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 55.23 55.23 54.87 54.95 697.6K
09:31 54.95 55.08 54.80 54.80 32.0K
09:32 54.88 54.98 54.86 54.98 27.0K
09:33 54.96 55.05 54.91 55.03 32.8K
09:34 55.03 55.05 54.97 54.97 15.7K
09:35 55.00 55.06 54.94 54.96 22.6K
09:36 55.02 55.07 54.64 54.73 28.5K
09:37 54.76 54.76 54.59 54.61 16.2K
09:38 54.61 54.75 54.54 54.63 34.0K
09:39 54.67 54.70 54.48 54.51 24.8K
09:40 54.55 54.58 54.48 54.48 18.2K
09:41 54.43 54.65 54.43 54.65 38.5K
09:42 54.64 54.72 54.63 54.68 16.8K
09:43 54.70 54.75 54.64 54.74 20.9K
09:44 54.76 54.89 54.69 54.84 12.9K
09:45 54.90 54.96 54.74 54.91 27.3K
09:46 54.93 55.08 54.88 55.08 11.0K
09:47 55.11 55.24 55.08 55.24 40.0K
09:48 55.21 55.21 55.08 55.18 18.0K
09:49 55.13 55.18 54.93 54.97 19.6K
09:50 54.90 54.93 54.73 54.76 12.6K
09:51 54.70 54.82 54.70 54.70 14.8K
09:52 54.66 54.81 54.66 54.81 12.8K
09:53 54.82 55.07 54.82 55.05 11.4K
09:54 54.96 54.99 54.95 54.99 12.5K
09:55 54.96 54.98 54.91 54.93 11.3K
09:56 54.87 54.90 54.85 54.90 6.9K
09:57 54.92 54.94 54.88 54.91 3.9K
09:58 54.91 54.95 54.91 54.95 10.8K
09:59 54.98 54.98 54.91 54.91 17.9K
10:00 54.76 54.99 54.76 54.93 14.4K
10:01 54.87 54.96 54.72 54.96 4.8K
10:02 55.01 55.12 54.96 55.11 16.5K
10:03 55.15 55.19 55.10 55.18 13.8K
10:04 55.22 55.37 55.18 55.37 37.1K
10:05 55.31 55.31 55.19 55.20 21.2K
10:06 55.28 55.30 55.19 55.19 1.6K
10:07 55.24 55.33 55.01 55.04 17.3K
10:08 55.06 55.22 55.01 55.16 7.7K
10:09 55.13 55.30 55.13 55.25 7.2K
10:10 55.21 55.30 55.21 55.30 47.8K
10:11 55.38 55.53 55.38 55.44 14.8K
10:12 55.52 55.52 55.36 55.40 9.7K
10:13 55.36 55.39 55.24 55.24 18.6K
10:14 55.28 55.45 55.24 55.44 16.4K
10:15 55.45 55.45 55.38 55.41 19.3K
10:16 55.41 55.58 55.41 55.52 27.2K
10:17 55.49 55.49 55.32 55.37 10.0K
10:18 55.48 55.50 55.42 55.42 10.5K
10:19 55.44 55.52 55.44 55.52 24.5K
10:20 55.42 55.42 55.24 55.24 12.1K
10:21 55.18 55.18 54.70 54.70 14.9K
10:22 54.71 54.77 54.56 54.56 29.2K
10:23 54.60 54.66 54.45 54.50 25.2K
10:24 54.38 54.45 54.33 54.37 30.4K
10:25 54.28 54.29 53.82 53.82 123.8K
10:26 53.68 53.94 53.64 53.94 73.4K
10:27 53.96 53.99 53.78 53.86 35.2K
10:28 53.91 54.20 53.91 54.20 23.0K
10:29 54.14 54.29 54.14 54.27 14.6K
10:30 54.26 54.26 53.91 54.02 38.2K
10:31 53.95 53.95 53.81 53.82 17.0K
10:32 53.82 53.86 53.71 53.86 8.3K
10:33 53.89 53.89 53.53 53.57 57.0K
