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 34.10 34.21 34.03 34.20 648.6K
09:31 34.22 34.22 33.84 33.84 64.7K
09:32 33.86 34.03 33.83 34.03 19.6K
09:33 33.90 33.97 33.89 33.91 41.0K
09:34 33.96 34.05 33.87 33.87 28.2K
09:35 33.95 33.95 33.79 33.82 19.4K
09:36 33.82 33.98 33.82 33.98 38.5K
09:37 33.92 33.92 33.48 33.48 44.2K
09:38 33.46 33.63 33.44 33.61 80.9K
09:39 33.71 33.74 33.60 33.60 14.9K
09:40 33.62 33.62 33.43 33.43 29.8K
09:41 33.43 33.52 33.43 33.43 30.4K
09:42 33.42 33.50 33.37 33.39 42.0K
09:43 33.38 33.38 33.28 33.32 127.9K
09:44 33.33 33.38 33.33 33.38 52.0K
09:45 33.33 33.51 33.33 33.49 37.7K
09:46 33.46 33.66 33.46 33.63 17.0K
09:47 33.61 33.65 33.56 33.59 24.6K
09:48 33.64 33.77 33.61 33.72 18.4K
09:49 33.70 33.72 33.64 33.67 34.4K
09:50 33.65 33.74 33.57 33.74 12.9K
09:51 33.86 33.86 33.60 33.60 10.2K
09:52 33.69 33.74 33.63 33.63 10.6K
09:53 33.65 33.66 33.55 33.66 10.2K
09:54 33.58 33.61 33.54 33.60 17.2K
09:55 33.63 33.63 33.56 33.58 14.9K
09:56 33.58 33.60 33.51 33.51 12.9K
09:57 33.50 33.57 33.50 33.56 15.2K
09:58 33.50 33.50 33.36 33.36 39.1K
09:59 33.34 33.39 33.33 33.35 12.3K
10:00 33.44 33.46 33.32 33.32 35.7K
10:01 33.23 33.23 33.13 33.17 60.8K
10:02 33.20 33.35 33.20 33.34 7.7K
10:03 33.42 33.50 33.37 33.50 30.9K
10:04 33.50 33.55 33.47 33.47 16.3K
10:05 33.48 33.63 33.47 33.62 13.0K
10:06 33.55 33.59 33.51 33.51 7.7K
10:07 33.50 33.54 33.41 33.53 14.1K
10:08 33.48 33.61 33.48 33.61 12.6K
10:09 33.55 33.55 33.49 33.55 11.1K
10:10 33.47 33.47 33.42 33.42 6.9K
10:11 33.49 33.49 33.34 33.34 8.5K
10:12 33.34 33.40 33.30 33.40 19.7K
10:13 33.44 33.59 33.44 33.59 9.7K
10:14 33.56 33.59 33.53 33.56 15.5K
10:15 33.63 33.69 33.61 33.64 6.8K
10:16 33.58 33.66 33.58 33.63 8.7K
10:17 33.57 33.65 33.57 33.59 7.1K
10:18 33.58 33.69 33.58 33.68 18.7K
10:19 33.65 33.65 33.59 33.59 3.7K
10:20 33.58 33.69 33.58 33.64 7.1K
10:21 33.64 33.77 33.63 33.77 4.7K
10:22 33.74 33.80 33.71 33.80 24.7K
10:23 33.84 33.87 33.83 33.85 10.7K
10:24 33.86 33.93 33.85 33.89 18.6K
10:25 33.93 33.93 33.84 33.85 36.3K
10:26 33.82 33.91 33.82 33.87 16.2K
10:27 33.88 33.88 33.77 33.81 23.4K
10:28 33.79 33.79 33.74 33.74 7.0K
10:29 33.72 33.73 33.70 33.70 20.9K
10:30 33.74 33.79 33.74 33.78 42.2K
10:31 33.80 33.85 33.80 33.85 12.7K
10:32 33.91 33.91 33.87 33.90 5.7K
10:33 33.92 33.93 33.89 33.92 14.1K
