.2K
13:38 19.42 19.42 19.41 19.41 21.6K
13:39 19.41 19.41 19.39 19.40 10.2K
13:40 19.40 19.41 19.40 19.40 40.8K
13:41 19.40 19.40 19.39 19.39 2.5K
13:42 19.39 19.40 19.39 19.40 28.1K
13:43 19.39 19.40 19.38 19.38 45.6K
13:44 19.39 19.39 19.38 19.39 19.2K
13:45 19.39 19.39 19.38 19.39 24.6K
13:46 19.39 19.40 19.39 19.40 43.4K
13:47 19.41 19.42 19.41 19.42 4.5K
13:48 19.42 19.42 19.41 19.42 40.8K
13:49 19.41 19.42 19.41 19.42 56.2K
13:50 19.41 19.42 19.41 19.42 20.2K
13:51 19.42 19.44 19.42 19.44 40.8K
13:52 19.43 19.44 19.43 19.43 31.6K
13:53 19.43 19.43 19.42 19.43 4.0K
13:54 19.42 19.43 19.42 19.43 3.2K
13:55 19.42 19.42 19.42 19.42 2.3K
13:56 19.42 19.42 19.41 19.41 10.9K
13:57 19.40 19.40 19.39 19.39 11.8K
13:58 19.38 19.39 19.38 19.39 4.1K
13:59 19.39 19.39 19.39 19.39 40.0K
14:00 19.40 19.40 19.39 19.39 22.8K
14:01 19.40 19.41 19.40 19.41 19.5K
14:02 19.41 19.43 19.41 19.43 17.3K
14:03 19.43 19.43 19.42 19.42 6.0K
14:04 19.42 19.42 19.42 19.42 37.2K
14:05 19.42 19.42 19.41 19.41 274.0K
14:06 19.40 19.43 19.40 19.42 23.8K
14:07 19.43 19.43 19.42 19.43 59.0K
14:08 19.43 19.43 19.42 19.42 18.7K
14:09 19.41 19.43 19.41 19.44 61.0K
14:10 19.43 19.43 19.42 19.42 39.6K
14:11 19.42 19.43 19.42 19.42 24.6K
14:12 19.42 19.43 19.42 19.42 137.6K
14:13 19.42 19.43 19.41 19.41 8.4K
14:14 19.41 19.41 19.40 19.41 6.7K
14:15 19.40 19.40 19.39 19.39 6.2K
14:16 19.39 19.40 19.39 19.39 27.6K
14:17 19.40 19.40 19.40 19.40 20.5K
14:18 19.39 19.39 19.39 19.39 6.8K
14:19 19.39 19.39 19.38 19.38 6.7K
14:20 19.38 19.39 19.38 19.39 8.8K
14:21 19.38 19.39 19.38 19.38 30.2K
14:22 19.38 19.38 19.38 19.38 15.3K
14:23 19.38 19.38 19.36 19.37 12.2K
14:24 19.38 19.38 19.36 19.36 10.3K
14:25 19.37 19.38 19.37 19.38 87.0K
14:26 19.37 19.38 19.37 19.37 54.9K
14:27 19.36 19.36 19.36 19.36 0.9K
14:28 19.36 19.37 19.35 19.35 9.9K
14:29 19.36 19.36 19.35 19.36 2.2K
14:30 19.36 19.36 19.34 19.35 33.9K
14:31 19.36 19.36 19.34 19.34 10.8K
14:32 19.34 19.35 19.34 19.34 13.5K
14:33 19.35 19.35 19.35 19.35 1.6K
14:34 19.36 19.36 19.36 19.36 1.8K
14:35 19.36 19.36 19.35 19.35 50.4K
14:36 19.35 19.35 19.32 19.32 4.2K
14:37 19.32 19.32 19.31 19.31 49.7K
14:38 19.31 19.32 19.31 19.31 34.9K
14:39 19.32 19.32 19.31 19.31 22.5K
14:40 19.31 19.31 19.30 19.31 37.2K
14:41 19.32 19.32 19.31 19.32 12.5K
14:42 19.33 19.33 19.32 19.32 52.5K
14:43 19.31 19.31 19.31 19.31 0.6K
14:44 19.32 19.32 19.31 19.31 1.8K
14:45 19.31 19.32 19.31 19.31 21.1K
14:46 19.32 19.32 19.31 19.31 4.2K
14:47 19.31 19.31 19.30 19.31 23.4K
14:48 19.30 19.30 19.30 19.30 26.6K
