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 43.66 43.72 43.45 43.64 857.8K
09:31 43.61 43.67 43.43 43.67 34.1K
09:32 43.37 43.67 43.37 43.50 65.2K
09:33 43.49 43.56 43.25 43.56 13.5K
09:34 43.61 43.62 43.44 43.62 44.5K
09:35 43.58 43.94 43.58 43.86 35.5K
09:36 43.82 43.82 43.55 43.55 16.4K
09:37 43.47 43.58 43.46 43.47 15.1K
09:38 43.54 43.90 43.54 43.90 6.5K
09:39 43.83 43.91 43.74 43.74 6.0K
09:40 43.72 44.07 43.72 43.93 22.8K
09:41 43.98 44.19 43.98 44.19 3.8K
09:42 44.26 44.43 44.26 44.37 47.5K
09:43 44.21 44.74 44.19 44.74 23.9K
09:44 44.73 44.76 44.48 44.48 40.2K
09:45 44.49 44.85 44.49 44.79 26.3K
09:46 44.99 45.23 44.99 45.09 49.5K
09:47 45.13 45.44 45.13 45.44 26.1K
09:48 45.43 45.59 45.21 45.21 55.2K
09:49 45.23 45.33 45.17 45.22 17.0K
09:50 45.30 45.40 45.24 45.29 16.9K
09:51 45.20 45.50 45.20 45.50 34.7K
09:52 45.54 45.60 45.43 45.43 32.2K
09:53 45.50 45.56 45.46 45.56 28.9K
09:54 45.57 45.57 45.44 45.52 17.1K
09:55 45.38 45.66 45.38 45.63 19.1K
09:56 45.65 45.65 45.36 45.36 41.8K
09:57 45.28 45.46 45.28 45.40 24.2K
09:58 45.47 45.47 45.00 45.00 35.0K
09:59 45.03 45.07 44.88 45.07 28.0K
10:00 45.05 45.05 44.73 44.91 38.9K
10:01 44.92 45.23 44.84 45.22 34.8K
10:02 45.31 45.31 45.05 45.13 34.2K
10:03 45.12 45.21 45.08 45.12 8.4K
10:04 45.22 45.34 45.14 45.26 9.7K
10:05 45.08 45.18 45.08 45.17 12.0K
10:06 45.16 45.28 45.13 45.13 9.9K
10:07 45.23 45.25 45.12 45.12 8.3K
10:08 45.21 45.21 45.05 45.16 7.6K
10:09 45.13 45.17 45.13 45.14 7.2K
10:10 45.14 45.14 45.03 45.07 1.6K
10:11 44.99 45.01 44.80 44.80 14.6K
10:12 44.82 44.83 44.65 44.69 19.4K
10:13 44.69 44.69 44.54 44.58 19.0K
10:14 44.52 44.62 44.50 44.57 16.2K
10:15 44.40 44.57 44.36 44.36 14.5K
10:16 44.17 44.26 44.08 44.26 42.2K
10:17 44.24 44.24 44.01 44.01 42.5K
10:18 44.03 44.16 43.89 44.16 33.6K
10:19 44.12 44.21 44.03 44.21 6.4K
10:20 44.23 44.25 44.04 44.20 19.7K
10:21 44.16 44.20 44.14 44.20 14.7K
10:22 44.20 44.20 44.00 44.00 16.3K
10:23 44.04 44.37 44.04 44.37 21.1K
10:24 44.41 44.48 44.35 44.38 53.4K
10:25 44.27 44.32 44.11 44.18 46.2K
10:26 44.11 44.14 44.07 44.10 2.5K
10:27 44.16 44.16 44.00 44.02 8.9K
10:28 43.98 43.98 43.68 43.73 30.7K
10:29 43.89 43.89 43.68 43.77 10.0K
10:30 43.68 43.68 43.54 43.54 31.3K
10:31 43.53 43.53 43.26 43.29 25.2K
10:32 43.26 43.39 43.18 43.33 71.0K
