2x Bitcoin Strategy ETF

BITX
🏛️ usa →
50.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.77 44.84 44.70 44.84 895.3K
09:31 44.84 44.98 44.84 44.96 54.0K
09:32 45.00 45.02 44.88 44.91 61.6K
09:33 44.94 44.99 44.89 44.96 46.0K
09:34 44.93 44.93 44.83 44.84 84.1K
09:35 44.81 44.81 44.48 44.48 91.1K
09:36 44.51 44.51 44.30 44.32 99.9K
09:37 44.32 45.11 44.19 45.11 212.2K
09:38 45.24 45.28 44.84 44.87 250.9K
09:39 44.82 44.82 44.40 44.42 164.3K
09:40 44.30 44.65 44.30 44.52 66.8K
09:41 44.42 44.75 44.42 44.73 47.4K
09:42 44.70 44.71 44.49 44.62 30.6K
09:43 44.60 44.65 44.52 44.65 37.6K
09:44 44.69 44.69 44.28 44.28 116.3K
09:45 44.32 44.52 44.32 44.52 53.6K
09:46 44.45 44.74 44.38 44.69 67.0K
09:47 44.70 44.70 44.51 44.52 31.4K
09:48 44.59 44.72 44.59 44.59 31.2K
09:49 44.58 44.85 44.58 44.75 45.5K
09:50 44.69 44.69 44.59 44.59 27.5K
09:51 44.55 44.70 44.55 44.68 19.0K
09:52 44.65 44.68 44.33 44.40 42.0K
09:53 44.38 44.45 44.34 44.39 21.3K
09:54 44.36 44.39 44.29 44.33 28.2K
09:55 44.30 44.32 44.20 44.20 97.9K
09:56 44.17 44.24 44.03 44.10 107.0K
09:57 44.09 44.09 43.90 43.92 152.0K
09:58 43.95 43.97 43.78 43.78 230.3K
09:59 43.78 43.83 43.74 43.81 178.1K
10:00 43.83 44.03 43.75 43.94 62.3K
10:01 43.99 44.08 43.95 43.96 86.2K
10:02 44.00 44.14 43.98 44.13 29.0K
10:03 44.13 44.28 44.13 44.26 23.4K
10:04 44.36 44.49 44.36 44.49 20.4K
10:05 44.38 44.38 44.38 44.38 1.6K
10:06 44.41 44.44 44.37 44.37 13.1K
10:07 44.31 44.32 44.18 44.18 7.5K
10:08 44.19 44.34 44.19 44.33 2.9K
10:09 44.34 44.34 44.24 44.27 8.5K
10:10 44.25 44.25 44.15 44.19 8.1K
10:11 44.17 44.19 44.15 44.19 8.9K
10:12 44.21 44.39 44.21 44.35 7.4K
10:13 44.37 44.37 44.25 44.25 10.1K
10:14 44.23 44.25 44.22 44.22 8.7K
10:15 44.18 44.19 44.07 44.07 18.8K
10:16 44.08 44.08 43.91 43.96 29.3K
10:17 44.00 44.00 43.81 43.81 51.8K
10:18 43.77 43.77 43.59 43.59 59.0K
10:19 43.63 43.66 43.60 43.61 15.9K
10:20 43.60 43.75 43.55 43.70 37.5K
10:21 43.69 43.69 43.52 43.55 55.8K
10:22 43.61 43.86 43.61 43.86 27.4K
10:23 43.85 43.98 43.80 43.95 28.7K
10:24 43.99 44.01 43.92 43.97 18.9K
10:25 43.97 44.02 43.97 44.02 8.9K
10:26 44.03 44.14 44.02 44.11 16.2K
10:27 44.13 44.14 44.05 44.05 9.3K
10:28 44.04 44.12 44.04 44.10 10.2K
10:29 44.10 44.10 43.98 44.02 8.9K
10:30 43.99 43.99 43.94 43.97 13.4K
10:31 43.98 43.98 43.81 43.90 6.8K
