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 43.85 43.92 43.84 43.89 674.9K
09:31 43.87 43.89 43.69 43.72 29.5K
09:32 43.78 43.81 43.63 43.65 25.9K
09:33 43.63 43.72 43.62 43.72 24.2K
09:34 43.74 43.86 43.74 43.85 37.3K
09:35 43.86 43.97 43.82 43.97 30.4K
09:36 43.95 43.96 43.78 43.86 24.7K
09:37 43.89 43.91 43.83 43.86 15.7K
09:38 43.88 43.89 43.76 43.76 17.8K
09:39 43.74 43.74 43.56 43.58 47.3K
09:40 43.56 43.56 43.50 43.50 66.7K
09:41 43.53 43.57 43.50 43.50 13.9K
09:42 43.51 43.55 43.43 43.55 31.5K
09:43 43.56 43.65 43.56 43.62 12.8K
09:44 43.66 43.68 43.61 43.62 16.4K
09:45 43.62 43.72 43.61 43.70 38.2K
09:46 43.70 43.73 43.57 43.58 15.7K
09:47 43.56 43.56 43.50 43.50 11.9K
09:48 43.50 43.54 43.46 43.54 11.7K
09:49 43.55 43.61 43.48 43.54 21.3K
09:50 43.52 43.54 43.46 43.46 11.8K
09:51 43.45 43.50 43.42 43.46 21.8K
09:52 43.44 43.46 43.37 43.45 27.7K
09:53 43.50 43.50 43.42 43.44 4.8K
09:54 43.41 43.50 43.41 43.47 12.8K
09:55 43.54 43.61 43.50 43.61 3.8K
09:56 43.62 43.70 43.62 43.70 10.8K
09:57 43.71 43.90 43.71 43.89 26.7K
09:58 43.89 43.92 43.85 43.85 10.4K
09:59 43.88 43.95 43.88 43.92 33.2K
10:00 43.98 44.18 43.98 44.16 20.7K
10:01 44.18 44.23 44.12 44.21 16.4K
10:02 44.22 44.27 44.15 44.27 18.3K
10:03 44.24 44.28 44.19 44.26 18.9K
10:04 44.27 44.27 44.03 44.03 18.1K
10:05 44.03 44.09 44.01 44.01 29.3K
10:06 44.01 44.01 43.91 43.93 14.0K
10:07 43.89 44.02 43.89 44.02 5.6K
10:08 44.04 44.04 43.97 44.01 3.9K
10:09 44.05 44.07 43.96 43.97 5.7K
10:10 43.97 43.98 43.91 43.96 11.9K
10:11 43.92 43.96 43.91 43.92 6.9K
10:12 43.89 43.94 43.88 43.91 4.6K
10:13 43.83 43.84 43.76 43.77 24.3K
10:14 43.74 43.82 43.71 43.75 9.3K
10:15 43.72 43.77 43.66 43.70 19.0K
10:16 43.73 43.75 43.69 43.75 10.0K
10:17 43.72 43.76 43.71 43.76 5.2K
10:18 43.83 43.84 43.83 43.83 3.2K
10:19 43.81 43.86 43.81 43.86 3.1K
10:20 43.88 43.92 43.84 43.92 9.1K
10:21 43.92 43.92 43.79 43.83 10.9K
10:22 43.81 43.81 43.63 43.63 13.7K
10:23 43.66 43.68 43.63 43.63 19.0K
10:24 43.63 43.63 43.55 43.56 39.3K
10:25 43.57 43.61 43.57 43.61 9.2K
10:26 43.62 43.64 43.61 43.64 6.0K
10:27 43.61 43.65 43.60 43.64 6.0K
10:28 43.62 43.62 43.62 43.62 3.0K
10:29 43.59 43.67 43.58 43.66 13.6K
10:30 43.66 43.67 43.61 43.64 11.7K
10:31 43.60 43.60 43.55 43.57 8.3K
10:32 43.58 43.59 43.57 43.58 7.0K
10:33 43.59 43.59 43.52 43.54 8.2K
10:34 43.49 43.54 43.48 43.53 32.1K
10:35 43.50 43.52 43.48 43.48 4.2K
10:36 43.48 43.50 43.45 43.50 11.9K
10:37 43.52 43.62 43.52 43.61 28.4K
10:38 43.65 43.71 43.65 43.71 3.8K