10:33 43.35 43.35 43.14 43.21 22.4K
10:34 43.19 43.19 42.98 43.10 54.5K
10:35 42.99 42.99 42.78 42.79 26.3K
10:36 42.84 42.84 42.69 42.75 38.3K
10:37 42.61 42.81 42.56 42.81 58.9K
10:38 42.85 42.94 42.80 42.94 19.6K
10:39 43.02 43.02 42.83 42.84 14.4K
10:40 42.79 42.92 42.78 42.81 14.5K
10:41 42.82 42.83 42.78 42.83 50.7K
10:42 42.96 43.09 42.95 42.95 49.2K
10:43 43.02 43.02 42.90 42.90 43.0K
10:44 43.02 43.18 43.02 43.10 35.1K
10:45 42.99 43.01 42.93 42.94 15.8K
10:46 43.01 43.14 43.01 43.01 17.5K
10:47 42.98 43.00 42.73 42.80 12.4K
10:48 42.68 42.68 42.55 42.60 7.1K
10:49 42.90 43.71 42.90 43.69 67.6K
10:50 43.71 43.72 43.09 43.14 55.9K
10:51 43.19 43.19 43.03 43.10 15.5K
10:52 43.16 43.23 43.02 43.02 8.5K
10:53 43.06 43.06 42.84 42.85 10.1K
10:54 43.19 43.32 43.14 43.14 6.2K
10:55 43.23 43.27 43.14 43.14 4.3K
10:56 43.09 43.09 43.07 43.09 3.6K
10:57 43.02 43.02 42.80 42.89 11.4K
10:58 42.95 42.99 42.89 42.96 2.7K
10:59 42.95 42.95 42.88 42.94 9.3K
11:00 42.86 43.02 42.80 43.02 5.3K
11:01 42.92 42.92 42.81 42.81 6.8K
11:02 42.72 42.77 42.67 42.77 8.9K
11:03 42.64 42.93 42.64 42.93 6.9K
11:04 42.93 43.02 42.93 42.96 5.6K
11:05 42.96 43.10 42.96 43.08 2.3K
11:06 43.06 43.17 42.93 43.17 13.6K
11:07 43.23 43.43 43.20 43.40 3.7K
11:08 43.24 43.24 43.09 43.09 18.2K
11:09 43.14 43.33 43.14 43.21 3.5K
11:10 43.32 43.32 42.98 42.98 3.3K
11:11 42.87 43.23 42.87 43.23 10.7K
11:12 43.06 43.06 42.92 42.96 4.1K
11:13 42.97 43.15 42.97 43.15 1.7K
11:14 43.12 43.16 43.12 43.13 4.9K
11:15 43.13 43.13 43.00 43.00 6.7K
11:16 42.91 42.95 42.85 42.85 4.1K
11:17 43.06 43.06 42.84 42.84 12.3K
11:18 42.93 42.96 42.74 42.74 4.0K
11:19 42.77 42.82 42.74 42.82 5.2K
11:20 42.84 42.84 42.56 42.56 7.5K
11:21 42.50 42.54 42.17 42.18 43.5K
11:22 42.16 42.32 42.16 42.32 76.6K
11:23 42.27 42.39 42.24 42.29 12.9K
11:24 42.24 42.25 42.22 42.23 7.9K
11:25 42.14 42.20 41.93 41.95 43.1K
11:26 41.89 42.09 41.78 42.09 66.6K
11:27 41.96 42.10 41.95 42.10 15.3K
11:28 42.18 42.19 42.03 42.03 12.0K
11:29 41.96 41.98 41.89 41.89 2.6K
11:30 41.99 42.06 41.94 42.00 14.0K
11:31 41.83 42.15 41.83 42.00 10.2K
11:32 42.00 42.05 41.96 42.05 2.3K
11:33 42.06 42.19 42.02 42.03 18.7K
11:34 41.96 42.17 41.96 42.12 13.7K
11:35 42.01 42.04 41.99 41.99 3.1K
11:36 42.00 42.00 41.83 41.86 5.7K
11:37 41.94 41.94 41.68 41.68 10.4K