10:32 43.87 43.87 43.83 43.87 9.9K
10:33 43.89 43.90 43.81 43.85 99.3K
10:34 43.89 43.90 43.83 43.85 60.3K
10:35 43.92 43.92 43.90 43.91 3.3K
10:36 43.92 43.96 43.86 43.86 11.6K
10:37 43.79 43.79 43.70 43.71 7.3K
10:38 43.75 43.79 43.69 43.77 16.7K
10:39 43.76 43.76 43.71 43.71 17.2K
10:40 43.73 43.74 43.66 43.71 25.3K
10:41 43.75 43.75 43.64 43.64 23.4K
10:42 43.65 43.70 43.61 43.70 15.1K
10:43 43.72 43.88 43.71 43.88 17.1K
10:44 43.87 44.03 43.87 44.03 15.1K
10:45 44.00 44.00 43.88 43.88 6.3K
10:46 43.88 43.89 43.81 43.88 41.5K
10:47 43.90 44.05 43.90 44.02 16.8K
10:48 43.98 43.98 43.93 43.97 14.9K
10:49 43.98 44.00 43.93 43.93 23.5K
10:50 43.84 43.85 43.83 43.85 7.6K
10:51 43.82 43.89 43.82 43.82 16.9K
10:52 43.93 43.93 43.91 43.91 4.2K
10:53 43.86 43.86 43.84 43.86 9.2K
10:54 43.84 43.88 43.83 43.88 12.5K
10:55 43.80 43.80 43.80 43.80 0.4K
10:56 43.80 43.87 43.79 43.86 7.7K
10:57 43.87 43.87 43.72 43.72 34.2K
10:58 43.71 43.75 43.71 43.74 49.7K
10:59 43.73 43.76 43.73 43.74 29.0K
11:00 43.75 43.75 43.58 43.63 34.1K
11:01 43.58 43.68 43.47 43.68 57.5K
11:02 43.60 43.61 43.50 43.50 14.3K
11:03 43.47 43.56 43.42 43.46 48.6K
11:04 43.55 43.62 43.53 43.62 9.6K
11:05 43.63 43.69 43.57 43.57 10.5K
11:06 43.49 43.59 43.49 43.59 24.5K
11:07 43.62 43.65 43.60 43.65 26.5K
11:08 43.64 43.67 43.62 43.67 8.2K
11:09 43.63 43.63 43.58 43.59 5.5K
11:10 43.60 43.66 43.56 43.66 12.4K
11:11 43.65 43.66 43.65 43.65 22.9K
11:12 43.65 43.65 43.54 43.54 24.5K
11:13 43.50 43.56 43.50 43.55 10.5K
11:14 43.48 43.48 43.48 43.48 9.4K
11:15 43.49 43.51 43.38 43.38 33.7K
11:16 43.34 43.34 43.18 43.25 30.5K
11:17 43.14 43.21 43.11 43.16 33.9K
11:18 43.12 43.15 43.04 43.05 112.1K
11:19 43.11 43.14 43.05 43.12 66.6K
11:20 43.05 43.09 43.05 43.05 16.2K
11:21 43.05 43.17 42.96 43.17 36.4K
11:22 43.17 43.25 43.11 43.25 25.3K
11:23 43.15 43.15 42.94 42.97 49.0K
11:24 42.92 43.11 42.92 43.07 47.1K
11:25 43.03 43.05 42.97 43.01 5.9K
11:26 43.04 43.04 42.89 42.96 16.4K
11:27 42.90 42.91 42.83 42.83 69.4K
11:28 42.84 42.88 42.82 42.83 49.0K
11:29 42.83 43.00 42.83 43.00 26.5K
11:30 42.96 42.99 42.96 42.96 49.6K
11:31 42.94 43.01 42.90 43.01 12.3K
11:32 43.03 43.08 42.97 43.08 20.1K
11:33 43.05 43.20 43.00 43.20 19.8K
11:34 43.23 43.25 43.17 43.21 23.5K
11:36 43.21 43.29 43.21 43.27 13.8K
11:37 43.23 43.34 43.23 43.31 22.1K
11:38 43.31 43.47 43.31 43.47 11.1K
