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 46.65 46.65 46.53 46.60 1,282.3K
09:31 46.64 46.67 46.42 46.44 31.4K
09:32 46.47 46.60 46.41 46.46 33.8K
09:33 46.48 46.57 46.37 46.46 62.4K
09:34 46.45 46.45 46.29 46.29 18.0K
09:35 46.27 46.30 46.19 46.21 54.8K
09:36 46.19 46.27 46.15 46.25 29.6K
09:37 46.32 46.48 46.31 46.35 244.9K
09:38 46.35 46.35 46.25 46.26 93.6K
09:39 46.23 46.23 46.11 46.14 55.1K
09:40 46.12 46.23 46.08 46.18 34.7K
09:41 46.17 46.17 46.05 46.08 23.9K
09:42 46.12 46.13 46.03 46.03 21.1K
09:43 46.02 46.06 45.98 46.06 43.1K
09:44 46.08 46.22 46.08 46.22 28.7K
09:45 46.20 46.26 46.15 46.17 31.8K
09:46 46.06 46.13 46.02 46.12 15.8K
09:47 46.18 46.21 46.18 46.20 6.5K
09:48 46.18 46.25 46.17 46.25 21.0K
09:49 46.28 46.29 46.19 46.22 85.1K
09:50 46.16 46.24 46.15 46.22 32.0K
09:51 46.23 46.28 46.13 46.19 26.7K
09:52 46.21 46.24 46.12 46.24 24.7K
09:53 46.22 46.23 46.04 46.04 8.9K
09:54 46.01 46.03 45.97 46.00 17.3K
09:55 46.00 46.00 45.89 45.93 46.1K
09:56 45.97 46.04 45.96 45.98 21.1K
09:57 45.89 45.91 45.86 45.91 15.3K
09:58 45.91 45.91 45.88 45.88 8.9K
09:59 45.85 45.90 45.85 45.89 45.2K
10:00 46.04 46.10 45.92 46.07 27.8K
10:01 46.00 46.07 45.93 46.07 23.2K
10:02 46.11 46.11 46.00 46.06 15.7K
10:03 46.05 46.09 46.05 46.06 15.9K
10:04 46.06 46.10 46.06 46.09 13.3K
10:05 46.12 46.29 46.12 46.29 55.9K
10:06 46.27 46.27 46.21 46.21 25.7K
10:07 46.21 46.24 46.13 46.22 22.0K
10:08 46.19 46.24 46.09 46.24 31.1K
10:09 46.23 46.23 46.16 46.16 8.5K
10:10 46.18 46.25 46.18 46.20 5.2K
10:11 46.24 46.27 46.18 46.21 24.2K
10:12 46.14 46.14 46.04 46.12 15.7K
10:13 46.13 46.25 46.10 46.25 15.2K
10:14 46.28 46.31 46.26 46.30 19.5K
10:15 46.30 46.43 46.30 46.39 36.4K
10:16 46.42 46.47 46.39 46.41 43.2K
10:17 46.41 46.50 46.41 46.47 39.7K
10:18 46.47 46.47 46.37 46.40 49.7K
10:19 46.38 46.45 46.38 46.39 20.1K
10:20 46.40 46.47 46.39 46.39 11.6K
10:21 46.45 46.45 46.37 46.40 12.5K
10:22 46.39 46.44 46.39 46.39 3.9K
10:23 46.34 46.45 46.34 46.45 5.6K
10:24 46.44 46.44 46.40 46.43 5.6K
10:25 46.44 46.45 46.38 46.42 8.2K
10:26 46.42 46.44 46.38 46.42 4.0K
10:27 46.43 46.48 46.43 46.48 4.5K
10:28 46.50 46.50 46.39 46.44 25.2K
10:29 46.44 46.48 46.42 46.46 9.7K
10:30 46.48 46.54 46.47 46.50 13.6K
10:31 46.48 46.48 46.35 46.38 24.3K
10:32 46.33 46.33 46.26 46.32 16.1K
