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 54.79 55.02 54.62 55.02 3,654.1K
09:31 55.12 55.37 54.99 55.37 39.9K
09:32 55.35 55.39 55.21 55.27 42.0K
09:33 55.38 55.38 55.10 55.30 48.1K
09:34 55.28 55.54 55.28 55.46 45.4K
09:35 55.52 55.57 55.38 55.44 40.7K
09:36 55.30 55.69 55.30 55.51 36.9K
09:37 55.53 55.73 55.43 55.73 35.9K
09:38 55.75 55.85 55.74 55.83 97.1K
09:39 55.83 56.07 55.79 56.07 64.3K
09:40 56.06 56.10 55.92 55.94 85.9K
09:41 55.91 55.92 55.64 55.76 63.5K
09:42 55.69 55.71 55.46 55.53 56.3K
09:43 55.57 55.57 55.44 55.46 79.8K
09:44 55.50 55.75 55.50 55.70 73.4K
09:45 55.74 55.79 55.54 55.61 25.7K
09:46 55.63 55.65 55.33 55.40 43.6K
09:47 55.37 55.37 55.13 55.21 39.1K
09:48 55.18 55.18 54.88 55.00 55.4K
09:49 55.01 55.17 55.01 55.11 34.4K
09:50 55.08 55.08 54.75 54.75 25.5K
09:51 54.74 55.14 54.74 55.14 33.5K
09:52 55.10 55.23 55.08 55.20 9.6K
09:53 55.23 55.44 55.17 55.42 14.6K
09:54 55.40 55.45 55.23 55.24 20.3K
09:55 55.33 55.64 55.33 55.58 26.7K
09:56 55.62 55.75 55.57 55.61 27.7K
09:57 55.62 55.67 55.59 55.60 14.4K
09:58 55.53 55.64 55.46 55.55 21.1K
09:59 55.49 55.49 55.24 55.25 35.0K
10:00 55.36 55.49 55.36 55.40 18.5K
10:01 55.67 55.82 55.67 55.78 19.2K
10:02 55.83 55.83 55.60 55.67 9.7K
10:03 55.71 55.87 55.49 55.54 25.9K
10:04 55.42 55.68 55.42 55.66 13.5K
10:05 55.76 56.07 55.76 56.07 28.3K
10:06 56.03 56.09 55.94 56.07 27.3K
10:07 55.94 55.95 55.69 55.78 35.8K
10:08 55.80 55.90 55.57 55.62 32.5K
10:09 55.68 55.74 55.53 55.53 19.3K
10:10 55.46 55.59 55.30 55.59 28.4K
10:11 55.57 55.90 55.55 55.88 21.2K
10:12 55.88 55.91 55.81 55.91 20.2K
10:13 55.95 56.19 55.86 56.19 27.6K
10:14 56.15 56.21 56.14 56.21 28.6K
10:15 56.18 56.38 56.16 56.38 23.3K
10:16 56.36 56.47 56.33 56.45 53.6K
10:17 56.45 56.75 56.42 56.75 35.9K
10:18 56.68 56.79 56.65 56.79 40.0K
10:19 56.75 56.77 56.49 56.52 95.4K
10:20 56.51 56.62 56.47 56.54 16.8K
10:21 56.61 56.70 56.55 56.70 18.0K
10:22 56.45 56.52 56.33 56.47 35.4K
10:23 56.48 56.76 56.44 56.76 17.3K
10:24 56.75 56.80 56.65 56.75 36.4K
10:25 56.75 56.93 56.74 56.93 54.1K
10:26 56.98 57.09 56.95 57.04 54.3K
10:27 57.01 57.17 56.99 57.17 29.8K
10:28 57.17 57.22 57.10 57.15 32.0K
10:29 57.14 57.18 57.01 57.10 34.1K
10:30 57.11 57.22 57.04 57.22 44.6K
10:31 57.17 57.25 57.11 57.18 29.2K
10:32 57.19 57.27 57.19 57.25 18.4K
10:33 57.17 57.19 56.94 57.09 38.7K