11:38 41.71 41.77 41.68 41.74 14.8K
11:39 41.76 41.90 41.76 41.90 5.8K
11:40 41.92 41.92 41.73 41.73 7.4K
11:41 41.71 41.71 41.55 41.67 11.9K
11:42 41.64 41.71 41.64 41.64 4.3K
11:43 41.46 41.62 41.46 41.62 18.7K
11:44 41.80 41.83 41.72 41.76 8.4K
11:45 41.81 41.82 41.71 41.79 3.7K
11:46 41.86 41.96 41.85 41.89 24.9K
11:47 41.92 41.92 41.83 41.83 4.2K
11:48 41.77 41.84 41.56 41.59 8.3K
11:49 41.48 41.52 41.45 41.51 7.1K
11:50 41.59 41.59 41.34 41.35 12.7K
11:51 41.40 41.41 41.25 41.34 48.0K
11:52 41.39 41.39 41.15 41.24 40.0K
11:53 41.27 41.30 41.15 41.16 13.4K
11:54 41.28 41.36 41.28 41.34 4.9K
11:55 41.37 41.48 41.32 41.46 4.7K
11:56 41.43 41.61 41.43 41.61 5.1K
11:57 41.60 41.66 41.54 41.66 5.1K
11:58 41.64 41.66 41.54 41.60 8.0K
11:59 41.54 41.75 41.53 41.73 8.7K
12:00 41.72 41.88 41.67 41.88 3.6K
12:01 41.88 41.88 41.70 41.81 8.6K
12:02 41.81 42.04 41.81 42.00 11.7K
12:03 41.95 42.08 41.95 42.05 22.5K
12:04 42.05 42.07 41.74 41.74 23.2K
12:05 41.81 41.81 41.61 41.61 15.5K
12:06 41.65 41.65 41.33 41.33 13.5K
12:07 41.29 41.49 41.29 41.49 4.9K
12:08 41.51 41.56 41.44 41.44 9.9K
12:09 41.42 41.42 41.29 41.36 13.7K
12:10 41.42 41.52 41.40 41.51 5.6K
12:11 41.47 41.47 41.27 41.28 3.8K
12:12 41.37 41.37 41.28 41.28 4.7K
12:13 41.25 41.34 41.21 41.34 5.5K
12:14 41.38 41.51 41.38 41.44 6.3K
12:15 41.44 41.48 41.33 41.44 6.1K
12:16 41.45 41.49 41.38 41.38 7.5K
12:17 41.42 41.49 41.42 41.49 3.3K
12:18 41.33 41.35 41.27 41.27 8.6K
12:19 41.23 41.23 41.09 41.20 5.1K
12:20 41.21 41.31 41.21 41.30 23.9K
12:21 41.26 41.26 41.24 41.24 4.4K
12:22 41.42 41.42 41.36 41.36 3.4K
12:23 41.41 41.61 41.41 41.50 7.5K
12:24 41.54 41.67 41.54 41.67 24.4K
12:25 41.68 41.83 41.63 41.73 22.2K
12:26 41.72 41.80 41.69 41.69 3.3K
12:27 41.73 41.88 41.73 41.88 26.1K
12:28 41.80 41.85 41.80 41.85 5.3K
12:29 41.80 41.83 41.79 41.82 5.6K
12:30 41.78 41.78 41.63 41.71 20.0K
12:31 41.64 41.64 41.55 41.55 1.9K
12:32 41.55 41.82 41.55 41.82 10.0K
12:33 41.90 41.93 41.87 41.93 4.2K
12:34 41.98 42.10 41.98 42.07 19.9K
12:35 42.00 42.00 41.89 41.90 16.0K
12:36 41.86 41.99 41.86 41.97 11.6K
12:37 42.08 42.23 42.08 42.16 12.2K
12:38 42.24 42.24 42.10 42.16 12.0K
12:39 42.28 42.28 42.13 42.20 7.6K
12:40 42.13 42.13 42.03 42.08 16.7K
12:41 42.15 42.21 42.11 42.21 14.7K
12:42 42.15 42.20 42.15 42.20 4.5K
12:43 42.20 42.39 42.20 42.39 34.3K