11:39 43.43 43.63 43.42 43.59 22.1K
11:40 43.57 43.66 43.57 43.63 18.6K
11:41 43.54 43.62 43.54 43.55 14.9K
11:42 43.54 43.55 43.50 43.50 10.0K
11:43 43.47 43.48 43.39 43.48 70.5K
11:44 43.44 43.46 43.44 43.45 12.1K
11:45 43.50 43.56 43.44 43.56 15.6K
11:46 43.55 43.55 43.47 43.51 11.7K
11:47 43.49 43.54 43.48 43.54 13.2K
11:48 43.51 43.55 43.46 43.46 10.9K
11:49 43.54 43.54 43.50 43.50 9.8K
11:50 43.52 43.55 43.51 43.54 15.7K
11:51 43.60 43.63 43.58 43.62 7.0K
11:52 43.66 43.68 43.63 43.68 17.9K
11:53 43.57 43.60 43.53 43.60 20.3K
11:54 43.64 43.70 43.64 43.69 41.3K
11:55 43.66 43.75 43.65 43.75 14.1K
11:56 43.76 43.91 43.76 43.90 19.3K
11:57 43.90 43.98 43.85 43.98 23.7K
11:58 43.99 44.00 43.89 43.90 35.9K
11:59 43.90 44.05 43.90 44.04 13.6K
12:00 44.04 44.04 43.98 43.98 20.3K
12:01 43.95 43.96 43.92 43.92 16.1K
12:02 43.90 43.99 43.90 43.99 16.0K
12:03 43.87 43.94 43.87 43.93 18.7K
12:04 43.99 44.06 43.99 44.06 13.3K
12:05 44.07 44.16 44.03 44.16 55.7K
12:06 44.13 44.19 44.03 44.03 16.8K
12:07 43.96 44.06 43.96 44.06 2.8K
12:08 44.02 44.02 43.96 43.96 6.1K
12:09 43.96 43.96 43.93 43.96 9.3K
12:10 43.97 44.05 43.95 44.05 14.0K
12:11 44.09 44.09 44.00 44.00 21.6K
12:12 43.99 43.99 43.91 43.93 10.2K
12:13 43.97 44.00 43.97 44.00 3.4K
12:14 44.02 44.07 44.00 44.00 7.3K
12:15 44.01 44.01 43.96 43.96 12.9K
12:16 43.94 43.96 43.90 43.91 9.9K
12:17 43.95 43.97 43.95 43.97 2.9K
12:18 43.99 44.04 43.99 43.99 9.1K
12:19 43.94 43.94 43.94 43.94 3.3K
12:20 43.93 43.93 43.89 43.93 10.2K
12:21 43.89 43.89 43.89 43.89 2.5K
12:22 43.96 43.96 43.80 43.80 10.0K
12:23 43.81 43.83 43.80 43.82 9.4K
12:24 43.85 43.85 43.78 43.78 10.7K
12:25 43.82 43.82 43.82 43.82 1.5K
12:26 43.84 43.88 43.81 43.88 4.3K
12:27 43.97 44.01 43.97 44.00 18.6K
12:28 43.99 44.09 43.99 44.07 15.8K
12:29 44.21 44.22 44.20 44.22 13.7K
12:30 44.22 44.29 44.21 44.22 19.6K
12:31 44.28 44.28 44.28 44.28 1.4K
12:32 44.26 44.26 44.22 44.22 11.4K
12:33 44.23 44.24 44.22 44.24 8.6K
12:34 44.17 44.22 44.17 44.22 7.2K
12:35 44.17 44.24 44.16 44.24 22.7K
12:37 44.41 44.46 44.41 44.46 30.7K
12:38 44.46 44.55 44.44 44.48 43.5K
12:39 44.50 44.51 44.43 44.43 16.0K
12:40 44.42 44.42 44.31 44.31 11.9K
12:41 44.34 44.34 44.32 44.32 12.1K
12:42 44.32 44.36 44.31 44.34 7.6K
12:43 44.43 44.43 44.39 44.40 26.4K
12:44 44.40 44.40 44.36 44.36 8.2K
