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 37.84 37.84 37.69 37.69 433.2K
09:31 37.79 37.85 37.68 37.68 14.9K
09:32 37.64 37.80 37.64 37.75 11.8K
09:33 37.76 37.79 37.63 37.63 15.8K
09:34 37.63 37.66 37.57 37.57 16.1K
09:35 37.60 37.66 37.59 37.59 16.1K
09:36 37.53 37.61 37.50 37.51 27.7K
09:37 37.51 37.57 37.49 37.55 22.2K
09:38 37.61 37.72 37.61 37.71 82.0K
09:39 37.72 37.73 37.67 37.70 20.1K
09:40 37.75 37.83 37.74 37.79 21.1K
09:41 37.76 37.84 37.75 37.75 22.1K
09:42 37.75 37.75 37.68 37.68 16.0K
09:43 37.71 37.75 37.69 37.71 17.5K
09:44 37.76 37.79 37.71 37.78 20.6K
09:45 37.81 37.92 37.81 37.91 20.8K
09:46 37.91 37.99 37.88 37.92 21.1K
09:47 37.90 38.06 37.90 38.06 30.0K
09:48 38.07 38.07 38.03 38.05 12.9K
09:49 37.98 38.05 37.97 38.04 25.8K
09:50 38.07 38.09 38.01 38.01 30.2K
09:51 38.00 38.08 37.97 38.00 9.3K
09:52 38.00 38.02 37.92 38.02 16.4K
09:53 38.08 38.10 38.07 38.09 12.6K
09:54 38.14 38.17 38.11 38.11 33.2K
09:55 38.16 38.16 38.09 38.10 21.7K
09:56 38.13 38.14 38.10 38.14 20.0K
09:57 38.17 38.17 38.08 38.08 17.2K
09:58 38.11 38.11 38.01 38.01 29.1K
09:59 38.02 38.02 37.95 37.98 25.8K
10:00 38.03 38.06 38.00 38.04 17.1K
10:01 38.06 38.16 38.06 38.14 25.6K
10:02 38.16 38.21 38.09 38.09 15.3K
10:03 38.11 38.20 38.11 38.16 5.7K
10:04 38.16 38.21 38.15 38.21 38.7K
10:05 38.20 38.24 38.15 38.21 16.5K
10:06 38.20 38.22 38.12 38.12 13.3K
10:07 38.13 38.17 38.10 38.10 18.2K
10:08 38.09 38.09 38.00 38.06 11.6K
10:09 38.07 38.18 38.07 38.15 17.2K
10:10 38.15 38.17 38.12 38.15 10.9K
10:11 38.14 38.14 38.02 38.08 13.3K
10:12 38.06 38.06 37.99 37.99 4.3K
10:13 37.99 38.02 37.88 37.89 30.7K
10:14 37.88 37.96 37.87 37.96 19.4K
10:15 38.00 38.02 37.95 37.95 12.7K
10:16 37.96 38.01 37.93 38.00 11.5K
10:17 38.02 38.04 38.00 38.02 12.0K
10:18 38.02 38.05 38.02 38.04 10.2K
10:19 38.12 38.15 38.12 38.12 11.5K
10:20 38.17 38.19 38.12 38.14 5.7K
10:21 38.14 38.16 38.08 38.14 5.6K
10:22 38.15 38.15 38.06 38.09 8.2K
10:23 38.11 38.11 38.04 38.03 11.8K
10:24 38.00 38.00 37.97 37.97 8.1K
10:25 37.97 38.02 37.94 38.02 9.8K
10:26 38.01 38.04 37.95 37.95 11.2K
10:27 37.87 37.95 37.87 37.88 18.9K
10:28 37.91 37.95 37.90 37.90 9.2K
10:29 37.94 37.94 37.81 37.82 19.2K
10:30 37.82 37.82 37.75 37.75 74.9K
10:31 37.77 37.84 37.75 37.74 17.4K
10:32 37.78 37.85 37.77 37.85 7.4K
10:33 37.86 37.88 37.84 37.88 32.7K