10:34 53.53 53.68 53.53 53.68 24.0K
10:35 53.72 53.72 53.56 53.56 11.3K
10:36 53.53 53.55 53.27 53.37 51.1K
10:37 53.38 53.40 53.20 53.24 41.9K
10:38 53.23 53.45 53.23 53.40 24.4K
10:39 53.38 53.38 53.21 53.30 13.9K
10:40 53.37 53.37 53.17 53.18 15.4K
10:41 53.22 53.27 53.11 53.13 37.5K
10:42 53.18 53.28 53.12 53.15 21.6K
10:43 53.09 53.12 52.97 52.97 71.5K
10:44 52.92 53.42 52.92 53.42 28.7K
10:45 53.38 53.66 53.26 53.62 51.5K
10:46 53.62 53.87 53.59 53.84 26.6K
10:47 53.83 54.09 53.76 53.91 50.5K
10:48 53.81 53.93 53.80 53.85 14.5K
10:49 53.75 53.77 53.62 53.68 8.1K
10:50 53.62 53.79 53.62 53.69 13.6K
10:51 53.82 53.87 53.79 53.79 2.6K
10:52 53.85 54.04 53.85 54.04 8.0K
10:53 53.94 54.30 53.94 54.21 40.9K
10:54 54.28 54.28 54.12 54.17 15.0K
10:55 54.11 54.12 53.99 53.99 9.3K
10:56 54.00 54.00 53.89 53.97 11.9K
10:57 53.99 54.00 53.92 53.92 4.3K
10:58 54.02 54.06 53.95 54.06 3.6K
10:59 54.02 54.10 54.02 54.10 6.4K
11:00 54.10 54.14 54.09 54.11 8.5K
11:01 54.18 54.23 53.97 53.97 11.6K
11:02 53.90 53.93 53.77 53.81 13.4K
11:03 53.94 53.94 53.84 53.86 4.8K
11:04 53.97 54.12 53.97 54.12 5.3K
11:05 54.08 54.08 54.00 54.00 6.6K
11:06 53.94 53.94 53.70 53.70 4.1K
11:07 53.85 53.94 53.84 53.86 7.5K
11:08 53.92 53.93 53.92 53.92 11.2K
11:09 53.95 53.99 53.88 53.88 5.8K
11:10 53.84 53.84 53.71 53.83 6.9K
11:11 53.92 54.13 53.92 54.13 10.4K
11:12 54.16 54.34 54.16 54.34 15.8K
11:13 54.37 54.42 54.24 54.42 11.1K
11:14 54.39 54.70 54.39 54.69 64.2K
11:15 54.74 54.78 54.63 54.63 42.2K
11:16 54.61 54.75 54.60 54.75 18.4K
11:17 54.75 54.75 54.62 54.62 10.7K
11:18 54.62 54.85 54.62 54.82 36.8K
11:19 54.87 54.87 54.70 54.70 17.8K
11:20 54.68 54.85 54.68 54.77 5.4K
11:21 54.78 54.91 54.78 54.91 3.8K
11:22 54.86 54.96 54.82 54.93 27.3K
11:23 54.96 54.98 54.87 54.89 14.7K
11:24 54.70 54.70 54.65 54.66 7.1K
11:25 54.67 54.68 54.48 54.49 9.0K
11:26 54.42 54.42 54.36 54.42 7.5K
11:27 54.48 54.53 54.44 54.44 2.6K
11:28 54.49 54.50 54.43 54.48 6.8K
11:29 54.48 54.48 54.36 54.41 4.4K
11:30 54.30 54.40 54.27 54.27 5.2K
11:31 54.27 54.38 54.27 54.32 6.6K
11:32 54.40 54.42 54.40 54.42 4.0K
11:33 54.46 54.46 54.45 54.45 4.1K
11:34 54.48 54.54 54.48 54.51 8.6K
11:35 54.50 54.51 54.47 54.48 16.8K
11:36 54.51 54.51 54.35 54.37 6.8K
11:37 54.45 54.45 54.39 54.39 10.4K
11:38 54.38 54.55 54.38 54.48 8.3K