10:34 56.96 56.98 56.89 56.94 50.2K
10:35 56.97 57.03 56.74 56.76 17.8K
10:36 56.75 57.06 56.75 56.98 38.4K
10:37 56.94 57.04 56.90 56.90 12.6K
10:38 56.93 57.01 56.82 57.01 30.0K
10:39 56.94 57.05 56.94 56.99 28.8K
10:40 57.01 57.36 57.01 57.36 26.1K
10:41 57.42 57.42 57.10 57.14 38.5K
10:42 57.10 57.10 57.02 57.03 19.5K
10:43 57.04 57.12 56.95 57.08 16.2K
10:44 57.03 57.32 57.03 57.32 29.6K
10:45 57.29 57.35 57.25 57.28 32.0K
10:46 57.33 57.49 57.33 57.49 65.2K
10:47 57.50 57.65 57.50 57.57 15.8K
10:48 57.61 57.68 57.49 57.49 62.0K
10:49 57.50 57.57 57.32 57.35 68.2K
10:50 57.41 57.41 57.18 57.34 28.3K
10:51 57.41 57.63 57.38 57.63 15.6K
10:52 57.62 57.64 57.55 57.64 45.8K
10:53 57.57 57.57 57.37 57.43 26.0K
10:54 57.41 57.42 57.33 57.33 16.4K
10:55 57.27 57.48 57.27 57.40 26.2K
10:56 57.34 57.40 57.33 57.37 11.5K
10:57 57.37 57.41 57.11 57.12 22.0K
10:58 57.10 57.15 56.97 56.98 35.7K
10:59 56.99 57.11 56.94 57.08 16.4K
11:00 57.07 57.07 56.92 56.99 24.7K
11:01 56.86 57.03 56.85 56.92 32.3K
11:02 56.97 57.30 56.96 57.25 16.4K
11:03 57.32 57.36 57.23 57.34 30.4K
11:04 57.34 57.41 57.28 57.41 17.7K
11:05 57.43 57.60 57.33 57.60 66.5K
11:06 57.61 57.63 57.44 57.53 26.4K
11:07 57.44 57.51 57.33 57.51 21.7K
11:08 57.49 57.51 57.38 57.51 7.2K
11:09 57.50 57.50 57.30 57.30 9.2K
11:10 57.27 57.37 57.17 57.37 8.5K
11:11 57.45 57.53 57.33 57.33 18.2K
11:12 57.40 57.60 57.37 57.60 14.2K
11:13 57.60 57.73 57.60 57.67 29.8K
11:14 57.71 57.73 57.67 57.69 10.9K
11:15 57.65 57.71 57.49 57.54 17.2K
11:16 57.63 57.74 57.63 57.72 12.0K
11:17 57.74 57.85 57.70 57.84 19.5K
11:18 57.86 57.86 57.68 57.68 23.0K
11:19 57.70 57.70 57.48 57.62 29.8K
11:20 57.64 57.64 57.50 57.52 80.1K
11:21 57.64 57.73 57.53 57.73 14.0K
11:22 57.68 57.81 57.68 57.81 8.5K
11:23 57.85 57.91 57.81 57.83 28.9K
11:24 57.78 57.87 57.78 57.81 5.5K
11:25 57.81 57.87 57.66 57.87 53.8K
11:26 57.88 57.93 57.79 57.82 19.7K
11:27 57.80 57.83 57.68 57.70 22.0K
11:28 57.65 57.72 57.48 57.53 14.6K
11:29 57.51 57.63 57.48 57.59 24.9K
11:30 57.55 57.60 57.47 57.52 6.0K
11:31 57.52 57.71 57.35 57.35 27.5K
11:32 57.17 57.31 57.17 57.30 102.8K
11:33 57.40 57.50 57.40 57.44 5.3K
11:34 57.49 57.49 57.29 57.29 21.5K
11:35 57.28 57.41 57.28 57.40 13.4K
11:36 57.47 57.67 57.46 57.61 17.5K
11:37 57.68 57.77 57.61 57.66 20.7K
11:38 57.67 57.76 57.64 57.75 8.8K