10:34 33.95 34.04 33.95 34.03 21.1K
10:35 34.00 34.00 33.92 33.96 6.7K
10:36 34.04 34.14 34.04 34.12 31.0K
10:37 34.16 34.16 34.01 34.01 21.7K
10:38 33.98 34.05 33.98 34.03 8.5K
10:39 34.05 34.05 33.95 33.95 25.8K
10:40 34.01 34.12 34.01 34.12 5.6K
10:41 34.21 34.21 34.05 34.11 17.2K
10:42 34.09 34.20 34.09 34.15 25.0K
10:43 34.13 34.14 34.00 34.01 12.6K
10:44 33.99 34.01 33.97 33.98 7.7K
10:45 34.04 34.04 33.97 33.97 7.4K
10:46 33.97 34.04 33.97 34.03 4.4K
10:47 33.93 33.93 33.86 33.89 18.9K
10:48 33.88 33.92 33.88 33.92 6.0K
10:49 33.92 33.94 33.89 33.93 11.9K
10:50 33.95 33.95 33.87 33.87 9.0K
10:51 33.93 33.95 33.87 33.87 21.2K
10:52 33.87 33.87 33.82 33.82 13.6K
10:53 33.80 33.87 33.80 33.84 7.1K
10:54 33.86 33.94 33.86 33.91 7.2K
10:55 33.94 33.94 33.85 33.85 17.0K
10:56 33.83 33.83 33.74 33.74 7.5K
10:57 33.78 33.78 33.74 33.76 3.0K
10:58 33.74 33.76 33.68 33.69 10.7K
10:59 33.69 33.69 33.65 33.69 16.0K
11:00 33.72 33.74 33.71 33.72 5.1K
11:01 33.76 33.76 33.54 33.54 6.7K
11:02 33.52 33.55 33.45 33.45 7.3K
11:03 33.43 33.55 33.43 33.49 2.9K
11:04 33.43 33.46 33.41 33.44 18.4K
11:05 33.40 33.50 33.38 33.50 11.9K
11:06 33.48 33.57 33.48 33.57 8.2K
11:07 33.58 33.60 33.52 33.56 7.5K
11:08 33.57 33.57 33.51 33.51 3.7K
11:09 33.54 33.58 33.54 33.58 7.6K
11:10 33.56 33.58 33.52 33.57 9.4K
11:11 33.55 33.55 33.45 33.45 12.1K
11:12 33.47 33.48 33.45 33.45 27.2K
11:13 33.44 33.44 33.40 33.40 22.5K
11:14 33.35 33.35 33.22 33.23 16.1K
11:15 33.20 33.26 33.14 33.14 26.1K
11:16 33.13 33.13 33.03 33.12 32.4K
11:17 33.10 33.15 33.04 33.09 13.1K
11:18 33.12 33.14 32.99 32.99 48.0K
11:19 33.02 33.12 33.02 33.12 5.6K
11:20 33.12 33.12 33.05 33.06 2.6K
11:21 33.07 33.07 32.99 33.02 17.1K
11:22 32.99 33.03 32.99 33.00 10.2K
11:23 32.99 32.99 32.90 32.90 25.4K
11:24 32.89 32.94 32.86 32.94 5.6K
11:25 32.91 32.96 32.90 32.94 9.5K
11:26 32.87 33.02 32.87 32.99 11.8K
11:27 33.01 33.01 32.93 32.93 9.3K
11:28 32.88 32.92 32.88 32.90 5.5K
11:29 32.87 32.90 32.81 32.82 56.9K
11:30 32.82 32.85 32.79 32.83 18.1K
11:31 32.80 32.80 32.67 32.72 13.0K
11:32 32.69 32.72 32.66 32.67 15.5K
11:33 32.65 32.65 32.52 32.54 68.0K
11:34 32.50 32.57 32.50 32.56 23.6K
11:35 32.55 32.55 32.43 32.44 45.6K
11:36 32.44 32.44 32.35 32.36 34.2K
11:37 32.34 32.35 32.24 32.24 25.7K
11:38 32.24 32.24 32.14 32.17 30.6K