10:33 46.31 46.33 46.30 46.31 9.7K
10:34 46.31 46.43 46.31 46.43 5.2K
10:35 46.42 46.42 46.39 46.40 1.8K
10:36 46.46 46.55 46.46 46.55 12.6K
10:37 46.60 46.73 46.60 46.65 57.0K
10:38 46.66 46.66 46.61 46.66 14.9K
10:39 46.65 46.65 46.61 46.63 15.0K
10:40 46.62 46.68 46.62 46.63 14.1K
10:41 46.64 46.64 46.58 46.64 29.3K
10:42 46.63 46.66 46.60 46.65 14.0K
10:43 46.65 46.65 46.52 46.52 20.7K
10:44 46.56 46.56 46.45 46.45 34.2K
10:45 46.43 46.49 46.39 46.49 10.3K
10:46 46.49 46.56 46.49 46.55 16.7K
10:47 46.54 46.57 46.54 46.57 2.8K
10:48 46.60 46.60 46.56 46.56 17.4K
10:49 46.55 46.56 46.55 46.56 0.5K
10:50 46.55 46.65 46.55 46.65 36.5K
10:51 46.66 46.69 46.66 46.69 10.1K
10:52 46.67 46.68 46.63 46.64 10.5K
10:53 46.63 46.65 46.61 46.61 12.2K
10:54 46.63 46.65 46.59 46.65 11.8K
10:55 46.67 46.69 46.67 46.69 14.9K
10:56 46.72 46.74 46.69 46.69 17.4K
10:57 46.70 46.70 46.67 46.69 15.1K
10:58 46.71 46.85 46.71 46.84 43.1K
10:59 46.90 46.90 46.85 46.88 21.6K
11:00 46.89 46.89 46.82 46.88 12.4K
11:01 46.86 46.86 46.81 46.83 15.0K
11:02 46.82 46.88 46.82 46.86 6.8K
11:03 46.82 46.90 46.80 46.90 14.7K
11:04 46.87 46.98 46.87 46.98 12.2K
11:05 46.98 47.03 46.98 47.03 48.1K
11:06 47.01 47.03 46.93 46.94 20.3K
11:07 46.97 46.97 46.88 46.94 11.4K
11:08 46.95 46.96 46.92 46.95 4.8K
11:09 46.97 47.06 46.97 47.06 13.2K
11:10 47.14 47.24 47.11 47.22 22.3K
11:11 47.20 47.30 47.20 47.29 38.0K
11:12 47.28 47.30 47.22 47.22 11.8K
11:13 47.23 47.35 47.23 47.35 21.6K
11:14 47.33 47.43 47.30 47.40 53.7K
11:15 47.38 47.41 47.22 47.26 43.2K
11:16 47.28 47.28 47.17 47.17 21.1K
11:17 47.16 47.26 47.12 47.13 37.4K
11:18 47.16 47.22 47.13 47.22 9.7K
11:19 47.23 47.24 47.14 47.14 7.3K
11:20 47.10 47.12 47.05 47.12 11.9K
11:21 47.09 47.12 47.06 47.10 35.3K
11:22 47.06 47.09 47.02 47.02 21.4K
11:23 47.02 47.03 46.98 47.00 13.7K
11:24 47.03 47.05 46.98 46.98 5.3K
11:25 46.96 47.04 46.96 47.04 6.5K
11:26 47.05 47.07 47.03 47.06 5.7K
11:27 47.06 47.17 47.02 47.17 26.5K
11:28 47.14 47.19 47.13 47.15 6.2K
11:29 47.13 47.14 47.13 47.13 9.6K
11:30 47.09 47.09 47.04 47.08 10.6K
11:31 47.04 47.09 47.04 47.07 4.3K
11:32 47.02 47.02 46.92 46.97 21.4K
11:33 46.97 47.04 46.96 47.03 6.3K
11:34 46.96 46.96 46.92 46.92 3.8K
11:35 46.89 47.00 46.89 46.99 9.3K
11:36 46.97 47.09 46.94 47.09 16.7K
11:37 47.08 47.14 47.08 47.08 31.4K