10:34 37.89 37.89 37.85 37.89 4.0K
10:35 37.91 37.95 37.88 37.90 5.6K
10:36 37.87 37.97 37.87 37.97 25.4K
10:37 37.94 38.04 37.94 38.04 6.9K
10:38 38.05 38.08 37.98 37.98 10.9K
10:39 38.00 38.00 38.00 38.00 3.7K
10:40 38.06 38.06 38.01 38.01 2.6K
10:41 37.99 38.01 37.94 37.96 7.7K
10:42 38.00 38.05 38.00 38.02 9.2K
10:43 38.06 38.06 37.99 38.05 11.4K
10:44 38.07 38.07 38.01 38.01 16.4K
10:45 38.03 38.05 37.98 37.99 15.7K
10:46 38.01 38.02 37.98 38.01 6.9K
10:47 38.02 38.06 38.02 38.05 9.6K
10:48 38.07 38.08 38.07 38.07 7.4K
10:49 38.05 38.08 38.05 38.05 23.9K
10:50 38.06 38.11 38.04 38.11 13.4K
10:51 38.13 38.14 38.11 38.11 6.5K
10:52 38.08 38.08 38.02 38.07 22.3K
10:53 38.08 38.08 38.04 38.04 2.5K
10:54 38.05 38.08 38.05 38.07 2.8K
10:55 38.01 38.05 38.01 38.05 2.9K
10:56 38.05 38.06 38.05 38.06 3.8K
10:57 38.06 38.14 38.06 38.12 9.1K
10:58 38.13 38.14 38.13 38.14 1.6K
10:59 38.13 38.15 38.11 38.11 8.1K
11:00 38.11 38.17 38.11 38.17 7.8K
11:01 38.17 38.18 38.16 38.16 9.9K
11:02 38.17 38.21 38.17 38.20 8.1K
11:03 38.20 38.23 38.14 38.15 22.6K
11:04 38.15 38.15 38.13 38.13 7.4K
11:05 38.14 38.17 38.14 38.17 8.3K
11:06 38.20 38.23 38.19 38.21 27.1K
11:07 38.23 38.29 38.19 38.19 40.4K
11:08 38.22 38.24 38.19 38.21 4.2K
11:09 38.22 38.24 38.22 38.23 5.8K
11:10 38.25 38.25 38.21 38.24 4.8K
11:11 38.28 38.28 38.19 38.19 6.0K
11:12 38.18 38.18 38.10 38.12 28.0K
11:13 38.14 38.14 38.09 38.11 3.0K
11:14 38.12 38.12 38.05 38.05 8.0K
11:15 38.06 38.11 38.06 38.10 4.3K
11:16 38.07 38.11 38.07 38.11 26.2K
11:17 38.10 38.10 37.99 37.99 11.8K
11:18 37.96 38.00 37.95 37.99 15.7K
11:19 37.95 37.97 37.95 37.97 3.6K
11:20 37.98 38.01 37.98 38.01 6.9K
11:21 38.01 38.07 38.01 38.07 4.8K
11:22 38.12 38.12 38.09 38.12 10.3K
11:23 38.12 38.14 38.11 38.13 7.5K
11:24 38.13 38.13 38.08 38.08 4.2K
11:25 38.05 38.05 38.03 38.04 5.0K
11:26 38.11 38.11 38.11 38.10 2.5K
11:27 38.14 38.14 38.12 38.14 2.5K
11:28 38.15 38.15 38.09 38.13 11.5K
11:29 38.14 38.15 38.14 38.14 1.5K
11:30 38.15 38.16 38.12 38.12 2.8K
11:31 38.11 38.14 38.11 38.14 3.4K
11:32 38.19 38.19 38.17 38.18 4.0K
11:33 38.19 38.20 38.18 38.19 12.7K
11:34 38.16 38.16 38.12 38.12 6.7K
11:35 38.12 38.12 38.12 38.12 0.3K
11:36 38.15 38.16 38.14 38.14 1.3K
11:37 38.19 38.19 38.19 38.19 11.1K
11:38 38.23 38.23 38.23 38.23 1.6K
11:39 38.24 38.27 38.24 38.25 15.7K