12:44 42.34 42.51 42.34 42.49 15.2K
12:45 42.49 42.65 42.45 42.65 98.8K
12:46 42.70 42.77 42.56 42.74 28.4K
12:47 42.74 42.75 42.58 42.60 21.9K
12:48 42.68 42.69 42.59 42.66 10.5K
12:49 42.58 42.62 42.53 42.60 6.2K
12:50 42.66 42.73 42.60 42.72 17.1K
12:51 42.78 42.84 42.71 42.82 14.9K
12:52 42.84 42.99 42.80 42.97 22.1K
12:53 42.95 43.08 42.95 43.08 12.6K
12:54 42.91 43.09 42.91 43.09 7.5K
12:55 43.09 43.16 42.97 42.97 14.6K
12:56 43.01 43.16 42.82 42.87 17.6K
12:57 42.82 42.82 42.64 42.64 30.4K
12:58 42.61 42.65 42.13 42.13 30.2K
12:59 42.08 42.18 41.87 42.18 25.0K
13:00 42.24 42.37 42.05 42.34 35.4K
13:01 42.45 42.52 42.34 42.36 20.9K
13:02 42.36 42.58 42.36 42.52 4.7K
13:03 42.69 42.75 42.63 42.64 5.1K
13:04 42.70 42.85 42.70 42.83 5.7K
13:05 42.95 43.07 42.95 42.99 1.4K
13:06 43.06 43.06 42.75 42.84 19.0K
13:07 42.84 42.86 42.84 42.85 1.0K
13:08 42.79 42.97 42.79 42.96 4.9K
13:09 42.78 42.80 42.54 42.59 10.6K
13:10 42.60 42.78 42.60 42.78 8.1K
13:11 42.59 42.59 42.49 42.55 12.1K
13:12 42.64 42.73 42.64 42.73 3.3K
13:13 42.69 42.74 42.66 42.74 5.5K
13:14 42.80 42.80 42.74 42.74 6.0K
13:15 42.71 42.73 42.69 42.73 5.5K
13:16 42.79 42.86 42.79 42.86 2.8K
13:17 42.87 42.87 42.69 42.69 8.0K
13:18 42.84 42.85 42.77 42.77 5.3K
13:19 42.71 42.73 42.68 42.73 1.3K
13:20 42.62 42.91 42.62 42.91 10.2K
13:21 42.73 42.75 42.72 42.72 1.3K
13:22 42.68 42.68 42.57 42.57 3.9K
13:23 42.53 42.54 42.43 42.42 8.7K
13:24 42.27 42.35 42.23 42.34 9.0K
13:25 42.35 42.42 42.35 42.37 2.7K
13:26 42.32 42.46 42.32 42.43 13.7K
13:27 42.51 42.57 42.51 42.57 4.1K
13:28 42.58 42.58 42.58 42.58 4.4K
13:29 42.65 42.71 42.61 42.61 4.9K
13:30 42.67 42.67 42.65 42.65 1.6K
13:32 42.64 42.64 42.64 42.64 2.5K
13:33 42.65 42.69 42.61 42.69 5.7K
13:34 42.70 42.70 42.68 42.68 2.5K
13:35 42.58 42.62 42.58 42.62 1.4K
13:36 42.60 42.74 42.60 42.74 9.3K
13:37 42.84 43.04 42.84 43.04 7.4K
13:38 43.07 43.07 42.93 43.03 15.3K
13:39 43.00 43.09 43.00 43.09 22.9K
13:40 43.08 43.09 43.02 43.03 5.4K
13:41 43.06 43.09 42.97 43.06 18.0K
13:42 43.04 43.07 42.89 42.89 15.6K
13:43 42.87 42.96 42.80 42.80 11.0K
13:44 42.79 42.87 42.79 42.87 6.2K
13:45 42.88 42.90 42.75 42.77 3.2K
13:46 42.81 42.87 42.76 42.76 0.9K
13:47 42.90 43.03 42.90 43.02 3.9K
13:48 43.00 43.06 42.98 43.06 4.0K
13:49 43.04 43.04 42.90 42.90 4.9K