11:38 47.07 47.11 47.06 47.11 3.6K
11:39 47.14 47.15 47.12 47.13 7.0K
11:40 47.12 47.12 47.07 47.07 4.7K
11:41 47.13 47.19 47.13 47.16 10.5K
11:42 47.17 47.18 47.08 47.08 19.0K
11:43 47.11 47.11 46.99 47.00 5.8K
11:44 46.97 46.98 46.96 46.98 10.5K
11:45 46.96 47.01 46.96 46.99 4.9K
11:46 46.98 47.01 46.96 47.01 3.2K
11:47 47.05 47.05 46.96 46.98 23.3K
11:48 46.98 46.98 46.87 46.91 29.6K
11:49 46.91 46.91 46.89 46.91 18.5K
11:50 46.92 46.96 46.90 46.96 7.7K
11:51 46.92 46.93 46.90 46.93 4.9K
11:52 46.94 46.95 46.90 46.90 4.6K
11:53 46.91 46.92 46.91 46.92 3.3K
11:54 46.89 46.89 46.85 46.87 8.5K
11:55 46.87 46.88 46.84 46.86 9.0K
11:56 46.84 46.84 46.82 46.82 7.4K
11:57 46.85 46.85 46.84 46.84 10.2K
11:58 46.82 46.87 46.82 46.86 8.6K
11:59 46.86 46.86 46.82 46.82 4.5K
12:00 46.85 46.90 46.85 46.90 5.1K
12:01 46.95 47.00 46.95 47.00 3.4K
12:02 46.97 46.99 46.97 46.99 2.8K
12:03 47.00 47.00 46.95 46.95 1.1K
12:04 46.95 46.97 46.94 46.96 14.1K
12:05 46.99 47.03 46.99 47.03 1.4K
12:06 46.97 47.00 46.97 47.00 4.6K
12:07 47.01 47.07 47.00 47.07 4.3K
12:08 47.07 47.09 47.06 47.06 8.1K
12:09 47.07 47.12 47.07 47.12 3.9K
12:10 47.08 47.08 47.04 47.05 4.9K
12:11 47.03 47.06 47.03 47.06 3.5K
12:12 47.08 47.09 47.07 47.08 9.1K
12:13 47.05 47.11 47.03 47.08 5.9K
12:14 47.09 47.09 47.02 47.02 8.7K
12:15 47.01 47.01 46.92 46.93 5.6K
12:16 46.93 46.93 46.84 46.84 5.4K
12:17 46.82 46.92 46.82 46.92 13.5K
12:18 46.91 46.94 46.89 46.94 3.7K
12:19 46.93 46.99 46.93 46.99 4.4K
12:20 47.00 47.00 46.98 46.99 3.8K
12:21 47.02 47.06 47.02 47.06 2.2K
12:22 47.08 47.08 47.05 47.05 5.0K
12:23 47.07 47.07 47.01 47.04 7.8K
12:24 47.05 47.05 47.00 47.00 4.3K
12:25 47.06 47.12 47.06 47.10 7.7K
12:26 47.11 47.14 47.11 47.14 7.6K
12:27 47.16 47.16 47.12 47.12 7.6K
12:28 47.14 47.18 47.14 47.15 9.9K
12:29 47.18 47.18 47.16 47.18 3.6K
12:30 47.18 47.22 47.17 47.22 9.3K
12:31 47.23 47.26 47.23 47.26 45.4K
12:32 47.25 47.25 47.23 47.25 13.4K
12:33 47.25 47.27 47.25 47.27 3.3K
12:34 47.28 47.30 47.26 47.28 6.0K
12:35 47.29 47.30 47.24 47.25 19.8K
12:36 47.25 47.27 47.25 47.26 7.4K
12:37 47.28 47.31 47.28 47.30 10.4K
12:38 47.25 47.28 47.20 47.28 18.4K
12:39 47.30 47.33 47.27 47.31 21.0K
12:40 47.33 47.33 47.30 47.31 11.9K
12:41 47.30 47.30 47.21 47.24 9.4K
12:42 47.24 47.31 47.24 47.29 4.9K
12:43 47.28 47.28 47.28 47.28 5.3K