11:40 38.23 38.29 38.23 38.26 3.3K
11:41 38.30 38.31 38.30 38.30 8.6K
11:42 38.36 38.44 38.36 38.44 16.8K
11:43 38.43 38.48 38.43 38.48 27.1K
11:44 38.45 38.49 38.44 38.48 24.3K
11:45 38.50 38.55 38.50 38.50 31.7K
11:46 38.48 38.48 38.40 38.40 23.8K
11:47 38.43 38.43 38.41 38.42 4.5K
11:48 38.39 38.42 38.35 38.42 10.1K
11:49 38.40 38.50 38.40 38.50 16.0K
11:50 38.52 38.56 38.51 38.51 5.8K
11:51 38.54 38.55 38.51 38.51 3.4K
11:52 38.50 38.55 38.47 38.55 17.9K
11:53 38.55 38.65 38.55 38.65 32.7K
11:54 38.64 38.69 38.60 38.62 31.8K
11:55 38.57 38.63 38.57 38.57 4.9K
11:56 38.59 38.59 38.56 38.56 13.9K
11:57 38.54 38.54 38.49 38.53 13.1K
11:58 38.52 38.52 38.48 38.49 39.3K
11:59 38.48 38.52 38.47 38.52 8.8K
12:00 38.52 38.58 38.49 38.49 21.6K
12:01 38.49 38.53 38.49 38.53 2.4K
12:02 38.48 38.50 38.45 38.45 3.9K
12:03 38.46 38.47 38.43 38.47 7.2K
12:04 38.43 38.43 38.38 38.38 8.0K
12:05 38.40 38.40 38.37 38.39 5.7K
12:06 38.41 38.41 38.37 38.41 9.0K
12:07 38.42 38.48 38.42 38.48 9.0K
12:08 38.51 38.56 38.51 38.56 9.6K
12:09 38.57 38.59 38.53 38.53 9.6K
12:10 38.53 38.55 38.51 38.51 4.8K
12:11 38.58 38.58 38.54 38.55 4.5K
12:12 38.53 38.53 38.38 38.38 22.0K
12:13 38.35 38.35 38.31 38.33 8.9K
12:14 38.38 38.38 38.31 38.31 8.0K
12:15 38.32 38.33 38.29 38.30 7.1K
12:16 38.30 38.30 38.30 38.30 3.2K
12:17 38.32 38.34 38.31 38.31 4.8K
12:18 38.29 38.32 38.29 38.32 12.5K
12:19 38.38 38.44 38.38 38.44 11.2K
12:20 38.41 38.47 38.37 38.47 6.2K
12:21 38.45 38.50 38.45 38.48 10.3K
12:22 38.50 38.53 38.50 38.53 21.2K
12:23 38.59 38.60 38.56 38.56 2.5K
12:24 38.54 38.54 38.47 38.47 4.0K
12:25 38.49 38.54 38.49 38.51 1.6K
12:26 38.51 38.51 38.51 38.51 0.4K
12:27 38.50 38.50 38.50 38.50 2.2K
12:28 38.50 38.50 38.45 38.46 6.4K
12:29 38.48 38.48 38.48 38.48 0.9K
12:30 38.49 38.50 38.44 38.45 8.5K
12:31 38.45 38.45 38.40 38.44 6.2K
12:32 38.42 38.42 38.42 38.42 0.5K
12:33 38.42 38.42 38.37 38.38 2.8K
12:34 38.37 38.37 38.34 38.35 4.3K
12:35 38.34 38.39 38.33 38.33 7.7K
12:36 38.32 38.35 38.31 38.35 3.2K
12:37 38.33 38.33 38.30 38.33 6.7K
12:38 38.29 38.31 38.29 38.31 7.2K
12:39 38.34 38.34 38.31 38.31 6.1K
12:40 38.29 38.33 38.29 38.33 3.8K
12:41 38.39 38.39 38.35 38.35 8.7K
12:42 38.34 38.35 38.34 38.35 0.7K
12:43 38.35 38.36 38.32 38.32 7.7K
12:44 38.30 38.30 38.30 38.30 0.2K
