2x Bitcoin Strategy ETF

BITX
🏛️ usa →
63.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 67.43 67.52 67.32 67.32 1,708.5K
09:31 67.27 67.27 66.95 67.00 92.9K
09:32 67.01 67.19 66.86 66.86 40.8K
09:33 66.82 67.00 66.64 66.71 136.3K
09:34 66.65 66.77 66.64 66.73 44.1K
09:35 66.71 66.71 66.38 66.60 111.3K
09:36 66.62 66.80 66.58 66.80 56.6K
09:37 66.81 66.93 66.65 66.93 30.1K
09:38 66.93 66.96 66.56 66.62 47.0K
09:39 66.52 66.71 66.48 66.58 40.1K
09:40 66.54 66.61 66.43 66.50 56.5K
09:41 66.43 66.66 66.43 66.66 47.1K
09:42 66.65 66.94 66.54 66.94 57.8K
09:43 66.94 67.10 66.91 66.94 72.1K
09:44 67.06 67.24 67.03 67.21 45.1K
09:45 67.18 67.43 67.09 67.33 46.1K
09:46 67.33 67.45 67.17 67.19 60.7K
09:47 67.14 67.31 66.98 67.31 33.7K
09:48 67.29 67.33 67.06 67.16 16.7K
09:49 67.04 67.05 66.90 66.90 33.4K
09:50 66.90 67.17 66.75 67.17 22.3K
09:51 67.14 67.14 66.88 66.95 23.5K
09:52 67.05 67.08 66.66 66.68 185.2K
09:53 66.66 66.66 66.50 66.54 85.4K
09:54 66.59 66.66 66.52 66.66 33.1K
09:55 66.65 66.79 66.59 66.63 53.9K
09:56 66.59 66.59 66.41 66.58 39.6K
09:57 66.64 66.65 66.47 66.50 15.2K
09:58 66.42 66.42 66.29 66.35 50.4K
09:59 66.38 66.52 66.37 66.51 11.9K
10:00 66.57 66.57 66.37 66.39 19.8K
10:01 66.32 66.53 66.30 66.41 19.2K
10:02 66.28 66.29 66.16 66.21 53.7K
10:03 66.16 66.23 66.07 66.14 18.8K
10:04 66.07 66.20 66.02 66.03 69.6K
10:05 66.02 66.25 66.01 66.18 24.0K
10:06 66.08 66.21 66.00 66.20 286.6K
10:07 66.29 66.57 66.29 66.39 30.6K
10:08 66.36 66.47 66.12 66.18 38.2K
10:09 66.15 66.25 66.02 66.06 15.7K
10:10 66.07 66.28 66.07 66.28 10.9K
10:11 66.23 66.42 66.23 66.36 13.0K
10:12 66.41 66.55 66.33 66.42 11.4K
10:13 66.38 66.49 66.32 66.43 23.1K
10:14 66.35 66.63 66.32 66.61 15.5K
10:15 66.58 66.74 66.57 66.63 15.6K
10:16 66.66 66.76 66.65 66.76 14.1K
10:17 66.81 66.81 66.52 66.58 34.7K
10:18 66.54 66.56 66.47 66.56 10.6K
10:19 66.63 66.64 66.45 66.54 9.4K
10:20 66.53 66.57 66.42 66.42 12.8K
10:21 66.50 66.69 66.50 66.69 9.5K
10:22 66.70 66.87 66.70 66.86 27.9K
10:23 66.85 66.92 66.81 66.83 6.4K
10:24 66.88 66.88 66.70 66.75 12.6K
10:25 66.76 66.76 66.54 66.55 64.8K
10:26 66.54 66.62 66.39 66.45 16.9K
10:27 66.50 66.73 66.50 66.73 10.1K
10:28 66.74 66.80 66.64 66.64 11.8K
10:29 66.62 66.70 66.53 66.70 19.4K
10:30 66.64 66.81 66.64 66.74 22.2K
10:31 66.61 66.66 66.52 66.57 16.3K
10:32 66.72 66.87 66.66 66.80 13.6K