12:44 47.36 47.36 47.31 47.32 5.7K
12:45 47.29 47.32 47.29 47.32 3.6K
12:46 47.33 47.35 47.32 47.32 13.6K
12:47 47.31 47.31 47.31 47.31 2.5K
12:48 47.29 47.29 47.21 47.21 8.5K
12:49 47.21 47.23 47.21 47.21 16.1K
12:50 47.20 47.23 47.20 47.20 11.3K
12:51 47.22 47.22 47.19 47.22 7.5K
12:52 47.18 47.19 47.13 47.15 20.3K
12:53 47.13 47.13 47.07 47.07 20.9K
12:54 47.06 47.11 47.05 47.07 12.3K
12:55 47.08 47.09 47.07 47.09 30.7K
12:56 47.09 47.16 47.09 47.11 7.8K
12:57 47.09 47.09 47.04 47.04 9.6K
12:58 47.04 47.04 47.04 47.04 3.1K
12:59 47.01 47.01 46.96 46.99 28.8K
13:00 46.98 47.00 46.95 46.95 8.2K
13:01 46.96 47.04 46.96 47.04 4.4K
13:02 47.03 47.12 47.03 47.12 20.7K
13:03 47.13 47.14 47.11 47.14 3.1K
13:04 47.13 47.16 47.13 47.15 9.4K
13:05 47.15 47.15 47.08 47.09 12.2K
13:06 47.09 47.11 47.09 47.11 2.3K
13:07 47.10 47.14 47.10 47.14 6.9K
13:08 47.12 47.13 47.10 47.13 1.9K
13:09 47.13 47.14 47.11 47.14 2.5K
13:10 47.14 47.14 47.11 47.11 1.8K
13:11 47.12 47.12 47.10 47.10 3.4K
13:12 47.11 47.13 47.10 47.12 8.2K
13:13 47.11 47.11 47.11 47.11 0.9K
13:14 47.10 47.10 47.08 47.10 1.7K
13:15 47.09 47.14 47.09 47.14 5.1K
13:16 47.13 47.17 47.13 47.17 0.9K
13:17 47.17 47.18 47.16 47.16 15.5K
13:18 47.15 47.16 47.15 47.15 6.2K
13:19 47.13 47.14 47.12 47.13 3.1K
13:20 47.13 47.17 47.13 47.17 3.1K
13:21 47.16 47.16 47.12 47.12 8.2K
13:23 47.13 47.13 47.11 47.11 9.3K
13:24 47.07 47.07 47.05 47.05 4.3K
13:25 47.03 47.03 47.01 47.01 1.9K
13:26 47.01 47.01 46.97 46.97 23.6K
13:27 46.92 46.95 46.91 46.92 18.8K
13:28 46.90 46.90 46.83 46.83 7.8K
13:29 46.83 46.86 46.83 46.86 7.4K
13:30 46.85 46.90 46.85 46.90 18.9K
13:31 46.89 46.89 46.89 46.89 3.4K
13:32 46.92 46.93 46.92 46.92 2.3K
13:33 46.93 46.98 46.93 46.93 27.9K
13:34 46.89 46.89 46.89 46.89 5.7K
13:35 46.92 46.94 46.92 46.92 10.6K
13:36 46.92 46.92 46.92 46.92 1.7K
13:37 46.87 46.87 46.81 46.82 6.7K
13:38 46.78 46.81 46.77 46.78 20.5K
13:39 46.73 46.73 46.65 46.67 119.7K
13:40 46.68 46.68 46.61 46.63 32.1K
13:41 46.63 46.63 46.58 46.58 19.1K
13:42 46.59 46.59 46.53 46.55 24.6K
13:43 46.52 46.52 46.45 46.47 21.9K
13:44 46.47 46.49 46.45 46.49 9.2K
13:45 46.52 46.52 46.45 46.46 5.8K
13:46 46.47 46.59 46.47 46.59 39.1K
13:47 46.55 46.55 46.49 46.51 23.9K
13:48 46.51 46.55 46.49 46.55 4.5K
13:49 46.54 46.55 46.54 46.55 2.2K
13:50 46.56 46.64 46.56 46.61 15.1K