11:39 54.56 54.65 54.56 54.65 8.6K
11:40 54.69 54.74 54.69 54.74 2.7K
11:41 54.77 54.83 54.76 54.83 11.4K
11:42 54.78 54.78 54.66 54.66 8.2K
11:43 54.66 54.66 54.58 54.59 4.1K
11:44 54.62 54.62 54.46 54.46 2.7K
11:45 54.45 54.45 54.39 54.39 2.3K
11:46 54.44 54.44 54.36 54.36 2.6K
11:47 54.33 54.33 54.31 54.31 8.0K
11:48 54.30 54.36 54.19 54.36 10.8K
11:49 54.35 54.35 54.27 54.32 6.8K
11:50 54.25 54.34 54.24 54.34 8.9K
11:51 54.30 54.37 54.30 54.37 4.3K
11:52 54.34 54.34 54.23 54.30 20.5K
11:53 54.29 54.44 54.29 54.44 2.3K
11:54 54.26 54.28 54.25 54.28 17.6K
11:55 54.21 54.32 54.21 54.32 7.0K
11:56 54.30 54.36 54.25 54.30 3.0K
11:57 54.30 54.32 54.30 54.31 3.5K
11:58 54.33 54.33 54.29 54.33 2.1K
11:59 54.35 54.35 54.35 54.35 1.2K
12:00 54.33 54.34 54.25 54.25 4.5K
12:01 54.25 54.25 54.25 54.25 1.7K
12:02 54.40 54.49 54.37 54.37 3.2K
12:03 54.37 54.41 54.37 54.41 0.5K
12:04 54.47 54.48 54.46 54.46 0.7K
12:05 54.41 54.50 54.41 54.48 7.9K
12:06 54.50 54.51 54.50 54.51 2.5K
12:07 54.52 54.52 54.48 54.48 2.0K
12:08 54.31 54.31 54.31 54.31 0.3K
12:09 54.25 54.25 54.13 54.16 12.8K
12:10 54.14 54.14 54.03 54.12 5.0K
12:11 54.05 54.05 54.02 54.05 14.5K
12:12 54.04 54.11 54.03 54.06 2.3K
12:13 54.04 54.04 53.97 54.02 19.5K
12:14 54.01 54.04 53.99 53.99 10.4K
12:15 53.99 54.02 53.94 53.94 4.1K
12:16 53.92 53.96 53.84 53.96 10.5K
12:17 54.01 54.10 54.00 54.10 5.6K
12:18 54.10 54.16 54.10 54.15 11.1K
12:19 54.14 54.17 53.98 53.98 4.6K
12:20 53.92 53.92 53.80 53.85 6.2K
12:21 53.85 53.99 53.85 53.99 6.0K
12:22 53.97 53.98 53.94 53.94 6.5K
12:23 53.94 54.00 53.94 53.98 11.8K
12:24 53.93 53.94 53.88 53.94 5.1K
12:25 53.91 54.23 53.91 54.23 3.2K
12:26 54.23 54.23 53.98 53.98 2.3K
12:27 53.91 53.95 53.89 53.93 8.1K
12:28 53.88 53.91 53.88 53.91 3.1K
12:29 53.86 53.90 53.86 53.87 8.7K
12:30 53.85 53.86 53.79 53.86 4.0K
12:31 53.76 53.77 53.67 53.70 6.7K
12:32 53.80 53.80 53.67 53.67 4.1K
12:33 53.66 53.66 53.48 53.48 45.3K
12:34 53.47 53.52 53.41 53.52 18.9K
12:35 53.44 53.50 53.39 53.39 14.5K
12:36 53.47 53.47 53.31 53.31 31.2K
12:37 53.31 53.31 53.14 53.15 61.3K
12:38 53.20 53.20 53.12 53.15 26.3K
12:39 53.12 53.17 53.06 53.06 18.2K
12:40 53.02 53.08 53.00 53.02 41.2K
12:41 53.07 53.07 52.89 52.95 35.4K
12:42 52.99 53.12 52.90 53.05 20.7K
12:43 53.06 53.07 53.01 53.01 23.7K
12:44 53.01 53.09 52.87 52.87 10.2K