12:45 44.40 44.47 44.40 44.46 13.7K
12:46 44.44 44.48 44.41 44.48 6.3K
12:47 44.46 44.48 44.45 44.46 38.2K
12:48 44.44 44.44 44.41 44.41 6.3K
12:49 44.42 44.49 44.42 44.49 9.5K
12:50 44.45 44.47 44.43 44.47 29.2K
12:51 44.45 44.53 44.45 44.52 28.5K
12:52 44.52 44.56 44.52 44.56 7.8K
12:53 44.49 44.49 44.48 44.48 8.0K
12:54 44.55 44.56 44.55 44.55 4.4K
12:55 44.55 44.55 44.49 44.49 4.1K
12:56 44.45 44.52 44.45 44.52 12.2K
12:57 44.46 44.46 44.39 44.39 7.9K
12:58 44.40 44.47 44.39 44.44 10.5K
12:59 44.46 44.46 44.45 44.45 22.0K
13:00 44.33 44.46 44.33 44.43 38.4K
13:01 44.52 44.52 44.52 44.52 24.7K
13:02 44.55 44.60 44.52 44.60 43.1K
13:03 44.63 44.63 44.55 44.55 26.1K
13:04 44.58 44.61 44.57 44.61 43.1K
13:05 44.61 44.69 44.61 44.69 16.5K
13:06 44.67 44.67 44.62 44.62 9.9K
13:07 44.67 44.67 44.67 44.67 9.8K
13:08 44.69 44.73 44.69 44.73 33.3K
13:09 44.71 44.77 44.71 44.71 62.3K
13:10 44.75 44.75 44.68 44.68 24.9K
13:11 44.69 44.69 44.68 44.69 13.1K
13:12 44.70 44.72 44.68 44.68 14.9K
13:13 44.71 44.71 44.66 44.69 19.3K
13:14 44.69 44.69 44.69 44.69 4.6K
13:15 44.69 44.69 44.62 44.64 14.2K
13:16 44.64 44.65 44.59 44.63 9.4K
13:17 44.64 44.65 44.62 44.65 13.0K
13:18 44.62 44.64 44.62 44.64 2.1K
13:19 44.63 44.63 44.63 44.63 5.1K
13:20 44.69 44.73 44.69 44.73 15.7K
13:21 44.66 44.71 44.66 44.71 13.0K
13:22 44.61 44.62 44.61 44.62 3.3K
13:23 44.63 44.65 44.63 44.63 11.2K
13:24 44.60 44.61 44.60 44.61 6.0K
13:25 44.62 44.65 44.62 44.65 5.9K
13:26 44.59 44.59 44.53 44.54 11.3K
13:27 44.55 44.64 44.55 44.64 7.8K
13:28 44.63 44.63 44.62 44.62 4.6K
13:29 44.60 44.60 44.58 44.58 9.6K
13:30 44.61 44.67 44.61 44.67 16.0K
13:31 44.67 44.67 44.67 44.67 3.3K
13:32 44.63 44.64 44.63 44.64 7.4K
13:33 44.59 44.62 44.54 44.54 11.0K
13:34 44.52 44.52 44.51 44.51 11.3K
13:35 44.48 44.48 44.42 44.47 22.4K
13:36 44.48 44.50 44.45 44.50 6.1K
13:37 44.45 44.45 44.42 44.42 6.7K
13:38 44.42 44.49 44.42 44.47 4.1K
13:39 44.48 44.51 44.43 44.51 5.6K
13:40 44.49 44.49 44.46 44.47 7.5K
13:41 44.45 44.46 44.45 44.46 1.6K
13:42 44.44 44.44 44.42 44.43 26.4K
13:43 44.46 44.48 44.46 44.48 10.5K
13:44 44.58 44.58 44.58 44.58 2.0K
13:45 44.59 44.59 44.52 44.53 10.9K
13:46 44.54 44.54 44.54 44.54 7.5K
13:47 44.54 44.54 44.53 44.54 12.1K
13:48 44.49 44.53 44.49 44.53 2.5K
13:49 44.55 44.55 44.55 44.55 3.4K
13:50 44.54 44.55 44.52 44.52 6.1K