11:39 57.75 57.80 57.68 57.80 14.2K
11:40 57.73 57.76 57.60 57.70 6.2K
11:41 57.76 57.79 57.70 57.79 14.1K
11:42 57.73 57.88 57.73 57.88 16.5K
11:43 57.85 57.85 57.75 57.80 26.1K
11:44 57.80 57.80 57.61 57.61 30.8K
11:45 57.66 57.66 57.33 57.35 47.0K
11:46 57.36 57.39 57.23 57.23 25.2K
11:47 57.21 57.24 57.12 57.21 37.9K
11:48 57.19 57.19 56.97 57.11 30.8K
11:49 57.04 57.06 56.87 56.94 23.0K
11:50 56.90 57.04 56.88 56.90 27.6K
11:51 56.87 56.98 56.87 56.98 8.9K
11:52 56.89 56.89 56.70 56.70 50.7K
11:53 56.72 56.75 56.66 56.67 30.1K
11:54 56.50 56.63 56.35 56.63 47.4K
11:55 56.61 56.61 56.32 56.32 39.2K
11:56 56.44 56.60 56.43 56.60 16.5K
11:57 56.57 56.74 56.57 56.72 47.1K
11:58 56.73 56.91 56.71 56.91 51.3K
11:59 56.89 56.89 56.81 56.86 10.8K
12:00 56.75 56.75 56.42 56.58 26.9K
12:01 56.69 56.73 56.60 56.73 3.4K
12:02 56.62 56.70 56.49 56.49 8.9K
12:03 56.56 56.56 56.43 56.49 10.7K
12:04 56.51 56.58 56.47 56.58 15.4K
12:05 56.64 56.66 56.56 56.66 24.1K
12:06 56.72 56.72 56.50 56.58 7.1K
12:07 56.63 56.71 56.60 56.60 7.0K
12:08 56.72 56.72 56.70 56.70 9.5K
12:09 56.62 56.73 56.59 56.73 12.0K
12:10 56.75 56.83 56.69 56.69 8.3K
12:11 56.60 56.73 56.59 56.73 7.4K
12:12 56.67 56.78 56.67 56.78 5.3K
12:13 56.72 56.88 56.72 56.88 5.1K
12:14 56.98 57.15 56.98 57.14 41.4K
12:15 57.03 57.17 57.01 57.07 9.0K
12:16 56.94 57.18 56.93 57.18 11.2K
12:17 57.11 57.11 57.03 57.04 3.7K
12:18 57.03 57.14 56.98 56.98 17.7K
12:19 56.98 56.98 56.83 56.96 8.1K
12:20 57.01 57.18 57.00 57.18 17.6K
12:21 57.18 57.18 57.09 57.09 4.6K
12:22 57.02 57.09 56.93 56.96 25.2K
12:23 57.00 57.00 56.85 56.95 26.9K
12:24 56.89 57.05 56.89 57.05 15.6K
12:25 57.05 57.14 57.05 57.09 19.1K
12:26 57.14 57.37 57.14 57.37 11.9K
12:27 57.39 57.39 57.26 57.26 16.4K
12:28 57.31 57.45 57.31 57.39 18.9K
12:29 57.42 57.47 57.36 57.45 25.7K
12:30 57.48 57.49 57.39 57.45 5.5K
12:31 57.42 57.45 57.27 57.30 14.7K
12:32 57.37 57.44 57.33 57.35 5.7K
12:33 57.31 57.31 57.04 57.08 19.2K
12:34 57.03 57.17 57.01 57.17 14.1K
12:35 57.11 57.17 57.08 57.15 4.6K
12:36 57.12 57.20 57.12 57.17 3.6K
12:37 57.29 57.42 57.29 57.42 17.5K
12:38 57.34 57.41 57.34 57.41 4.6K
12:39 57.38 57.55 57.38 57.55 16.8K
12:40 57.51 57.51 57.32 57.40 13.4K
12:41 57.36 57.46 57.28 57.43 6.0K
12:42 57.42 57.44 57.33 57.39 6.3K
12:43 57.37 57.38 57.25 57.38 5.0K