13:51 46.63 46.64 46.61 46.63 39.9K
13:52 46.61 46.62 46.57 46.58 36.2K
13:53 46.62 46.62 46.61 46.61 7.4K
13:54 46.66 46.71 46.66 46.69 12.0K
13:55 46.71 46.73 46.70 46.72 3.0K
13:56 46.72 46.75 46.70 46.75 5.6K
13:57 46.73 46.76 46.73 46.74 7.2K
13:58 46.71 46.73 46.69 46.70 7.9K
13:59 46.71 46.72 46.71 46.72 3.7K
14:00 46.72 46.78 46.72 46.78 2.6K
14:01 46.78 46.79 46.78 46.78 11.9K
14:02 46.78 46.78 46.78 46.78 0.9K
14:03 46.75 46.75 46.67 46.68 7.9K
14:04 46.65 46.65 46.65 46.65 0.6K
14:05 46.63 46.64 46.63 46.64 2.6K
14:06 46.64 46.65 46.64 46.64 17.0K
14:07 46.65 46.68 46.64 46.68 2.1K
14:08 46.66 46.69 46.66 46.69 7.9K
14:09 46.68 46.68 46.63 46.63 4.9K
14:10 46.63 46.64 46.60 46.63 8.0K
14:11 46.61 46.61 46.57 46.57 14.1K
14:12 46.57 46.57 46.56 46.57 5.4K
14:13 46.57 46.57 46.53 46.53 3.3K
14:14 46.53 46.55 46.53 46.54 3.3K
14:15 46.50 46.52 46.50 46.52 7.2K
14:16 46.52 46.52 46.49 46.52 9.9K
14:17 46.56 46.56 46.56 46.56 2.9K
14:18 46.56 46.57 46.54 46.55 33.4K
14:19 46.55 46.58 46.55 46.55 4.4K
14:20 46.54 46.54 46.48 46.49 5.8K
14:21 46.48 46.50 46.47 46.50 4.5K
14:22 46.47 46.47 46.45 46.46 17.4K
14:23 46.48 46.55 46.48 46.51 20.0K
14:24 46.48 46.52 46.48 46.52 2.5K
14:25 46.50 46.51 46.44 46.45 6.0K
14:26 46.43 46.45 46.43 46.45 15.4K
14:27 46.42 46.45 46.42 46.45 3.5K
14:28 46.45 46.46 46.44 46.45 5.7K
14:29 46.45 46.45 46.39 46.41 20.5K
14:30 46.39 46.40 46.38 46.40 82.6K
14:31 46.40 46.40 46.39 46.40 11.4K
14:32 46.40 46.41 46.40 46.40 11.5K
14:33 46.48 46.53 46.47 46.53 19.8K
14:34 46.54 46.56 46.51 46.56 17.7K
14:35 46.57 46.59 46.57 46.59 1.3K
14:36 46.56 46.56 46.55 46.55 12.6K
14:37 46.57 46.57 46.57 46.57 1.3K
14:38 46.55 46.58 46.55 46.57 40.6K
14:39 46.58 46.62 46.58 46.60 4.8K
14:40 46.60 46.62 46.60 46.62 3.8K
14:41 46.62 46.62 46.57 46.57 7.7K
14:42 46.57 46.58 46.57 46.58 3.2K
14:43 46.62 46.62 46.62 46.62 3.1K
14:44 46.64 46.67 46.64 46.67 9.0K
14:45 46.68 46.70 46.67 46.70 13.1K
14:46 46.70 46.73 46.70 46.73 6.1K
14:47 46.74 46.76 46.71 46.76 15.7K
14:48 46.78 46.80 46.78 46.80 5.8K
14:49 46.78 46.84 46.78 46.84 27.0K
14:50 46.81 46.84 46.81 46.84 23.0K
14:51 46.83 46.85 46.82 46.84 12.0K
14:52 46.82 46.83 46.77 46.77 19.4K
14:53 46.76 46.78 46.75 46.75 6.1K
14:54 46.73 46.76 46.73 46.76 9.1K
14:55 46.75 46.75 46.72 46.72 7.6K