12:45 52.85 52.89 52.61 52.61 66.6K
12:46 52.62 52.75 52.62 52.75 15.3K
12:47 52.69 52.73 52.58 52.58 35.5K
12:48 52.59 52.77 52.59 52.76 22.5K
12:49 52.77 52.78 52.68 52.70 12.2K
12:50 52.70 52.72 52.59 52.60 15.7K
12:51 52.55 52.55 52.43 52.48 34.4K
12:52 52.50 52.58 52.49 52.52 20.0K
12:53 52.48 52.58 52.46 52.58 8.1K
12:54 52.63 52.83 52.63 52.75 10.2K
12:55 52.66 52.71 52.66 52.69 4.3K
12:56 52.72 52.72 52.58 52.63 4.3K
12:57 52.57 52.58 52.45 52.54 15.0K
12:58 52.61 52.70 52.59 52.60 23.0K
12:59 52.66 52.66 52.63 52.63 10.4K
13:00 52.53 52.63 52.53 52.62 13.7K
13:01 52.58 52.58 52.46 52.53 16.2K
13:02 52.49 52.54 52.43 52.54 12.9K
13:03 52.57 52.57 52.44 52.47 22.9K
13:04 52.43 52.44 52.35 52.44 25.7K
13:05 52.50 52.75 52.45 52.71 13.1K
13:06 52.71 52.85 52.71 52.80 15.2K
13:07 52.83 52.91 52.73 52.76 28.4K
13:08 52.82 52.86 52.70 52.70 7.0K
13:09 52.74 52.74 52.66 52.72 11.0K
13:10 52.70 52.70 52.52 52.57 8.2K
13:11 52.51 52.65 52.51 52.57 8.6K
13:12 52.51 52.55 52.35 52.40 10.8K
13:13 52.44 52.44 52.36 52.40 17.8K
13:14 52.44 52.47 52.36 52.41 12.4K
13:15 52.43 52.55 52.43 52.55 7.4K
13:16 52.55 52.61 52.49 52.57 11.2K
13:17 52.56 52.61 52.38 52.61 11.9K
13:18 52.62 52.68 52.60 52.64 11.5K
13:19 52.54 52.63 52.54 52.63 2.2K
13:20 52.62 52.80 52.62 52.80 9.2K
13:21 52.80 52.86 52.78 52.79 11.1K
13:22 52.74 52.82 52.74 52.77 18.5K
13:23 52.77 52.89 52.77 52.85 9.0K
13:24 52.76 52.84 52.74 52.84 12.9K
13:25 52.83 52.94 52.83 52.93 6.4K
13:26 52.93 52.94 52.86 52.89 6.3K
13:27 52.81 52.85 52.81 52.83 9.8K
13:28 52.89 52.96 52.88 52.96 16.1K
13:29 52.88 52.88 52.78 52.81 6.6K
13:30 52.80 52.80 52.64 52.66 8.6K
13:31 52.62 52.65 52.58 52.61 7.5K
13:32 52.62 52.62 52.46 52.46 23.9K
13:33 52.50 52.52 52.49 52.52 7.5K
13:34 52.52 52.62 52.52 52.59 7.2K
13:35 52.60 52.60 52.51 52.52 10.4K
13:36 52.52 52.58 52.46 52.58 8.5K
13:37 52.66 52.76 52.64 52.76 12.9K
13:38 52.80 52.83 52.73 52.74 10.8K
13:39 52.76 52.76 52.66 52.72 4.3K
13:40 52.74 52.75 52.66 52.66 20.8K
13:41 52.65 52.65 52.58 52.58 2.7K
13:42 52.53 52.55 52.52 52.52 3.3K
13:43 52.53 52.53 52.45 52.50 12.8K
13:44 52.49 52.58 52.47 52.50 18.9K
13:45 52.47 52.50 52.46 52.50 4.0K
13:46 52.49 52.53 52.48 52.48 15.5K
13:47 52.47 52.52 52.47 52.48 5.4K
13:48 52.48 52.50 52.48 52.48 4.0K
13:49 52.48 52.50 52.47 52.48 4.3K
13:50 52.50 52.51 52.36 52.38 4.9K