10:33 66.83 66.87 66.71 66.77 9.8K
10:34 66.83 66.84 66.74 66.74 30.5K
10:35 66.71 66.83 66.69 66.83 26.6K
10:36 66.75 66.78 66.63 66.68 86.4K
10:37 66.65 67.05 66.65 67.04 40.1K
10:38 67.09 67.17 67.09 67.10 40.4K
10:39 67.16 67.18 67.12 67.13 23.1K
10:40 67.16 67.22 67.14 67.18 16.9K
10:41 67.25 67.25 67.02 67.11 17.0K
10:42 67.06 67.06 66.98 67.06 2.4K
10:43 67.06 67.06 66.93 66.93 3.8K
10:44 66.95 67.11 66.80 67.09 28.7K
10:45 67.06 67.21 67.06 67.21 193.3K
10:46 67.18 67.18 66.89 66.94 48.9K
10:47 67.01 67.13 66.87 66.98 22.5K
10:48 66.99 67.08 66.97 66.99 12.3K
10:49 67.08 67.20 66.97 67.20 18.2K
10:50 67.19 67.23 67.14 67.14 14.0K
10:51 67.26 67.32 67.20 67.30 12.3K
10:52 67.29 67.31 67.15 67.18 8.9K
10:53 67.16 67.18 67.12 67.14 8.4K
10:54 67.20 67.20 67.12 67.12 8.9K
10:55 67.02 67.03 66.94 67.03 10.7K
10:56 67.05 67.11 67.03 67.07 2.8K
10:57 67.13 67.20 67.08 67.16 11.7K
10:58 67.16 67.21 67.15 67.18 27.0K
10:59 67.16 67.16 67.10 67.10 9.1K
11:00 67.12 67.12 67.00 67.07 17.0K
11:01 67.05 67.09 66.95 66.97 26.8K
11:02 66.96 67.01 66.95 66.96 12.6K
11:03 67.01 67.15 67.01 67.15 8.4K
11:04 67.05 67.05 66.90 66.91 24.1K
11:05 66.90 66.90 66.77 66.80 21.6K
11:06 66.85 66.97 66.85 66.97 13.4K
11:07 66.87 66.98 66.84 66.84 11.6K
11:08 66.78 66.93 66.78 66.93 4.7K
11:09 66.94 66.94 66.83 66.83 7.5K
11:10 66.88 66.88 66.77 66.78 8.0K
11:11 66.76 66.76 66.60 66.60 60.1K
11:12 66.62 66.71 66.60 66.68 83.9K
11:13 66.57 66.57 66.48 66.48 16.7K
11:14 66.45 66.45 66.25 66.31 194.0K
11:15 66.28 66.31 66.06 66.08 64.8K
11:16 66.18 66.18 66.03 66.05 30.9K
11:17 66.05 66.05 65.95 65.99 42.0K
11:18 65.97 65.97 65.81 65.92 49.5K
11:19 65.83 65.96 65.75 65.87 30.6K
11:20 65.91 66.00 65.91 65.92 26.3K
11:21 65.91 65.91 65.66 65.72 25.9K
11:22 65.69 65.87 65.69 65.86 33.0K
11:23 65.87 65.92 65.77 65.85 28.8K
11:24 65.76 65.82 65.66 65.80 22.2K
11:25 65.85 65.85 65.66 65.73 23.1K
11:26 65.71 65.93 65.71 65.92 20.0K
11:27 65.93 66.13 65.93 65.98 41.8K
11:28 65.95 66.04 65.95 66.04 25.6K
11:29 66.13 66.18 66.09 66.17 64.3K
11:30 66.22 66.34 66.13 66.27 22.4K
11:31 66.24 66.35 66.24 66.30 20.8K
11:32 66.28 66.31 66.15 66.15 14.3K
11:33 66.22 66.30 66.22 66.30 4.1K
11:34 66.38 66.38 66.24 66.24 9.1K
11:35 66.25 66.31 66.10 66.10 36.9K
11:36 66.26 66.43 66.26 66.42 11.7K
11:37 66.41 66.60 66.41 66.60 12.6K