14:56 46.75 46.79 46.75 46.79 2.6K
14:57 46.80 46.82 46.80 46.82 6.9K
14:58 46.80 46.81 46.80 46.81 3.8K
14:59 46.79 46.82 46.79 46.81 5.2K
15:00 46.74 46.74 46.73 46.73 5.4K
15:01 46.71 46.71 46.69 46.69 3.8K
15:02 46.72 46.73 46.72 46.73 7.9K
15:03 46.67 46.67 46.66 46.66 6.2K
15:04 46.64 46.69 46.64 46.69 5.2K
15:05 46.70 46.70 46.63 46.63 1.6K
15:06 46.64 46.64 46.62 46.64 3.3K
15:07 46.62 46.63 46.57 46.57 3.3K
15:08 46.58 46.58 46.54 46.54 1.8K
15:09 46.54 46.54 46.49 46.49 7.3K
15:10 46.49 46.49 46.44 46.48 27.1K
15:11 46.48 46.49 46.47 46.47 13.1K
15:12 46.47 46.47 46.42 46.42 11.9K
15:13 46.42 46.42 46.39 46.41 21.9K
15:14 46.40 46.42 46.40 46.40 5.2K
15:15 46.38 46.46 46.35 46.46 68.0K
15:16 46.42 46.42 46.40 46.41 8.8K
15:17 46.40 46.49 46.40 46.46 10.1K
15:18 46.45 46.46 46.44 46.44 9.2K
15:19 46.47 46.55 46.47 46.51 14.5K
15:20 46.53 46.53 46.50 46.51 3.7K
15:21 46.54 46.55 46.49 46.49 9.1K
15:22 46.51 46.52 46.51 46.51 3.1K
15:23 46.50 46.50 46.46 46.48 7.3K
15:24 46.45 46.45 46.37 46.37 8.2K
15:25 46.37 46.38 46.35 46.38 7.3K
15:26 46.36 46.36 46.36 46.36 2.6K
15:27 46.38 46.40 46.38 46.39 5.7K
15:28 46.41 46.42 46.39 46.39 11.6K
15:29 46.43 46.44 46.40 46.40 18.3K
15:30 46.38 46.41 46.35 46.41 5.4K
15:31 46.45 46.49 46.45 46.48 3.2K
15:32 46.47 46.47 46.46 46.47 2.5K
15:33 46.51 46.52 46.49 46.52 167.0K
15:34 46.53 46.56 46.53 46.56 82.6K
15:35 46.54 46.56 46.54 46.55 31.9K
15:36 46.54 46.62 46.54 46.62 69.2K
15:37 46.65 46.65 46.58 46.60 48.6K
15:38 46.60 46.61 46.57 46.60 11.6K
15:39 46.63 46.63 46.57 46.57 16.3K
15:40 46.57 46.59 46.56 46.56 18.0K
15:41 46.55 46.55 46.49 46.49 10.6K
15:42 46.46 46.46 46.42 46.42 7.0K
15:43 46.43 46.48 46.43 46.48 4.0K
15:44 46.47 46.48 46.42 46.43 9.8K
15:45 46.42 46.43 46.41 46.43 6.3K
15:46 46.43 46.47 46.43 46.47 8.8K
15:47 46.48 46.49 46.44 46.49 10.7K
15:48 46.50 46.53 46.49 46.49 8.4K
15:49 46.47 46.52 46.47 46.51 5.2K
15:50 46.56 46.56 46.51 46.51 9.6K
15:51 46.51 46.51 46.43 46.43 9.2K
15:52 46.43 46.50 46.43 46.50 7.8K
15:53 46.50 46.53 46.50 46.53 7.1K
15:54 46.58 46.59 46.57 46.57 12.9K
15:55 46.58 46.60 46.52 46.54 40.9K
15:56 46.54 46.54 46.41 46.49 40.5K
15:57 46.52 46.52 46.45 46.45 22.0K
15:58 46.45 46.46 46.40 46.43 46.4K
15:59 46.42 46.50 46.40 46.45 281.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available