13:50 42.97 43.07 42.97 43.05 6.9K
13:51 43.20 43.28 43.14 43.14 15.9K
13:52 43.27 43.35 43.24 43.35 8.2K
13:53 43.37 43.55 43.37 43.49 12.7K
13:54 43.42 43.43 43.36 43.39 12.3K
13:55 43.29 43.30 43.23 43.23 10.7K
13:56 43.20 43.25 43.20 43.25 2.7K
13:57 43.18 43.18 43.10 43.15 13.1K
13:58 43.02 43.06 43.02 43.04 4.8K
13:59 43.07 43.12 43.07 43.12 34.3K
14:00 43.12 43.32 43.12 43.32 6.2K
14:01 43.32 43.41 43.24 43.37 47.4K
14:02 43.34 43.40 43.26 43.40 10.0K
14:03 43.33 43.33 43.24 43.24 4.2K
14:04 43.22 43.25 43.18 43.25 6.8K
14:05 43.20 43.20 43.20 43.20 3.3K
14:06 43.13 43.13 42.85 42.85 38.9K
14:07 42.85 42.93 42.77 42.85 54.1K
14:08 42.77 42.85 42.77 42.85 1.1K
14:09 42.83 42.83 42.70 42.70 111.8K
14:10 42.80 42.83 42.75 42.83 8.6K
14:11 42.84 42.89 42.83 42.86 44.1K
14:12 42.73 42.88 42.73 42.84 92.1K
14:13 42.89 42.99 42.88 42.91 11.7K
14:14 42.95 42.95 42.89 42.93 5.5K
14:16 42.94 43.13 42.93 43.09 11.1K
14:17 43.01 43.01 42.93 42.93 1.6K
14:18 42.91 42.93 42.85 42.87 9.9K
14:19 42.87 42.91 42.79 42.90 5.5K
14:20 42.92 43.00 42.90 42.90 7.7K
14:21 42.93 42.93 42.85 42.87 22.0K
14:22 42.96 43.06 42.93 43.01 7.6K
14:23 43.19 43.29 43.19 43.27 14.9K
14:24 43.16 43.18 43.05 43.05 37.2K
14:25 43.07 43.07 42.93 42.96 3.4K
14:26 42.94 42.94 42.79 42.79 7.0K
14:27 42.77 42.85 42.77 42.85 10.9K
14:28 42.85 42.85 42.75 42.75 3.5K
14:29 42.79 42.91 42.79 42.91 13.9K
14:30 42.75 42.86 42.75 42.85 4.9K
14:31 42.91 42.97 42.91 42.97 3.7K
14:32 42.97 42.98 42.95 42.98 4.4K
14:33 42.89 42.91 42.79 42.79 17.0K
14:34 42.82 42.82 42.70 42.79 10.7K
14:35 42.76 42.76 42.70 42.70 1.5K
14:36 42.64 42.64 42.43 42.63 18.5K
14:37 42.63 42.72 42.63 42.72 8.9K
14:38 42.74 42.77 42.74 42.75 1.5K
14:39 42.78 42.78 42.68 42.68 35.9K
14:40 42.65 42.71 42.65 42.71 2.5K
14:41 42.73 42.73 42.63 42.67 10.4K
14:42 42.47 42.47 42.47 42.47 4.6K
14:43 42.51 42.51 42.30 42.30 21.6K
14:44 42.30 42.37 42.27 42.34 7.7K
14:45 42.18 42.20 42.07 42.20 16.5K
14:46 42.18 42.18 42.10 42.13 43.0K
14:47 42.10 42.10 42.04 42.07 24.1K
14:48 42.02 42.04 41.83 41.91 31.0K
14:49 41.85 42.07 41.85 42.07 39.1K
14:50 41.92 42.27 41.92 42.27 8.1K
14:51 42.18 42.19 42.12 42.12 3.3K
14:52 42.23 42.23 42.10 42.10 3.5K
14:53 42.19 42.19 42.10 42.11 7.1K
14:54 42.18 42.18 42.15 42.18 1.1K
14:55 42.23 42.29 42.21 42.29 1.6K