12:44 57.35 57.44 57.28 57.39 6.5K
12:45 57.40 57.45 57.32 57.32 5.1K
12:46 57.33 57.33 57.26 57.29 6.2K
12:47 57.27 57.28 57.15 57.20 6.0K
12:48 57.33 57.33 57.10 57.18 7.2K
12:49 57.12 57.14 57.10 57.10 3.7K
12:50 57.15 57.25 57.04 57.04 66.5K
12:51 57.00 57.05 56.97 56.98 8.9K
12:52 56.98 57.12 56.93 57.12 16.9K
12:53 57.15 57.23 57.15 57.17 8.4K
12:54 57.19 57.25 57.18 57.22 9.3K
12:55 57.37 57.52 57.32 57.52 9.6K
12:56 57.56 57.60 57.52 57.52 2.4K
12:57 57.53 57.61 57.53 57.58 5.1K
12:58 57.60 57.60 57.46 57.50 5.6K
12:59 57.48 57.48 57.36 57.36 15.0K
13:00 57.30 57.31 57.27 57.27 7.2K
13:01 57.40 57.42 57.40 57.42 2.9K
13:02 57.44 57.44 57.31 57.40 6.1K
13:03 57.46 57.52 57.31 57.31 5.8K
13:04 57.36 57.36 57.20 57.20 3.9K
13:05 57.20 57.20 57.03 57.04 23.6K
13:06 57.01 57.05 56.97 57.00 7.8K
13:07 57.02 57.02 56.96 56.96 4.9K
13:08 57.04 57.12 57.04 57.12 8.1K
13:09 57.14 57.16 57.02 57.09 12.3K
13:10 56.97 57.09 56.97 57.06 13.1K
13:11 57.03 57.08 57.03 57.08 6.5K
13:12 57.10 57.10 57.04 57.05 6.7K
13:13 57.05 57.12 56.97 56.97 17.7K
13:14 56.96 57.03 56.96 57.03 14.2K
13:15 57.04 57.04 56.72 56.73 22.0K
13:16 56.75 56.87 56.75 56.80 6.1K
13:17 56.81 56.81 56.66 56.72 16.6K
13:18 56.70 56.86 56.70 56.84 15.4K
13:19 56.94 56.98 56.87 56.98 13.7K
13:20 57.08 57.08 56.84 56.84 7.0K
13:21 56.75 56.77 56.65 56.77 7.4K
13:22 56.78 56.81 56.71 56.77 4.0K
13:23 56.83 56.90 56.75 56.90 3.8K
13:24 56.83 56.89 56.80 56.88 7.1K
13:25 56.85 56.99 56.85 56.98 7.3K
13:26 57.04 57.05 56.91 56.92 10.8K
13:27 56.98 56.98 56.89 56.89 6.8K
13:28 56.86 56.89 56.78 56.85 11.3K
13:29 56.78 56.91 56.78 56.91 3.4K
13:30 56.93 56.93 56.78 56.78 2.0K
13:31 56.91 56.96 56.89 56.90 15.8K
13:32 56.96 56.96 56.87 56.87 1.0K
13:33 57.00 57.00 56.76 56.76 5.7K
13:34 56.76 56.76 56.70 56.73 3.1K
13:35 56.88 57.01 56.88 57.01 9.5K
13:36 57.06 57.16 57.06 57.14 10.2K
13:37 57.11 57.20 57.11 57.12 15.7K
13:38 57.20 57.20 57.18 57.18 4.2K
13:39 57.18 57.18 57.18 57.18 7.4K
13:40 57.38 57.38 57.31 57.31 5.0K
13:41 57.31 57.33 57.21 57.21 12.8K
13:42 57.20 57.20 57.18 57.18 12.5K
13:43 57.22 57.29 57.21 57.21 6.6K
13:44 57.20 57.31 57.20 57.31 6.3K
13:45 56.98 57.27 56.98 57.27 5.5K
13:46 57.18 57.27 57.17 57.19 6.4K
13:47 57.27 57.31 57.27 57.31 4.1K
13:48 57.32 57.39 57.32 57.39 7.0K
13:49 57.43 57.45 57.37 57.45 21.7K