12:45 38.32 38.33 38.31 38.31 1.8K
12:46 38.33 38.37 38.33 38.37 1.3K
12:47 38.40 38.42 38.40 38.42 8.1K
12:48 38.45 38.45 38.43 38.43 0.3K
12:49 38.45 38.45 38.36 38.36 13.0K
12:50 38.35 38.39 38.35 38.37 1.4K
12:51 38.33 38.33 38.31 38.32 0.5K
12:52 38.35 38.38 38.35 38.38 5.0K
12:53 38.41 38.43 38.41 38.41 17.9K
12:54 38.44 38.44 38.41 38.41 1.7K
12:55 38.42 38.42 38.38 38.42 20.4K
12:56 38.42 38.42 38.39 38.39 1.1K
12:57 38.35 38.35 38.35 38.35 2.4K
12:58 38.41 38.41 38.39 38.41 6.0K
12:59 38.40 38.40 38.40 38.40 0.8K
13:00 38.41 38.41 38.41 38.41 6.1K
13:01 38.44 38.44 38.39 38.40 2.7K
13:02 38.37 38.37 38.35 38.35 3.6K
13:03 38.34 38.37 38.34 38.37 3.2K
13:04 38.38 38.39 38.37 38.39 5.5K
13:05 38.45 38.45 38.44 38.44 2.1K
13:06 38.45 38.46 38.41 38.46 15.3K
13:07 38.49 38.50 38.46 38.48 11.8K
13:08 38.43 38.45 38.43 38.45 2.6K
13:09 38.48 38.50 38.48 38.50 4.6K
13:10 38.53 38.53 38.51 38.51 0.5K
13:11 38.52 38.52 38.50 38.51 5.2K
13:12 38.49 38.49 38.41 38.41 8.3K
13:13 38.40 38.40 38.40 38.40 2.1K
13:14 38.35 38.36 38.34 38.35 7.2K
13:15 38.38 38.38 38.38 38.38 3.6K
13:16 38.43 38.44 38.40 38.40 8.6K
13:17 38.43 38.44 38.41 38.44 5.4K
13:18 38.43 38.43 38.41 38.41 3.0K
13:19 38.43 38.46 38.42 38.42 4.1K
13:20 38.40 38.43 38.40 38.43 3.6K
13:21 38.44 38.47 38.42 38.42 9.2K
13:22 38.42 38.46 38.41 38.41 3.2K
13:23 38.43 38.43 38.43 38.42 1.6K
13:24 38.44 38.44 38.41 38.41 0.7K
13:25 38.39 38.40 38.38 38.38 3.5K
13:26 38.37 38.40 38.34 38.40 12.9K
13:27 38.37 38.37 38.37 38.37 0.2K
13:28 38.34 38.35 38.33 38.34 2.5K
13:29 38.35 38.35 38.28 38.28 11.4K
13:30 38.28 38.32 38.27 38.28 9.2K
13:31 38.25 38.25 38.17 38.17 22.0K
13:32 38.16 38.20 38.14 38.20 45.4K
13:33 38.15 38.16 38.14 38.14 7.5K
13:34 38.14 38.17 38.14 38.14 3.4K
13:35 38.21 38.25 38.20 38.21 11.7K
13:36 38.18 38.18 38.12 38.12 15.1K
13:37 38.12 38.12 38.08 38.08 65.5K
13:38 38.05 38.05 38.01 38.03 12.3K
13:39 38.02 38.02 37.99 37.99 3.9K
13:40 37.98 38.26 37.87 38.11 192.3K
13:41 38.17 38.17 37.98 38.07 19.5K
13:42 38.09 38.09 37.97 37.97 19.4K
13:43 37.95 37.95 37.94 37.94 5.3K
13:44 37.85 37.85 37.84 37.84 1.8K
13:45 37.83 37.83 37.73 37.81 19.6K
13:46 37.83 37.83 37.75 37.75 18.1K
13:47 37.68 37.77 37.66 37.70 18.2K
13:48 37.75 37.87 37.75 37.87 11.3K
13:49 37.85 37.86 37.83 37.85 3.3K
13:50 37.91 37.97 37.91 37.93 25.5K