11:39 32.13 32.15 32.01 32.02 52.9K
11:40 32.03 32.11 31.95 32.11 44.6K
11:41 32.09 32.22 32.09 32.14 36.9K
11:42 32.10 32.19 32.07 32.17 14.7K
11:43 32.14 32.14 32.01 32.01 20.0K
11:44 31.96 31.98 31.93 31.93 15.2K
11:45 31.94 31.95 31.85 31.95 21.1K
11:46 31.95 31.96 31.88 31.89 15.3K
11:47 31.90 31.91 31.86 31.86 21.4K
11:48 31.81 31.81 31.72 31.73 24.6K
11:49 31.73 31.73 31.57 31.57 20.3K
11:50 31.54 31.69 31.54 31.63 61.6K
11:51 31.58 31.58 31.45 31.50 31.2K
11:52 31.52 31.59 31.52 31.59 7.9K
11:53 31.61 31.81 31.60 31.81 14.9K
11:54 31.75 31.91 31.75 31.89 18.8K
11:55 31.94 31.94 31.77 31.77 10.0K
11:56 31.64 31.69 31.59 31.60 9.1K
11:57 31.62 31.64 31.54 31.54 11.2K
11:58 31.51 31.51 31.42 31.51 25.5K
11:59 31.55 31.58 31.50 31.53 6.5K
12:00 31.55 31.77 31.52 31.53 44.9K
12:01 31.52 31.56 31.32 31.32 27.1K
12:02 31.33 31.49 31.26 31.47 24.4K
12:03 31.44 31.48 31.41 31.48 21.5K
12:04 31.48 31.60 31.48 31.55 20.6K
12:05 31.53 31.53 31.37 31.39 16.8K
12:06 31.44 31.56 31.44 31.54 13.8K
12:07 31.61 31.81 31.61 31.81 9.5K
12:08 31.83 31.86 31.79 31.79 7.9K
12:09 31.86 31.95 31.80 31.80 15.2K
12:10 31.77 31.77 31.63 31.66 39.4K
12:11 31.61 31.82 31.59 31.81 34.5K
12:12 31.81 31.84 31.77 31.79 13.3K
12:13 31.80 31.80 31.67 31.67 7.0K
12:14 31.63 31.64 31.57 31.63 6.5K
12:15 31.61 31.61 31.48 31.58 9.2K
12:16 31.52 31.60 31.47 31.60 23.1K
12:17 31.56 31.56 31.49 31.54 4.5K
12:18 31.50 31.53 31.47 31.47 6.3K
12:19 31.50 31.60 31.49 31.56 11.7K
12:20 31.50 31.60 31.50 31.60 6.0K
12:21 31.55 31.55 31.39 31.41 13.2K
12:22 31.41 31.46 31.33 31.36 17.7K
12:23 31.34 31.57 31.30 31.52 23.9K
12:24 31.54 31.67 31.54 31.66 10.0K
12:25 31.68 31.68 31.54 31.54 7.7K
12:26 31.49 31.63 31.49 31.63 16.8K
12:27 31.58 31.58 31.42 31.47 9.7K
12:28 31.59 31.66 31.49 31.64 115.7K
12:29 31.68 31.70 31.57 31.57 45.5K
12:30 31.57 31.80 31.57 31.79 23.0K
12:31 31.77 31.89 31.74 31.87 18.6K
12:32 31.83 31.90 31.82 31.82 23.3K
12:33 31.88 31.97 31.88 31.92 14.8K
12:34 31.96 32.02 31.87 32.02 13.6K
12:35 32.00 32.01 31.88 31.89 9.6K
12:36 31.88 31.99 31.88 31.99 8.9K
12:37 31.98 32.16 31.98 32.09 22.9K
12:38 32.09 32.15 32.07 32.15 37.7K
12:39 32.14 32.17 32.02 32.02 16.0K
12:40 32.05 32.05 31.86 31.89 19.6K
12:41 31.93 31.93 31.86 31.86 3.7K
12:42 31.99 31.99 31.92 31.96 14.4K
12:43 31.98 31.99 31.87 31.88 7.3K