10:39 43.72 43.76 43.72 43.75 6.9K
10:40 43.78 43.78 43.72 43.77 3.0K
10:41 43.83 43.86 43.83 43.85 8.7K
10:42 43.86 43.88 43.83 43.83 78.2K
10:43 43.78 43.85 43.78 43.85 6.1K
10:44 43.85 43.85 43.80 43.85 18.8K
10:45 43.84 43.92 43.84 43.92 7.3K
10:46 43.91 43.93 43.90 43.92 18.9K
10:47 43.96 43.97 43.94 43.95 10.5K
10:48 43.97 43.97 43.95 43.96 7.4K
10:49 43.97 43.97 43.89 43.89 6.7K
10:50 43.92 43.97 43.92 43.97 13.1K
10:51 43.96 44.00 43.94 43.98 18.7K
10:52 43.87 43.87 43.76 43.76 14.4K
10:53 43.75 43.78 43.75 43.78 1.0K
10:54 43.73 43.78 43.64 43.66 11.2K
10:55 43.69 43.69 43.62 43.62 9.6K
10:56 43.63 43.67 43.62 43.64 7.5K
10:57 43.64 43.67 43.63 43.65 9.7K
10:58 43.66 43.67 43.64 43.64 8.8K
10:59 43.64 43.65 43.64 43.64 7.0K
11:00 43.59 43.59 43.56 43.57 9.9K
11:01 43.56 43.60 43.54 43.60 14.1K
11:02 43.61 43.61 43.52 43.52 12.5K
11:03 43.50 43.52 43.49 43.52 7.1K
11:04 43.54 43.57 43.52 43.52 8.3K
11:05 43.48 43.48 43.45 43.46 15.0K
11:06 43.48 43.48 43.42 43.48 37.6K
11:07 43.42 43.51 43.42 43.49 25.4K
11:08 43.51 43.58 43.51 43.57 12.2K
11:09 43.56 43.56 43.44 43.44 24.5K
11:10 43.43 43.43 43.39 43.40 31.1K
11:11 43.40 43.41 43.38 43.41 15.7K
11:12 43.39 43.49 43.39 43.45 11.6K
11:13 43.45 43.47 43.39 43.45 5.2K
11:14 43.49 43.51 43.48 43.48 2.1K
11:15 43.46 43.47 43.42 43.45 13.9K
11:16 43.41 43.45 43.41 43.44 6.8K
11:17 43.47 43.57 43.45 43.57 4.8K
11:18 43.59 43.60 43.57 43.58 3.7K
11:19 43.61 43.61 43.57 43.60 16.2K
11:20 43.64 43.64 43.64 43.64 1.3K
11:21 43.63 43.65 43.63 43.65 1.1K
11:22 43.70 43.71 43.69 43.71 8.2K
11:23 43.68 43.69 43.65 43.67 2.6K
11:24 43.68 43.68 43.64 43.64 4.9K
11:25 43.62 43.62 43.56 43.56 11.0K
11:26 43.55 43.56 43.53 43.55 4.5K
11:27 43.59 43.60 43.57 43.60 3.7K
11:28 43.59 43.59 43.59 43.59 4.5K
11:29 43.59 43.59 43.58 43.59 3.5K
11:30 43.57 43.63 43.57 43.63 1.8K
11:31 43.65 43.66 43.64 43.66 2.9K
11:32 43.64 43.64 43.59 43.59 13.2K
11:33 43.57 43.57 43.57 43.57 1.7K
11:34 43.58 43.58 43.56 43.56 1.7K
11:35 43.58 43.58 43.58 43.58 1.3K
11:36 43.58 43.58 43.58 43.58 5.5K
11:37 43.57 43.57 43.57 43.57 1.2K
11:38 43.56 43.56 43.53 43.55 1.9K
11:39 43.53 43.53 43.53 43.53 2.8K
11:40 43.53 43.62 43.53 43.61 24.8K
11:41 43.63 43.63 43.54 43.54 4.9K
11:42 43.49 43.50 43.47 43.50 27.3K
11:43 43.49 43.49 43.47 43.47 5.5K
11:44 43.44 43.46 43.44 43.46 10.7K
11:45 43.51 43.51 43.51 43.51 1.9K
11:46 43.52 43.52 43.52 43.52 0.6K
11:47 43.46 43.46 43.40 43.40 2.7K
11:48 43.42 43.42 43.40 43.41 6.4K