13:51 52.36 52.37 52.31 52.31 10.2K
13:52 52.23 52.34 52.23 52.34 19.8K
13:53 52.29 52.42 52.29 52.42 7.6K
13:54 52.34 52.34 52.24 52.28 3.8K
13:55 52.26 52.33 52.23 52.33 6.7K
13:56 52.25 52.26 52.21 52.21 5.8K
13:57 52.22 52.22 52.11 52.18 26.5K
13:58 52.13 52.17 52.13 52.14 6.7K
13:59 52.11 52.17 52.11 52.12 14.2K
14:00 52.04 52.04 52.00 52.01 36.7K
14:01 51.96 51.97 51.90 51.93 42.3K
14:02 51.98 52.06 51.95 52.01 7.9K
14:03 51.99 52.06 51.97 51.98 8.8K
14:04 52.03 52.12 52.03 52.09 9.3K
14:05 52.05 52.13 52.02 52.09 11.6K
14:06 52.08 52.22 52.08 52.22 57.9K
14:07 52.24 52.41 52.24 52.27 10.3K
14:08 52.28 52.33 52.23 52.23 3.3K
14:09 52.39 52.47 52.39 52.39 5.8K
14:10 52.36 52.38 52.20 52.20 7.9K
14:11 52.17 52.17 52.11 52.12 11.1K
14:12 52.06 52.15 52.06 52.09 7.1K
14:13 52.16 52.17 52.13 52.15 1.5K
14:14 52.17 52.21 52.15 52.16 20.5K
14:15 52.12 52.12 52.09 52.09 1.9K
14:16 51.98 51.98 51.82 51.84 21.1K
14:17 51.79 51.80 51.68 51.68 15.8K
14:18 51.67 51.72 51.65 51.65 16.7K
14:19 51.68 51.68 51.60 51.62 47.6K
14:20 51.58 51.62 51.54 51.61 33.2K
14:21 51.62 51.68 51.59 51.59 22.8K
14:22 51.56 51.62 51.55 51.57 23.3K
14:23 51.57 51.58 51.57 51.57 3.7K
14:24 51.56 51.62 51.56 51.62 6.5K
14:25 51.63 51.63 51.52 51.52 14.7K
14:26 51.50 51.50 51.31 51.31 46.0K
14:27 51.30 51.38 51.28 51.34 43.2K
14:28 51.38 51.55 51.38 51.44 16.6K
14:29 51.48 51.48 51.29 51.34 28.6K
14:30 51.35 51.55 51.33 51.55 16.1K
14:31 51.58 51.62 51.52 51.53 17.9K
14:32 51.59 51.72 51.59 51.72 15.2K
14:33 51.74 51.78 51.74 51.76 12.2K
14:34 51.77 51.77 51.70 51.70 20.0K
14:35 51.60 51.79 51.58 51.75 13.3K
14:36 51.80 51.80 51.70 51.73 12.1K
14:37 51.67 51.67 51.44 51.46 17.5K
14:38 51.50 51.50 51.15 51.15 28.4K
14:39 51.13 51.21 51.03 51.05 23.9K
14:40 51.02 51.04 50.93 50.94 52.6K
14:41 50.98 51.00 50.80 50.84 27.9K
14:42 50.80 50.81 50.73 50.76 27.0K
14:43 50.75 50.93 50.75 50.90 61.4K
14:44 50.94 50.94 50.75 50.76 19.6K
14:45 50.74 50.83 50.63 50.66 52.5K
14:46 50.66 50.75 50.61 50.61 24.7K
14:47 50.61 50.66 50.54 50.60 17.3K
14:48 50.60 50.61 50.53 50.58 5.9K
14:49 50.65 50.70 50.49 50.55 45.5K
14:50 50.58 50.77 50.54 50.77 8.7K
14:51 50.82 51.12 50.82 51.10 24.4K
14:52 51.00 51.07 50.99 51.05 10.7K
14:53 50.96 51.08 50.96 51.02 29.4K
14:54 51.02 51.02 50.72 50.72 9.4K
14:55 50.76 50.79 50.63 50.64 13.2K