12:44 31.87 31.94 31.80 31.93 12.6K
12:45 31.85 31.86 31.78 31.78 2.3K
12:46 31.86 31.90 31.86 31.88 6.9K
12:47 31.84 31.93 31.84 31.93 1.9K
12:48 32.00 32.03 31.97 32.02 7.2K
12:49 32.01 32.17 32.01 32.16 19.6K
12:50 32.12 32.19 32.07 32.19 26.7K
12:51 32.18 32.29 32.18 32.28 12.8K
12:52 32.26 32.32 32.16 32.16 11.9K
12:53 32.14 32.18 32.11 32.14 6.5K
12:54 32.15 32.15 32.00 32.10 10.2K
12:55 32.09 32.14 32.08 32.10 3.1K
12:56 32.08 32.08 32.02 32.03 3.9K
12:57 32.09 32.14 32.09 32.12 7.9K
12:58 32.11 32.19 32.10 32.19 10.5K
12:59 32.17 32.20 32.13 32.14 4.4K
13:00 32.12 32.21 32.11 32.21 17.0K
13:01 32.13 32.19 32.00 32.04 11.1K
13:02 32.03 32.34 32.03 32.13 63.2K
13:03 32.17 32.17 31.92 31.95 8.1K
13:04 32.00 32.00 31.96 31.97 15.5K
13:05 31.89 31.89 31.77 31.79 27.0K
13:06 31.77 31.79 31.73 31.76 17.9K
13:07 31.74 31.76 31.60 31.61 13.9K
13:08 31.60 31.74 31.60 31.71 9.7K
13:09 31.60 31.60 31.52 31.57 15.5K
13:10 31.55 31.57 31.45 31.45 21.9K
13:11 31.50 31.60 31.50 31.58 23.7K
13:12 31.57 31.69 31.51 31.66 10.2K
13:13 31.67 31.68 31.56 31.56 6.2K
13:14 31.56 31.61 31.53 31.57 9.4K
13:15 31.49 31.54 31.43 31.54 19.2K
13:16 31.53 31.63 31.53 31.56 7.4K
13:17 31.56 31.56 31.52 31.52 14.0K
13:18 31.74 31.76 31.71 31.74 10.7K
13:19 31.69 31.69 31.69 31.69 2.2K
13:20 31.75 31.75 31.67 31.69 5.8K
13:21 31.65 31.65 31.52 31.52 7.2K
13:22 31.61 31.73 31.55 31.70 9.6K
13:23 31.68 31.80 31.68 31.79 16.9K
13:24 31.84 31.84 31.81 31.81 3.6K
13:25 31.78 31.94 31.78 31.94 11.0K
13:26 31.92 31.97 31.92 31.93 9.5K
13:27 31.98 31.98 31.85 31.90 3.7K
13:28 31.92 31.98 31.92 31.98 6.7K
13:29 31.93 31.95 31.87 31.95 3.9K
13:30 31.88 31.99 31.85 31.88 5.2K
13:31 31.92 31.96 31.92 31.95 3.4K
13:32 31.94 32.03 31.93 32.02 4.2K
13:33 32.00 32.10 32.00 32.06 11.8K
13:34 32.03 32.03 31.88 31.88 15.1K
13:35 31.88 31.92 31.88 31.92 11.5K
13:36 31.89 32.07 31.89 32.07 3.6K
13:37 32.05 32.13 32.03 32.03 15.0K
13:38 32.05 32.15 32.05 32.15 10.5K
13:39 32.16 32.16 31.97 31.98 6.7K
13:40 32.03 32.03 31.90 31.93 5.4K
13:41 31.92 32.00 31.91 31.93 16.9K
13:42 31.94 32.05 31.94 32.05 4.5K
13:43 32.02 32.05 32.02 32.05 2.1K
13:44 31.98 32.13 31.98 32.13 19.6K
13:45 32.17 32.18 32.10 32.16 18.5K
13:46 32.15 32.23 32.07 32.07 21.2K
13:47 32.12 32.12 31.98 32.01 11.9K
13:48 31.99 32.05 31.96 32.00 25.6K
13:49 31.99 32.00 31.97 31.97 4.3K