11:38 66.61 66.61 66.52 66.58 12.0K
11:39 66.59 66.59 66.44 66.44 8.4K
11:40 66.43 66.56 66.43 66.52 10.2K
11:41 66.59 66.66 66.59 66.66 3.4K
11:42 66.67 66.74 66.67 66.74 9.6K
11:43 66.76 66.78 66.60 66.60 17.6K
11:44 66.50 66.66 66.44 66.66 28.2K
11:45 66.69 66.76 66.66 66.66 7.6K
11:46 66.68 66.68 66.56 66.57 9.4K
11:47 66.54 66.59 66.52 66.52 7.9K
11:48 66.50 66.54 66.45 66.52 15.5K
11:49 66.52 66.56 66.45 66.45 6.4K
11:50 66.48 66.60 66.48 66.60 12.6K
11:51 66.61 66.68 66.55 66.68 15.1K
11:52 66.71 66.78 66.67 66.78 7.2K
11:53 66.79 66.86 66.79 66.79 22.5K
11:54 66.76 66.77 66.71 66.77 8.2K
11:55 66.71 66.79 66.71 66.77 13.5K
11:56 66.78 66.83 66.73 66.73 10.3K
11:57 66.70 66.79 66.57 66.62 71.8K
11:58 66.60 66.65 66.52 66.65 10.2K
11:59 66.62 66.73 66.62 66.73 32.0K
12:00 66.70 66.70 66.65 66.65 9.0K
12:01 66.64 66.64 66.44 66.45 9.6K
12:02 66.50 66.50 66.34 66.36 18.9K
12:03 66.35 66.56 66.32 66.56 15.9K
12:04 66.56 66.66 66.55 66.55 5.9K
12:05 66.50 66.50 66.37 66.37 22.3K
12:06 66.44 66.44 66.34 66.37 2.9K
12:07 66.30 66.35 66.26 66.26 11.1K
12:08 66.41 66.59 66.41 66.55 88.9K
12:09 66.55 66.63 66.52 66.52 24.7K
12:10 66.50 66.54 66.43 66.43 1.7K
12:11 66.49 66.69 66.49 66.67 10.1K
12:12 66.71 66.83 66.67 66.83 20.1K
12:13 66.82 66.90 66.82 66.90 8.6K
12:14 66.84 66.85 66.80 66.80 1.1K
12:15 66.82 66.99 66.79 66.99 23.2K
12:17 66.92 66.97 66.92 66.96 16.3K
12:18 67.00 67.02 66.97 66.97 9.8K
12:19 66.96 67.03 66.88 66.99 28.8K
12:20 67.00 67.00 66.89 66.89 8.7K
12:21 67.00 67.01 67.00 67.01 3.5K
12:22 67.04 67.04 67.01 67.03 2.4K
12:23 67.01 67.01 66.85 66.99 4.2K
12:24 66.97 66.97 66.88 66.94 15.1K
12:25 66.94 67.01 66.92 66.92 5.2K
12:26 66.84 66.86 66.84 66.85 5.0K
12:27 66.83 67.00 66.81 66.97 13.3K
12:28 66.96 67.02 66.96 67.00 1.3K
12:29 66.95 66.98 66.95 66.98 4.7K
12:30 66.94 67.11 66.94 67.11 21.0K
12:31 67.14 67.14 67.11 67.13 10.9K
12:32 67.13 67.17 67.13 67.14 10.2K
12:33 67.15 67.19 67.15 67.19 3.8K
12:34 67.23 67.27 67.23 67.24 17.5K
12:35 67.28 67.29 67.25 67.25 11.2K
12:36 67.27 67.30 67.26 67.28 13.3K
12:37 67.26 67.47 67.25 67.46 16.0K
12:38 67.44 67.47 67.36 67.37 22.5K
12:39 67.35 67.41 67.32 67.40 20.5K
12:40 67.44 67.63 67.44 67.59 31.4K
12:41 67.58 67.58 67.36 67.36 32.8K
12:42 67.30 67.30 67.27 67.28 13.3K
12:43 67.35 67.41 67.34 67.41 9.1K
12:44 67.32 67.39 67.32 67.33 16.3K