14:56 42.36 42.40 42.23 42.23 39.6K
14:57 42.26 42.29 42.23 42.23 6.4K
14:58 42.34 42.34 42.25 42.25 6.0K
14:59 42.28 42.37 42.27 42.37 1.7K
15:00 42.27 42.36 42.26 42.33 5.6K
15:01 42.39 42.39 42.30 42.36 6.6K
15:02 42.47 42.61 42.47 42.54 7.0K
15:03 42.49 42.51 42.40 42.40 9.9K
15:04 42.41 42.43 42.39 42.39 2.3K
15:05 42.40 42.53 42.39 42.48 6.6K
15:06 42.54 42.65 42.54 42.65 9.9K
15:07 42.69 42.69 42.61 42.62 4.7K
15:08 42.69 42.83 42.69 42.76 22.3K
15:09 42.77 42.81 42.77 42.79 47.7K
15:10 42.75 42.80 42.66 42.66 27.4K
15:11 42.65 42.74 42.61 42.62 4.6K
15:12 42.67 42.67 42.62 42.62 3.3K
15:13 42.61 42.61 42.57 42.57 3.6K
15:14 42.39 42.41 42.35 42.35 7.6K
15:15 42.37 42.37 42.07 42.07 18.9K
15:16 42.13 42.27 42.13 42.24 6.9K
15:17 42.28 42.28 42.17 42.26 13.2K
15:18 42.27 42.37 42.22 42.37 6.1K
15:19 42.48 42.48 42.44 42.44 6.2K
15:20 42.43 42.43 42.34 42.34 3.2K
15:21 42.30 42.30 42.27 42.28 6.6K
15:22 42.38 42.38 42.25 42.25 17.1K
15:23 42.33 42.33 42.28 42.29 15.4K
15:24 42.26 42.28 42.23 42.28 10.9K
15:25 42.28 42.31 42.10 42.12 6.5K
15:26 42.06 42.08 41.90 41.93 45.3K
15:27 41.94 42.11 41.94 42.11 6.7K
15:28 42.06 42.09 42.00 42.00 6.5K
15:29 41.99 42.16 41.99 42.05 10.2K
15:30 42.07 42.19 42.04 42.19 5.2K
15:31 42.24 42.24 42.12 42.18 9.3K
15:32 42.14 42.26 42.13 42.13 9.7K
15:33 42.17 42.26 42.17 42.21 9.0K
15:34 42.18 42.33 42.18 42.33 1.0K
15:35 42.35 42.35 42.24 42.25 8.9K
15:36 42.21 42.21 42.10 42.13 8.2K
15:37 42.14 42.14 41.69 41.70 39.2K
15:38 41.67 41.80 41.65 41.66 47.5K
15:39 41.69 41.70 41.49 41.56 48.5K
15:40 41.51 41.71 41.51 41.71 15.3K
15:41 41.68 41.73 41.63 41.72 22.5K
15:42 41.72 41.91 41.67 41.91 27.8K
15:43 41.94 42.04 41.93 41.97 42.1K
15:44 41.98 42.19 41.98 42.16 4.5K
15:45 42.17 42.32 42.12 42.32 20.8K
15:46 42.36 42.46 42.16 42.16 42.0K
15:47 42.15 42.15 42.11 42.12 6.1K
15:48 42.07 42.09 42.00 42.02 18.5K
15:49 42.07 42.16 42.05 42.06 14.9K
15:50 42.03 42.10 42.01 42.04 11.5K
15:51 42.17 42.35 42.11 42.35 39.2K
15:52 42.40 42.93 42.38 42.90 47.3K
15:53 42.88 42.88 42.55 42.62 48.0K
15:54 42.63 42.71 42.54 42.69 29.5K
15:55 42.68 42.79 42.48 42.48 67.2K
15:56 42.45 42.45 41.39 41.43 300.2K
15:57 41.59 41.76 41.50 41.58 62.7K
15:58 41.70 41.95 41.62 41.80 36.8K
15:59 41.64 41.65 41.45 41.52 44.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available