13:50 32.01 32.06 31.95 32.06 5.0K
13:51 32.06 32.14 32.01 32.01 11.0K
13:52 31.94 31.97 31.90 31.92 7.1K
13:53 31.86 31.95 31.85 31.95 10.9K
13:54 31.96 32.05 31.96 32.05 3.3K
13:55 32.12 32.14 32.04 32.09 2.4K
13:56 32.09 32.17 32.05 32.15 2.6K
13:57 32.12 32.12 32.05 32.10 3.7K
13:58 32.10 32.18 32.10 32.18 2.3K
13:59 32.14 32.15 32.07 32.07 5.7K
14:00 32.06 32.06 32.00 32.06 6.9K
14:01 32.17 32.21 32.16 32.16 14.6K
14:02 32.16 32.26 32.16 32.26 4.5K
14:03 32.24 32.33 32.24 32.32 14.9K
14:04 32.27 32.31 32.21 32.21 5.9K
14:05 32.26 32.35 32.26 32.31 2.8K
14:06 32.32 32.32 32.25 32.28 12.8K
14:07 32.34 32.38 32.34 32.34 16.0K
14:08 32.29 32.29 32.18 32.20 13.4K
14:09 32.19 32.19 32.11 32.11 15.8K
14:10 32.14 32.21 32.10 32.21 10.5K
14:11 32.13 32.14 32.09 32.10 18.6K
14:12 32.10 32.15 32.08 32.15 4.4K
14:13 32.15 32.18 32.07 32.07 12.8K
14:14 32.08 32.08 32.00 32.00 5.2K
14:15 31.98 32.05 31.96 32.05 9.2K
14:16 32.10 32.10 32.00 32.02 8.2K
14:17 32.07 32.16 32.07 32.16 7.3K
14:18 32.20 32.21 32.19 32.19 6.6K
14:19 32.18 32.23 32.14 32.14 6.1K
14:20 32.23 32.34 32.21 32.31 7.3K
14:21 32.33 32.35 32.28 32.35 11.8K
14:22 32.37 32.44 32.35 32.40 34.5K
14:23 32.38 32.42 32.36 32.40 8.4K
14:24 32.40 32.45 32.35 32.37 5.6K
14:25 32.32 32.40 32.28 32.40 6.6K
14:26 32.52 32.52 32.46 32.48 17.3K
14:27 32.48 32.48 32.41 32.44 8.4K
14:28 32.39 32.49 32.39 32.39 16.3K
14:29 32.40 32.45 32.40 32.43 2.0K
14:30 32.46 32.46 32.36 32.40 6.2K
14:31 32.37 32.51 32.36 32.51 10.8K
14:32 32.55 32.57 32.50 32.51 22.7K
14:33 32.53 32.53 32.37 32.38 62.3K
14:34 32.34 32.38 32.28 32.28 25.3K
14:35 32.27 32.32 32.23 32.29 23.0K
14:36 32.31 32.34 32.21 32.21 7.1K
14:37 32.28 32.36 32.27 32.36 8.8K
14:38 32.37 32.39 32.34 32.34 5.3K
14:39 32.37 32.37 32.31 32.33 3.8K
14:40 32.36 32.40 32.35 32.35 3.5K
14:41 32.30 32.40 32.28 32.40 4.0K
14:42 32.37 32.44 32.37 32.44 20.8K
14:43 32.42 32.42 32.36 32.36 5.4K
14:45 32.41 32.41 32.26 32.30 9.0K
14:46 32.29 32.33 32.25 32.25 7.0K
14:47 32.24 32.26 32.14 32.23 26.5K
14:48 32.20 32.20 32.15 32.16 16.6K
14:49 32.19 32.24 32.14 32.23 37.5K
14:50 32.27 32.36 32.27 32.35 5.4K
14:51 32.28 32.31 32.22 32.22 4.8K
14:52 32.19 32.20 32.14 32.17 9.4K
14:53 32.18 32.21 32.18 32.21 2.0K
14:54 32.21 32.21 32.11 32.11 6.5K
14:55 32.11 32.22 32.06 32.22 11.5K