13:50 57.44 57.44 57.33 57.33 9.9K
13:51 57.33 57.33 57.18 57.20 9.6K
13:52 57.18 57.31 57.16 57.26 12.4K
13:53 57.34 57.46 57.34 57.46 30.1K
13:54 57.41 57.48 57.41 57.48 31.5K
13:55 57.53 57.55 57.53 57.53 7.1K
13:56 57.40 57.44 57.31 57.44 18.1K
13:57 57.51 57.51 57.44 57.49 7.5K
13:58 57.43 57.43 57.42 57.42 1.1K
13:59 57.34 57.34 57.15 57.17 10.5K
14:00 57.13 57.13 57.08 57.09 16.5K
14:01 57.10 57.11 57.05 57.11 8.8K
14:02 57.07 57.07 56.94 56.98 9.2K
14:03 57.13 57.13 57.12 57.12 1.1K
14:04 57.21 57.22 57.14 57.15 9.7K
14:05 57.06 57.14 57.06 57.09 7.4K
14:06 57.10 57.16 57.10 57.16 5.4K
14:07 57.13 57.14 57.07 57.14 16.4K
14:08 57.10 57.10 57.04 57.08 11.7K
14:09 57.15 57.27 57.15 57.26 14.2K
14:10 57.37 57.37 57.25 57.29 9.5K
14:11 57.21 57.25 57.21 57.25 6.9K
14:12 57.29 57.29 57.21 57.28 7.8K
14:13 57.33 57.33 57.26 57.26 16.0K
14:14 57.29 57.34 57.29 57.34 5.8K
14:15 57.35 57.37 57.26 57.36 20.0K
14:16 57.31 57.48 57.27 57.48 13.2K
14:17 57.50 57.64 57.49 57.61 39.3K
14:18 57.62 57.70 57.56 57.57 32.8K
14:19 57.68 57.93 57.68 57.93 173.9K
14:20 57.90 57.98 57.87 57.91 108.7K
14:21 57.95 57.96 57.83 57.83 42.0K
14:22 57.82 57.91 57.81 57.91 21.1K
14:23 57.90 58.10 57.90 58.06 44.5K
14:24 58.10 58.10 57.93 57.98 7.9K
14:25 57.90 57.95 57.90 57.94 9.5K
14:26 57.99 58.12 57.97 58.12 22.0K
14:27 58.12 58.12 58.00 58.10 8.9K
14:28 58.08 58.08 57.89 57.89 207.5K
14:29 57.87 57.98 57.80 57.95 65.8K
14:30 57.96 58.07 57.92 58.05 14.4K
14:31 57.96 58.06 57.96 58.03 17.8K
14:32 58.00 58.07 58.00 58.06 12.0K
14:33 58.03 58.10 57.97 58.01 8.7K
14:34 58.03 58.15 58.00 58.12 14.3K
14:35 58.11 58.15 58.08 58.14 15.5K
14:36 58.15 58.18 58.10 58.18 5.6K
14:37 58.15 58.15 57.97 58.05 10.4K
14:38 57.97 58.00 57.81 57.92 54.0K
14:39 57.96 58.03 57.83 57.86 5.7K
14:40 57.78 57.78 57.66 57.68 7.4K
14:41 57.61 57.66 57.60 57.60 13.3K
14:42 57.64 57.64 57.54 57.57 3.3K
14:43 57.56 57.59 57.53 57.59 7.4K
14:44 57.58 57.62 57.51 57.56 18.8K
14:45 57.59 57.70 57.58 57.67 35.6K
14:46 57.72 57.76 57.61 57.63 28.4K
14:47 57.64 57.64 57.61 57.61 12.8K
14:48 57.73 57.85 57.73 57.74 8.7K
14:49 57.78 57.78 57.69 57.69 6.0K
14:50 57.74 57.74 57.57 57.64 11.6K
14:51 57.61 57.69 57.60 57.67 9.9K
14:52 57.54 57.58 57.54 57.58 19.2K
14:53 57.48 57.51 57.35 57.39 20.6K
14:54 57.43 57.57 57.42 57.51 4.3K
14:55 57.53 57.60 57.48 57.59 8.7K