12:45 67.33 67.40 67.33 67.40 13.5K
12:46 67.38 67.42 67.25 67.25 10.2K
12:47 67.31 67.31 67.28 67.31 1.2K
12:48 67.42 67.48 67.40 67.46 9.9K
12:49 67.52 67.52 67.46 67.46 4.0K
12:50 67.40 67.45 67.40 67.42 5.5K
12:51 67.38 67.45 67.38 67.45 4.1K
12:52 67.45 67.50 67.45 67.49 10.6K
12:53 67.45 67.52 67.37 67.37 14.3K
12:54 67.44 67.52 67.43 67.49 3.1K
12:55 67.46 67.55 67.45 67.50 34.9K
12:56 67.50 67.50 67.40 67.44 18.5K
12:57 67.28 67.34 67.25 67.34 11.1K
12:58 67.27 67.30 67.27 67.30 3.9K
12:59 67.40 67.40 67.39 67.39 4.0K
13:00 67.31 67.31 67.31 67.31 5.0K
13:01 67.26 67.33 67.26 67.33 2.9K
13:02 67.33 67.42 67.33 67.42 6.8K
13:03 67.47 67.58 67.47 67.53 3.1K
13:04 67.49 67.54 67.49 67.54 2.0K
13:05 67.55 67.65 67.55 67.58 11.2K
13:06 67.59 67.66 67.56 67.56 40.6K
13:07 67.60 67.64 67.60 67.60 8.6K
13:08 67.71 67.71 67.47 67.51 9.8K
13:09 67.51 67.58 67.51 67.58 2.8K
13:10 67.60 67.73 67.60 67.68 30.4K
13:11 67.70 67.76 67.67 67.75 11.2K
13:12 67.78 67.80 67.75 67.75 27.3K
13:13 67.75 67.78 67.72 67.78 2.9K
13:14 67.76 67.76 67.66 67.73 22.0K
13:15 67.72 67.76 67.69 67.76 3.4K
13:16 67.80 67.85 67.75 67.85 8.8K
13:17 67.86 67.88 67.82 67.86 30.1K
13:18 67.78 67.84 67.72 67.73 5.9K
13:19 67.73 67.73 67.61 67.64 5.5K
13:20 67.66 67.66 67.50 67.57 16.2K
13:21 67.61 67.63 67.52 67.52 14.9K
13:22 67.47 67.50 67.44 67.46 11.6K
13:23 67.46 67.47 67.42 67.42 5.8K
13:24 67.47 67.47 67.38 67.38 10.6K
13:25 67.33 67.37 67.30 67.36 14.7K
13:26 67.43 67.53 67.43 67.50 5.2K
13:27 67.47 67.49 67.46 67.46 16.0K
13:28 67.43 67.43 67.41 67.40 4.1K
13:29 67.38 67.42 67.35 67.42 5.9K
13:30 67.39 67.43 67.39 67.41 3.2K
13:31 67.40 67.58 67.40 67.55 8.0K
13:32 67.55 67.55 67.33 67.33 4.0K
13:33 67.30 67.30 67.17 67.24 21.2K
13:34 67.19 67.28 67.16 67.28 8.5K
13:35 67.29 67.30 67.25 67.25 2.4K
13:36 67.14 67.14 67.03 67.03 33.4K
13:37 67.03 67.15 67.03 67.08 10.1K
13:38 67.08 67.14 66.99 66.99 14.0K
13:39 66.99 67.02 66.92 67.02 17.7K
13:40 66.93 66.95 66.90 66.90 9.3K
13:41 66.94 66.94 66.74 66.74 55.5K
13:42 66.74 66.84 66.72 66.81 15.4K
13:43 66.88 66.88 66.81 66.84 11.9K
13:44 66.86 66.86 66.67 66.71 10.8K
13:45 66.68 66.68 66.64 66.66 6.2K
13:46 66.64 66.92 66.64 66.92 22.7K
13:47 66.90 66.99 66.90 66.91 8.3K
13:48 66.87 66.89 66.80 66.80 7.1K
13:49 66.80 66.80 66.75 66.75 5.2K
13:50 66.78 66.78 66.76 66.77 1.4K