14:56 32.23 32.23 32.21 32.21 3.2K
14:57 32.25 32.28 32.24 32.28 3.8K
14:58 32.30 32.31 32.25 32.30 4.8K
14:59 32.28 32.28 32.22 32.23 5.3K
15:00 32.14 32.44 32.14 32.38 18.7K
15:01 32.41 32.45 32.39 32.39 11.7K
15:02 32.39 32.49 32.39 32.49 10.4K
15:03 32.48 32.49 32.44 32.44 21.1K
15:04 32.47 32.47 32.42 32.43 4.4K
15:05 32.45 32.45 32.37 32.37 11.6K
15:06 32.33 32.45 32.33 32.45 3.6K
15:07 32.39 32.39 32.26 32.31 10.8K
15:08 32.24 32.25 32.21 32.22 5.3K
15:09 32.28 32.28 32.20 32.21 8.2K
15:10 32.25 32.30 32.21 32.30 10.8K
15:11 32.34 32.34 32.24 32.27 7.4K
15:12 32.28 32.28 32.14 32.18 25.1K
15:13 32.26 32.27 32.24 32.24 3.4K
15:14 32.24 32.27 32.21 32.27 10.3K
15:15 32.31 32.33 32.25 32.25 2.0K
15:16 32.26 32.30 32.26 32.29 1.8K
15:17 32.19 32.28 32.19 32.27 1.6K
15:18 32.26 32.36 32.26 32.28 6.7K
15:19 32.32 32.38 32.32 32.38 3.6K
15:20 32.35 32.40 32.35 32.40 4.5K
15:21 32.40 32.42 32.38 32.38 3.7K
15:22 32.40 32.43 32.28 32.28 13.4K
15:23 32.33 32.33 32.33 32.33 2.5K
15:24 32.21 32.21 32.16 32.19 2.2K
15:25 32.22 32.27 32.20 32.26 3.6K
15:26 32.47 32.47 32.30 32.32 16.2K
15:27 32.32 32.32 32.32 32.32 0.9K
15:28 32.29 32.29 32.18 32.18 32.2K
15:29 32.15 32.17 32.05 32.05 93.7K
15:30 32.06 32.15 32.06 32.15 16.0K
15:31 32.18 32.24 32.18 32.21 10.3K
15:32 32.24 32.34 32.23 32.23 12.0K
15:33 32.21 32.26 32.21 32.26 27.1K
15:34 32.27 32.27 32.21 32.22 7.4K
15:35 32.19 32.28 32.18 32.27 7.7K
15:36 32.31 32.31 32.25 32.24 8.1K
15:37 32.23 32.26 32.21 32.25 25.1K
15:38 32.33 32.33 32.29 32.30 2.2K
15:39 32.30 32.30 32.27 32.29 3.0K
15:40 32.27 32.35 32.18 32.20 6.3K
15:41 32.19 32.19 32.11 32.12 25.4K
15:42 32.10 32.12 32.07 32.09 17.5K
15:43 32.08 32.12 32.05 32.05 9.0K
15:44 32.03 32.05 32.00 32.03 16.0K
15:45 32.04 32.25 32.04 32.24 13.8K
15:46 32.15 32.22 32.15 32.22 10.9K
15:47 32.23 32.25 32.18 32.17 11.3K
15:48 32.19 32.19 32.09 32.09 17.8K
15:49 32.11 32.19 32.11 32.19 8.5K
15:50 32.19 32.33 32.19 32.33 18.3K
15:51 32.35 32.35 32.26 32.31 19.6K
15:52 32.28 32.34 32.26 32.30 30.6K
15:53 32.28 32.36 32.28 32.33 10.3K
15:54 32.33 32.40 32.33 32.39 17.7K
15:55 32.33 32.41 32.25 32.41 41.8K
15:56 32.41 32.65 32.41 32.64 16.1K
15:57 32.54 32.58 32.48 32.49 60.7K
15:58 32.46 32.48 32.38 32.38 45.7K
15:59 32.37 32.40 32.26 32.40 230.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available