13:51 44.53 44.56 44.53 44.56 6.7K
13:52 44.54 44.63 44.54 44.63 3.8K
13:53 44.61 44.62 44.61 44.62 5.4K
13:54 44.62 44.65 44.62 44.63 4.1K
13:55 44.65 44.66 44.63 44.66 21.5K
13:56 44.70 44.70 44.68 44.68 10.7K
13:57 44.71 44.76 44.71 44.76 5.6K
13:58 44.72 44.72 44.72 44.72 4.5K
13:59 44.71 44.71 44.69 44.69 12.7K
14:00 44.65 44.72 44.65 44.72 3.5K
14:01 44.71 44.73 44.70 44.73 10.4K
14:02 44.74 44.74 44.74 44.74 0.9K
14:03 44.73 44.73 44.67 44.68 12.5K
14:04 44.65 44.74 44.65 44.69 12.7K
14:05 44.71 44.71 44.67 44.68 9.9K
14:06 44.69 44.69 44.69 44.69 1.3K
14:07 44.71 44.75 44.71 44.73 12.8K
14:08 44.76 44.78 44.72 44.76 14.5K
14:09 44.77 44.78 44.75 44.78 10.1K
14:10 44.82 44.96 44.82 44.92 16.5K
14:11 44.91 44.94 44.91 44.93 6.5K
14:12 44.93 44.97 44.93 44.93 9.1K
14:13 44.94 44.94 44.94 44.94 8.1K
14:14 44.90 44.91 44.80 44.84 31.1K
14:15 44.85 44.91 44.85 44.91 45.0K
14:16 44.94 44.94 44.92 44.93 38.6K
14:17 44.93 44.95 44.93 44.95 18.9K
14:18 44.94 44.94 44.87 44.87 13.5K
14:19 44.89 44.93 44.89 44.91 13.6K
14:20 44.91 44.95 44.91 44.95 2.6K
14:21 44.95 44.95 44.93 44.93 11.3K
14:22 44.94 44.95 44.94 44.94 14.0K
14:23 44.90 44.90 44.85 44.85 4.0K
14:24 44.84 44.84 44.82 44.81 15.0K
14:25 44.80 44.80 44.79 44.79 5.1K
14:26 44.80 44.82 44.75 44.76 9.5K
14:27 44.77 44.80 44.77 44.80 12.3K
14:28 44.77 44.77 44.72 44.72 15.3K
14:29 44.71 44.71 44.68 44.68 21.5K
14:30 44.69 44.72 44.64 44.72 21.0K
14:31 44.70 44.74 44.70 44.73 17.7K
14:32 44.77 44.77 44.73 44.77 16.3K
14:33 44.72 44.72 44.72 44.72 0.3K
14:34 44.73 44.73 44.72 44.72 6.0K
14:35 44.72 44.72 44.63 44.64 18.3K
14:36 44.64 44.64 44.59 44.59 15.9K
14:37 44.63 44.64 44.62 44.62 6.4K
14:38 44.62 44.63 44.62 44.62 11.2K
14:39 44.64 44.68 44.64 44.66 14.4K
14:40 44.67 44.67 44.64 44.65 7.0K
14:41 44.63 44.63 44.60 44.61 6.8K
14:42 44.60 44.60 44.58 44.58 9.6K
14:43 44.58 44.58 44.57 44.57 9.7K
14:44 44.54 44.54 44.52 44.52 1.8K
14:45 44.51 44.52 44.50 44.52 5.5K
14:46 44.53 44.54 44.49 44.49 4.2K
14:47 44.50 44.56 44.50 44.50 8.6K
14:48 44.54 44.61 44.54 44.61 10.7K
14:49 44.56 44.56 44.55 44.56 11.8K
14:50 44.56 44.56 44.49 44.49 12.3K
14:51 44.49 44.49 44.45 44.45 6.9K
14:52 44.44 44.49 44.44 44.46 13.9K
14:53 44.48 44.48 44.45 44.46 6.1K
14:54 44.49 44.50 44.47 44.50 9.5K
14:55 44.50 44.56 44.50 44.56 10.5K