13:51 37.90 38.00 37.90 38.00 18.2K
13:52 37.98 37.98 37.93 37.95 11.6K
13:53 37.92 37.94 37.92 37.94 5.9K
13:54 37.94 37.96 37.94 37.96 5.1K
13:55 37.95 37.95 37.94 37.95 3.9K
13:56 37.91 38.02 37.91 38.02 4.9K
13:57 38.06 38.06 37.98 37.98 9.1K
13:58 38.00 38.00 37.91 37.99 8.4K
13:59 37.97 38.07 37.97 38.07 10.0K
14:00 38.30 38.82 38.26 38.36 40.0K
14:01 38.47 38.47 38.12 38.12 11.3K
14:02 38.21 38.21 37.97 37.97 11.9K
14:03 37.96 38.21 37.96 38.12 19.5K
14:04 38.16 38.16 38.04 38.10 5.2K
14:05 38.04 38.04 37.72 37.79 55.4K
14:06 37.78 37.78 37.52 37.52 29.2K
14:07 37.50 37.86 37.50 37.80 32.7K
14:08 37.87 37.92 37.85 37.92 3.3K
14:09 37.87 37.95 37.87 37.90 3.7K
14:10 38.02 38.11 37.99 38.11 24.0K
14:11 38.15 38.31 38.15 38.17 64.6K
14:12 38.21 38.37 38.21 38.37 7.5K
14:13 38.42 38.45 38.27 38.31 22.2K
14:14 38.29 38.40 38.29 38.30 8.1K
14:15 38.44 38.50 38.44 38.47 19.8K
14:16 38.50 38.61 38.50 38.57 15.1K
14:17 38.56 38.58 38.52 38.52 12.3K
14:18 38.46 38.49 38.42 38.42 51.7K
14:19 38.42 38.51 38.32 38.33 15.6K
14:20 38.32 38.32 38.15 38.16 15.9K
14:21 38.17 38.21 38.10 38.10 10.5K
14:22 38.27 38.32 38.26 38.32 3.9K
14:23 38.33 38.33 38.19 38.21 4.2K
14:24 38.18 38.31 38.18 38.21 5.2K
14:25 38.26 38.28 38.19 38.19 11.0K
14:26 38.10 38.12 38.10 38.10 4.2K
14:27 38.17 38.19 38.17 38.19 8.2K
14:28 38.20 38.20 38.02 38.03 12.8K
14:29 38.01 38.07 37.98 38.05 7.2K
14:30 38.10 38.18 38.10 38.18 29.3K
14:31 38.20 38.35 38.20 38.35 30.0K
14:32 38.37 38.44 38.34 38.39 9.7K
14:33 38.50 38.50 38.34 38.34 6.2K
14:34 38.26 38.31 38.26 38.31 3.4K
14:35 38.34 38.34 38.23 38.23 17.5K
14:36 38.26 38.37 38.26 38.37 9.7K
14:37 38.33 38.37 38.32 38.37 33.5K
14:38 38.32 38.32 38.18 38.22 10.4K
14:39 38.23 38.25 38.15 38.15 12.0K
14:40 38.20 38.25 38.14 38.14 15.2K
14:41 38.11 38.33 38.11 38.31 4.7K
14:42 38.32 38.33 38.24 38.33 7.8K
14:43 38.33 38.39 38.28 38.37 16.0K
14:44 38.40 38.45 38.35 38.41 19.7K
14:45 38.41 38.48 38.40 38.40 17.6K
14:46 38.37 38.37 38.24 38.27 10.3K
14:47 38.29 38.30 38.25 38.30 16.8K
14:48 38.34 38.39 38.30 38.39 15.0K
14:49 38.46 38.48 38.36 38.44 15.3K
14:50 38.47 38.49 38.47 38.48 7.4K
14:51 38.50 38.54 38.45 38.53 51.3K
14:52 38.56 38.73 38.56 38.73 28.9K
14:53 38.72 39.12 38.72 39.12 89.7K
14:54 39.09 39.09 38.94 39.05 52.8K
14:55 39.00 39.20 38.96 39.17 59.0K
14:56 39.21 39.36 39.21 39.29 42.0K