14:56 50.67 50.78 50.60 50.78 8.5K
14:57 50.80 50.89 50.80 50.87 26.7K
14:58 50.76 50.82 50.55 50.58 274.4K
14:59 50.58 50.59 50.50 50.50 73.8K
15:00 50.51 50.61 50.49 50.61 24.5K
15:01 50.65 50.66 50.52 50.56 23.7K
15:02 50.56 50.66 50.56 50.65 29.5K
15:03 50.69 50.87 50.69 50.87 5.7K
15:04 50.89 51.00 50.83 50.84 32.6K
15:05 50.84 50.96 50.84 50.86 14.1K
15:06 50.85 51.03 50.85 50.90 19.5K
15:07 50.87 50.91 50.73 50.76 18.2K
15:08 50.80 50.80 50.71 50.75 20.2K
15:09 50.73 50.90 50.72 50.81 20.1K
15:10 50.73 50.73 50.62 50.66 12.5K
15:11 50.64 50.73 50.64 50.73 5.1K
15:12 50.68 50.76 50.67 50.76 17.4K
15:13 50.72 50.75 50.63 50.66 16.4K
15:14 50.68 50.72 50.62 50.62 17.4K
15:15 50.63 50.74 50.63 50.72 6.3K
15:16 50.72 50.75 50.71 50.71 8.8K
15:17 50.77 50.77 50.65 50.67 4.4K
15:18 50.66 50.68 50.64 50.66 3.6K
15:19 50.68 50.68 50.63 50.63 5.6K
15:20 50.63 50.67 50.58 50.58 6.0K
15:21 50.56 50.56 50.36 50.47 83.9K
15:22 50.44 50.48 50.42 50.46 19.2K
15:23 50.45 50.53 50.37 50.52 24.5K
15:24 50.51 50.52 50.47 50.47 5.0K
15:25 50.49 50.49 50.37 50.42 13.4K
15:26 50.41 50.43 50.37 50.40 23.6K
15:27 50.41 50.48 50.41 50.42 18.6K
15:28 50.43 50.46 50.40 50.46 17.5K
15:29 50.46 50.58 50.46 50.51 8.9K
15:30 50.56 50.59 50.42 50.55 9.8K
15:31 50.60 50.60 50.49 50.50 20.0K
15:32 50.51 50.64 50.51 50.64 11.4K
15:33 50.66 50.79 50.58 50.79 21.9K
15:34 50.81 50.87 50.77 50.79 29.2K
15:35 50.66 50.66 50.55 50.55 18.7K
15:36 50.52 50.58 50.52 50.58 10.8K
15:37 50.55 50.57 50.53 50.55 6.7K
15:38 50.57 50.57 50.53 50.55 17.8K
15:39 50.55 50.55 50.43 50.48 25.5K
15:40 50.50 50.50 50.40 50.48 10.4K
15:41 50.46 50.50 50.40 50.50 45.3K
15:42 50.46 50.46 50.39 50.39 63.1K
15:43 50.42 50.64 50.42 50.64 11.7K
15:44 50.53 50.59 50.51 50.55 16.8K
15:45 50.54 50.54 50.47 50.52 6.2K
15:46 50.53 50.53 50.43 50.46 34.1K
15:47 50.46 50.53 50.46 50.53 21.7K
15:48 50.47 50.47 50.39 50.43 17.8K
15:49 50.42 50.44 50.40 50.41 9.5K
15:50 50.50 50.51 50.41 50.41 29.1K
15:51 50.38 50.40 50.35 50.39 19.9K
15:52 50.35 50.35 50.23 50.23 23.5K
15:53 50.25 50.30 50.25 50.25 31.1K
15:54 50.26 50.28 50.20 50.27 31.4K
15:55 50.28 50.28 50.20 50.28 28.3K
15:56 50.29 50.29 50.13 50.13 74.8K
15:57 50.16 50.26 50.14 50.26 31.8K
15:58 50.24 50.33 50.21 50.22 28.8K
15:59 50.26 50.27 50.09 50.27 60.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available