14:56 44.58 44.58 44.55 44.55 7.7K
14:57 44.51 44.51 44.51 44.51 3.0K
14:58 44.51 44.53 44.50 44.50 18.6K
14:59 44.47 44.47 44.44 44.44 5.9K
15:00 44.42 44.44 44.40 44.43 21.4K
15:01 44.44 44.44 44.40 44.40 8.4K
15:02 44.40 44.40 44.38 44.39 19.5K
15:03 44.37 44.38 44.36 44.36 26.8K
15:04 44.37 44.37 44.27 44.27 23.9K
15:05 44.32 44.35 44.24 44.24 7.7K
15:06 44.25 44.29 44.23 44.24 20.9K
15:07 44.27 44.28 44.27 44.28 9.6K
15:08 44.32 44.32 44.28 44.28 12.8K
15:09 44.29 44.29 44.26 44.26 12.4K
15:10 44.25 44.26 44.22 44.26 34.1K
15:11 44.25 44.26 44.24 44.26 8.9K
15:12 44.28 44.29 44.26 44.27 16.5K
15:13 44.26 44.26 44.26 44.26 1.8K
15:14 44.23 44.23 44.09 44.09 24.3K
15:15 44.10 44.14 44.09 44.13 27.1K
15:16 44.15 44.17 44.15 44.17 12.7K
15:17 44.18 44.18 44.10 44.10 10.6K
15:18 44.15 44.15 44.10 44.12 12.9K
15:19 44.07 44.10 44.06 44.08 10.3K
15:20 44.08 44.09 44.05 44.06 12.7K
15:21 44.06 44.08 44.03 44.08 12.2K
15:22 44.08 44.08 43.98 43.98 25.9K
15:23 43.99 44.04 43.98 43.99 14.8K
15:24 43.98 44.02 43.98 44.01 39.8K
15:25 43.94 43.94 43.90 43.93 13.1K
15:26 43.94 43.94 43.89 43.90 13.9K
15:27 43.84 43.90 43.84 43.90 15.9K
15:28 43.93 43.93 43.89 43.89 4.2K
15:29 43.88 43.88 43.88 43.88 9.7K
15:30 43.87 43.88 43.83 43.88 6.8K
15:31 43.91 43.99 43.91 43.99 13.9K
15:32 44.01 44.08 44.00 44.07 27.5K
15:33 44.07 44.14 44.04 44.14 14.1K
15:34 44.08 44.12 44.08 44.11 14.5K
15:35 44.10 44.12 44.01 44.01 19.1K
15:36 44.03 44.05 44.02 44.05 15.5K
15:37 44.09 44.09 44.06 44.06 7.3K
15:38 44.04 44.04 43.98 43.98 58.2K
15:39 44.00 44.10 44.00 44.08 4.8K
15:40 44.10 44.10 44.10 44.10 1.7K
15:41 44.09 44.15 44.09 44.15 9.8K
15:42 44.15 44.18 44.13 44.17 19.3K
15:43 44.16 44.20 44.14 44.20 18.0K
15:44 44.21 44.21 44.20 44.20 8.1K
15:45 44.23 44.25 44.21 44.25 7.0K
15:46 44.26 44.26 44.19 44.22 14.2K
15:47 44.25 44.25 44.22 44.24 6.3K
15:48 44.23 44.25 44.20 44.25 13.1K
15:49 44.26 44.27 44.25 44.27 6.2K
15:50 44.29 44.29 44.27 44.27 25.0K
15:51 44.27 44.27 44.19 44.19 10.2K
15:52 44.18 44.23 44.18 44.21 9.9K
15:53 44.23 44.32 44.22 44.32 8.2K
15:54 44.33 44.37 44.32 44.36 17.9K
15:55 44.35 44.35 44.31 44.33 16.1K
15:56 44.32 44.34 44.27 44.27 42.2K
15:57 44.29 44.36 44.29 44.36 85.5K
15:58 44.36 44.38 44.32 44.32 72.8K
15:59 44.32 44.33 44.22 44.30 358.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available