14:57 39.32 39.39 39.26 39.35 35.6K
14:58 39.40 39.46 39.37 39.37 39.1K
14:59 39.42 39.51 39.32 39.35 41.4K
15:00 39.30 39.50 39.26 39.31 47.8K
15:01 39.29 39.29 39.17 39.21 13.0K
15:02 39.15 39.24 39.15 39.17 16.3K
15:03 39.10 39.29 39.10 39.29 15.1K
15:04 39.25 39.35 39.18 39.23 13.7K
15:05 39.16 39.29 39.10 39.23 20.7K
15:06 39.27 39.38 39.27 39.37 20.8K
15:07 39.37 39.44 39.31 39.44 17.3K
15:08 39.43 39.58 39.43 39.55 53.7K
15:09 39.55 39.59 39.46 39.50 17.7K
15:10 39.49 39.58 39.39 39.40 30.3K
15:11 39.40 39.43 39.24 39.27 18.7K
15:12 39.23 39.27 39.12 39.21 22.2K
15:13 39.15 39.21 39.15 39.17 4.9K
15:14 39.15 39.38 39.15 39.37 77.8K
15:15 39.40 39.41 39.27 39.32 19.1K
15:16 39.33 39.36 39.28 39.28 10.0K
15:17 39.25 39.30 39.22 39.23 19.0K
15:18 39.22 39.34 39.15 39.15 32.1K
15:19 39.21 39.32 39.20 39.25 13.9K
15:20 39.23 39.23 39.06 39.06 19.3K
15:21 39.03 39.03 38.95 39.03 27.2K
15:22 39.06 39.06 38.95 38.98 17.0K
15:23 38.90 38.92 38.83 38.90 39.6K
15:24 38.95 38.95 38.88 38.94 14.4K
15:25 38.97 39.00 38.88 38.97 15.3K
15:26 38.98 38.98 38.85 38.91 9.0K
15:27 38.82 38.82 38.69 38.74 41.3K
15:28 38.79 38.93 38.75 38.75 39.7K
15:29 38.74 38.78 38.72 38.74 9.6K
15:30 38.77 38.89 38.75 38.87 13.5K
15:31 38.88 38.94 38.85 38.87 37.0K
15:32 38.86 38.97 38.84 38.92 79.0K
15:33 38.96 39.04 38.96 38.98 19.1K
15:34 38.99 38.99 38.86 38.86 11.6K
15:35 38.95 38.95 38.87 38.87 6.2K
15:36 38.88 38.99 38.88 38.97 10.1K
15:37 38.97 39.02 38.92 38.92 9.2K
15:38 38.98 39.15 38.98 39.13 27.4K
15:39 39.13 39.13 39.01 39.04 4.0K
15:40 39.00 39.12 39.00 39.12 6.7K
15:41 39.17 39.22 39.17 39.19 5.9K
15:42 39.21 39.21 39.14 39.16 13.5K
15:43 39.14 39.14 39.07 39.07 9.4K
15:44 39.08 39.19 39.08 39.19 12.4K
15:45 39.17 39.17 39.12 39.15 6.2K
15:46 39.16 39.16 39.06 39.06 18.1K
15:47 39.06 39.16 39.06 39.14 8.7K
15:48 39.06 39.16 39.06 39.06 15.6K
15:49 39.12 39.15 39.07 39.07 3.7K
15:50 38.97 39.02 38.88 38.88 58.0K
15:51 38.91 38.97 38.85 38.95 14.3K
15:52 38.96 39.00 38.96 38.97 16.1K
15:53 38.96 39.11 38.96 39.09 24.2K
15:54 39.07 39.12 39.04 39.07 33.0K
15:55 39.01 39.01 38.89 38.98 18.7K
15:56 39.00 39.07 38.96 39.06 18.3K
15:57 39.07 39.07 38.97 38.97 10.0K
15:58 38.99 39.08 38.99 39.02 20.7K
15:59 39.06 39.19 39.06 39.16 488.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available