14:56 57.53 57.59 57.53 57.59 0.7K
14:57 57.52 57.52 57.41 57.41 2.7K
14:58 57.45 57.45 57.38 57.38 4.3K
14:59 57.34 57.34 57.30 57.30 5.1K
15:00 57.33 57.35 57.23 57.35 17.4K
15:01 57.40 57.40 57.25 57.37 34.3K
15:02 57.27 57.27 57.09 57.14 71.8K
15:03 57.12 57.19 57.06 57.15 3.7K
15:04 57.17 57.25 57.16 57.19 4.9K
15:05 57.16 57.30 57.16 57.16 8.1K
15:06 57.26 57.28 57.20 57.20 4.7K
15:07 57.23 57.23 57.20 57.20 16.6K
15:08 57.16 57.29 57.16 57.29 4.5K
15:09 57.10 57.18 57.05 57.18 22.3K
15:10 57.18 57.27 57.18 57.27 0.6K
15:11 57.18 57.25 57.18 57.23 2.8K
15:12 57.24 57.42 57.22 57.42 6.7K
15:13 57.41 57.48 57.40 57.47 17.5K
15:14 57.42 57.47 57.36 57.41 26.5K
15:15 57.43 57.44 57.22 57.22 6.7K
15:16 57.25 57.29 57.21 57.22 7.1K
15:17 57.20 57.21 57.01 57.02 17.3K
15:18 57.05 57.17 57.05 57.12 16.3K
15:19 57.24 57.29 57.24 57.24 5.6K
15:20 57.33 57.33 57.33 57.33 1.3K
15:21 57.29 57.29 57.23 57.23 3.7K
15:22 57.20 57.35 57.20 57.35 8.6K
15:23 57.32 57.42 57.32 57.38 44.7K
15:24 57.42 57.43 57.29 57.29 7.7K
15:25 57.19 57.43 57.19 57.43 25.1K
15:26 57.40 57.48 57.37 57.37 14.6K
15:27 57.42 57.47 57.40 57.40 8.0K
15:28 57.41 57.47 57.36 57.47 23.4K
15:29 57.44 57.44 57.30 57.30 5.6K
15:30 57.37 57.37 57.10 57.10 20.0K
15:31 57.10 57.10 56.84 56.89 26.7K
15:32 56.83 56.88 56.79 56.79 20.5K
15:33 56.87 56.87 56.73 56.74 12.9K
15:34 56.76 56.80 56.63 56.75 25.1K
15:35 56.74 56.96 56.74 56.89 23.2K
15:36 56.95 56.97 56.90 56.97 11.5K
15:37 56.97 57.03 56.92 57.00 45.3K
15:38 57.01 57.01 56.89 56.90 19.2K
15:39 56.94 56.97 56.90 56.97 7.1K
15:40 57.03 57.13 56.96 56.98 10.2K
15:41 57.00 57.00 56.90 56.94 17.1K
15:42 56.88 56.94 56.81 56.83 52.8K
15:43 56.77 56.86 56.73 56.77 18.0K
15:44 56.76 56.87 56.76 56.87 11.7K
15:45 56.86 57.00 56.86 56.98 26.2K
15:46 56.92 56.95 56.92 56.94 11.4K
15:47 56.92 56.99 56.86 56.90 22.8K
15:48 56.91 57.10 56.91 57.09 9.0K
15:49 57.08 57.16 57.08 57.10 8.0K
15:50 56.99 57.06 56.86 57.00 15.5K
15:51 57.07 57.07 56.90 56.94 14.1K
15:52 56.99 57.05 56.96 56.96 13.8K
15:53 56.98 57.00 56.88 56.89 13.9K
15:54 56.87 57.09 56.87 57.09 22.5K
15:55 57.06 57.06 56.95 57.04 14.8K
15:56 57.02 57.02 56.90 56.92 18.9K
15:57 56.92 56.95 56.74 56.75 26.6K
15:58 56.73 56.82 56.73 56.81 42.4K
15:59 56.84 56.84 56.37 56.37 544.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available