14:49 19.30 19.31 19.30 19.30 65.8K
14:50 19.31 19.32 19.30 19.30 26.0K
14:51 19.29 19.30 19.29 19.30 17.2K
14:52 19.30 19.32 19.29 19.32 46.4K
14:53 19.32 19.32 19.31 19.32 0.6K
14:54 19.32 19.32 19.32 19.32 6.7K
14:55 19.32 19.33 19.32 19.33 24.9K
14:56 19.32 19.32 19.32 19.32 23.1K
14:57 19.32 19.33 19.32 19.32 10.0K
14:58 19.33 19.33 19.33 19.33 2.2K
14:59 19.33 19.33 19.33 19.33 18.5K
15:00 19.33 19.33 19.32 19.32 45.2K
15:01 19.32 19.32 19.32 19.32 0.9K
15:02 19.32 19.33 19.32 19.33 30.8K
15:03 19.33 19.33 19.32 19.32 3.7K
15:04 19.31 19.32 19.31 19.32 2.1K
15:05 19.32 19.33 19.32 19.33 19.0K
15:07 19.33 19.33 19.33 19.33 11.6K
15:08 19.31 19.32 19.31 19.32 8.0K
15:09 19.32 19.32 19.31 19.32 1.0K
15:10 19.32 19.32 19.30 19.31 8.0K
15:11 19.31 19.31 19.31 19.31 2.9K
15:12 19.31 19.31 19.31 19.31 5.8K
15:13 19.30 19.30 19.30 19.30 3.3K
15:14 19.29 19.30 19.29 19.30 1.8K
15:15 19.29 19.30 19.29 19.30 2.7K
15:16 19.30 19.30 19.28 19.29 27.2K
15:17 19.29 19.30 19.28 19.29 50.1K
15:18 19.30 19.30 19.29 19.30 13.1K
15:19 19.31 19.32 19.31 19.32 66.3K
15:20 19.31 19.32 19.31 19.31 61.1K
15:21 19.31 19.32 19.31 19.31 27.0K
15:22 19.31 19.32 19.31 19.31 4.8K
15:23 19.30 19.31 19.30 19.31 13.7K
15:24 19.31 19.32 19.31 19.32 50.2K
15:25 19.31 19.32 19.30 19.32 21.8K
15:26 19.31 19.31 19.31 19.31 3.0K
15:27 19.32 19.32 19.32 19.32 1.9K
15:28 19.31 19.32 19.31 19.31 5.4K
15:29 19.32 19.32 19.32 19.32 9.3K
15:30 19.32 19.32 19.31 19.31 11.5K
15:31 19.32 19.32 19.32 19.32 3.4K
15:32 19.32 19.32 19.32 19.32 4.1K
15:33 19.32 19.33 19.32 19.33 12.1K
15:34 19.32 19.33 19.32 19.32 0.8K
15:35 19.33 19.33 19.32 19.32 27.2K
15:36 19.32 19.32 19.31 19.31 4.6K
15:37 19.30 19.31 19.30 19.31 5.6K
15:38 19.30 19.30 19.29 19.30 5.8K
15:39 19.30 19.30 19.29 19.30 4.0K
15:40 19.30 19.30 19.29 19.29 32.1K
15:41 19.29 19.30 19.29 19.30 15.2K
15:42 19.30 19.31 19.30 19.30 19.0K
15:43 19.30 19.30 19.30 19.30 6.7K
15:44 19.30 19.31 19.30 19.31 14.5K
15:45 19.30 19.30 19.30 19.30 67.8K
15:46 19.31 19.33 19.31 19.32 21.1K
15:47 19.33 19.34 19.33 19.34 5.3K
15:48 19.33 19.33 19.32 19.32 2.3K
15:49 19.33 19.34 19.33 19.33 17.1K
15:50 19.33 19.35 19.33 19.34 14.3K
15:51 19.35 19.36 19.34 19.36 26.9K
15:52 19.36 19.36 19.36 19.36 2.2K
15:53 19.36 19.36 19.35 19.35 50.8K
15:54 19.36 19.36 19.35 19.35 22.7K
15:55 19.36 19.36 19.36 19.36 47.8K
15:56 19.37 19.37 19.37 19.36 7.1K
15:57 19.36 19.36 19.35 19.36 20.9K
15:58 19.36 19.37 19.36 19.37 37.4K
15:59 19.36 19.38 19.36 19.36 229.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available