13:51 66.88 66.88 66.83 66.85 4.0K
13:52 66.85 66.85 66.83 66.85 3.0K
13:53 66.80 66.95 66.80 66.95 1.4K
13:54 67.03 67.18 67.03 67.16 13.7K
13:55 67.19 67.19 67.12 67.12 6.3K
13:56 67.12 67.24 67.12 67.23 4.5K
13:57 67.22 67.44 67.22 67.44 6.7K
13:58 67.48 67.55 67.41 67.53 25.8K
13:59 67.63 67.63 67.43 67.43 12.3K
14:00 67.18 67.37 67.07 67.18 10.8K
14:01 66.98 66.98 66.67 66.89 39.5K
14:02 66.87 67.23 66.79 67.06 52.2K
14:03 66.95 67.02 66.75 66.76 43.4K
14:04 66.79 66.80 66.69 66.74 192.6K
14:05 66.68 66.72 66.28 66.28 101.1K
14:06 66.27 66.27 65.99 66.17 80.9K
14:07 66.02 66.07 65.78 65.93 38.7K
14:08 65.99 66.25 65.88 65.94 33.4K
14:09 65.94 65.94 65.73 65.76 48.4K
14:10 65.79 65.88 65.75 65.75 46.1K
14:11 65.64 66.09 65.64 66.09 186.3K
14:12 66.03 66.03 65.82 66.02 12.1K
14:13 65.92 66.11 65.83 66.11 15.1K
14:14 66.14 66.39 66.13 66.22 27.2K
14:15 66.19 66.33 66.01 66.04 19.1K
14:16 65.97 65.97 65.72 65.75 18.6K
14:17 65.78 65.96 65.77 65.81 11.2K
14:18 65.78 65.79 65.56 65.63 30.5K
14:19 65.57 65.66 65.47 65.63 59.5K
14:20 65.75 65.89 65.75 65.79 10.1K
14:21 65.87 66.06 65.83 66.06 44.4K
14:22 66.09 66.49 66.07 66.45 25.1K
14:23 66.48 66.53 66.20 66.36 12.3K
14:24 66.24 66.56 66.24 66.34 15.7K
14:25 66.34 66.48 66.28 66.40 12.0K
14:26 66.24 66.30 66.15 66.15 15.4K
14:27 66.12 66.20 66.03 66.05 11.3K
14:28 66.04 66.06 65.89 65.90 8.0K
14:29 65.85 65.94 65.85 65.92 19.7K
14:30 65.93 66.08 65.80 66.08 12.2K
14:31 66.10 66.26 65.92 65.97 29.4K
14:32 66.12 66.40 66.12 66.36 9.4K
14:33 66.47 66.53 66.36 66.46 35.0K
14:34 66.39 66.47 66.32 66.36 15.8K
14:35 66.41 66.54 66.27 66.42 9.1K
14:36 66.33 66.51 66.33 66.42 11.8K
14:37 66.43 66.43 66.13 66.16 9.1K
14:38 66.12 66.12 65.83 65.85 18.0K
14:39 65.76 65.94 65.76 65.90 30.2K
14:40 65.89 66.14 65.89 66.12 19.2K
14:41 66.06 66.22 66.04 66.15 11.4K
14:42 66.09 66.18 65.92 65.93 32.3K
14:43 65.93 65.99 65.81 65.81 15.8K
14:44 65.86 66.03 65.82 65.82 17.0K
14:45 65.84 65.93 65.75 65.76 105.1K
14:46 65.76 65.80 65.55 65.55 146.0K
14:47 65.55 65.61 65.42 65.48 50.0K
14:48 65.39 65.47 65.15 65.20 59.4K
14:49 65.18 65.55 65.15 65.48 17.9K
14:50 65.51 65.51 65.24 65.26 15.0K
14:51 65.30 65.52 65.28 65.30 70.3K
14:52 65.25 65.32 65.20 65.31 20.9K
14:53 65.43 65.60 65.36 65.60 18.1K
14:54 65.54 65.59 65.39 65.39 11.7K
14:55 65.36 65.52 65.32 65.52 11.9K
14:56 65.59 65.59 65.23 65.27 19.7K
14:57 65.27 65.27 64.90 64.90 69.1K
14:58 64.96 65.11 64.90 64.95 27.3K
14:59 64.87 64.87 64.75 64.76 70.5K
15:00 64.68 64.96 64.57 64.78 36.1K
15:01 64.87 64.95 64.69 64.77 21.7K
15:02 64.77 64.77 64.47 64.59 29.6K
15:03 64.54 64.58 64.17 64.19 76.2K
15:04 64.26 64.26 64.00 64.01 92.2K
15:05 64.00 64.04 63.76 63.76 101.6K
15:06 63.88 63.94 63.67 63.70 143.0K
15:07 63.63 63.80 63.02 63.02 213.6K
15:08 63.07 63.10 62.07 62.39 215.1K
15:09 62.59 63.51 62.59 63.51 134.0K
15:10 63.39 63.43 62.55 62.94 54.2K
15:11 63.19 64.26 63.19 64.13 43.9K
15:12 64.14 64.31 63.50 63.50 42.7K
15:13 63.74 63.74 62.99 63.31 30.2K
15:14 63.28 63.74 62.90 63.68 35.6K
15:15 63.73 63.88 63.36 63.36 30.4K
15:16 63.42 63.63 63.39 63.39 32.7K
15:17 63.42 63.42 62.69 62.69 53.0K
15:18 62.80 63.07 62.60 62.60 303.5K
15:19 62.68 62.97 62.58 62.70 44.0K
15:20 62.67 63.43 62.56 63.39 47.7K
15:21 63.43 63.80 63.36 63.67 34.5K
15:22 63.55 63.55 63.36 63.52 36.9K
15:23 63.44 63.64 62.98 62.98 114.3K
15:24 62.98 63.17 62.86 63.08 51.3K
15:25 63.31 63.39 62.90 62.92 46.2K
15:26 62.96 63.18 62.80 62.80 63.5K
15:27 62.91 63.20 62.63 63.16 107.2K
15:28 63.29 63.50 63.29 63.47 30.4K
15:29 63.48 63.55 62.97 62.98 29.2K
15:30 63.09 63.26 62.80 62.82 38.4K
15:31 62.83 62.96 62.64 62.96 37.2K
15:32 62.89 63.11 62.75 62.76 22.8K
15:33 62.85 62.85 62.67 62.79 43.3K
15:34 62.70 62.98 62.52 62.58 43.1K
15:35 62.61 62.78 62.60 62.78 67.7K
15:36 62.88 63.06 62.56 62.63 47.3K
15:37 62.48 62.54 62.16 62.22 49.2K
15:38 62.38 62.38 62.00 62.02 411.8K
15:39 61.97 62.19 61.76 61.84 84.4K
15:40 61.81 62.01 61.59 61.96 308.1K
15:41 61.83 61.95 61.68 61.82 110.1K
15:42 61.90 61.99 61.68 61.70 55.5K
15:43 61.64 61.71 61.55 61.59 43.6K
15:44 61.61 61.61 61.13 61.21 76.7K
15:45 61.22 61.59 61.13 61.50 96.3K
15:46 61.72 62.11 61.72 61.86 70.4K
15:47 61.66 61.97 61.66 61.87 54.2K
15:48 61.92 62.25 61.90 62.21 44.0K
15:49 62.25 62.72 62.25 62.72 49.7K
15:50 62.80 63.07 62.66 62.85 59.3K
15:51 62.84 63.20 62.84 63.02 83.8K
15:52 63.01 63.22 62.90 63.22 42.7K
15:53 63.27 63.43 63.19 63.25 37.1K
15:54 63.27 63.42 63.24 63.30 64.3K
15:55 63.16 63.20 62.87 62.93 43.6K
15:56 62.83 62.95 62.70 62.75 46.9K
15:57 62.74 62.78 62.63 62.67 43.8K
15:58 62.63 62.63 62.31 62.31 90.6K
15:59 62.30 62.30 61.54 61.87 1,315.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available