11:49 43.40 43.40 43.38 43.38 3.1K
11:50 43.42 43.42 43.40 43.42 2.1K
11:51 43.43 43.46 43.41 43.43 3.7K
11:52 43.44 43.49 43.43 43.49 6.3K
11:53 43.48 43.50 43.48 43.50 2.2K
11:55 43.49 43.49 43.47 43.49 8.8K
11:56 43.47 43.47 43.47 43.47 0.6K
11:57 43.51 43.51 43.45 43.45 3.2K
11:58 43.47 43.48 43.46 43.48 7.2K
11:59 43.50 43.54 43.50 43.54 8.8K
12:00 43.56 43.56 43.52 43.55 9.8K
12:01 43.53 43.59 43.53 43.59 5.8K
12:02 43.61 43.63 43.59 43.63 2.8K
12:03 43.65 43.65 43.63 43.63 3.6K
12:04 43.60 43.62 43.59 43.62 2.1K
12:05 43.61 43.63 43.61 43.63 4.1K
12:06 43.65 43.66 43.64 43.66 5.5K
12:07 43.65 43.67 43.65 43.66 6.5K
12:08 43.66 43.66 43.62 43.62 0.6K
12:09 43.64 43.66 43.64 43.66 1.6K
12:10 43.64 43.74 43.64 43.74 3.8K
12:11 43.74 43.75 43.72 43.74 1.8K
12:12 43.74 43.80 43.74 43.77 5.0K
12:13 43.76 43.76 43.70 43.71 1.5K
12:14 43.72 43.73 43.71 43.72 4.5K
12:15 43.74 43.78 43.73 43.78 3.1K
12:16 43.78 43.79 43.78 43.79 1.8K
12:17 43.78 43.81 43.78 43.81 8.1K
12:18 43.81 43.90 43.81 43.90 11.5K
12:19 43.90 43.91 43.88 43.88 5.8K
12:20 43.89 43.90 43.86 43.87 1.5K
12:21 43.85 43.85 43.84 43.84 4.2K
12:22 43.86 43.87 43.83 43.83 6.9K
12:23 43.86 43.88 43.86 43.88 0.4K
12:24 43.88 43.93 43.88 43.93 2.4K
12:25 43.89 43.91 43.89 43.91 3.5K
12:26 43.90 43.92 43.90 43.92 3.1K
12:27 43.92 43.98 43.92 43.97 10.2K
12:28 44.00 44.00 43.98 43.98 7.5K
12:29 43.96 43.96 43.90 43.91 6.6K
12:30 43.92 43.92 43.92 43.92 4.5K
12:31 43.96 43.96 43.92 43.92 6.2K
12:32 43.91 43.97 43.91 43.94 1.8K
12:33 43.94 44.01 43.94 44.01 3.4K
12:34 44.02 44.02 44.00 44.00 4.1K
12:35 43.98 44.00 43.98 43.98 3.4K
12:36 44.04 44.04 43.96 43.97 3.7K
12:37 43.99 43.99 43.90 43.90 12.0K
12:38 43.91 43.93 43.91 43.93 9.5K
12:39 43.91 43.93 43.91 43.93 0.7K
12:40 43.92 43.92 43.90 43.91 3.3K
12:41 43.91 43.91 43.90 43.90 0.6K
12:42 43.91 43.91 43.89 43.89 3.7K
12:43 43.88 43.94 43.88 43.94 6.0K
12:44 43.95 43.99 43.95 43.99 1.9K
12:45 44.00 44.01 43.99 43.99 2.0K
12:46 44.00 44.00 44.00 44.00 2.2K
12:47 44.01 44.01 44.00 44.00 2.8K
12:49 43.99 44.01 43.99 44.01 13.9K
12:51 43.94 43.94 43.87 43.87 1.5K
12:52 43.88 43.92 43.88 43.90 3.5K
12:54 43.92 43.92 43.92 43.92 3.5K
12:55 43.99 43.99 43.98 43.98 3.0K
12:56 44.00 44.00 43.95 43.98 7.6K
12:57 43.96 43.96 43.96 43.96 1.1K
12:58 43.96 43.97 43.96 43.97 1.9K
12:59 43.97 43.97 43.95 43.95 2.0K
13:00 43.94 43.96 43.93 43.96 8.6K
13:01 43.95 43.95 43.95 43.95 0.5K
13:02 43.94 43.94 43.94 43.94 1.0K
13:03 43.97 43.97 43.97 43.97 2.8K
13:04 43.99 43.99 43.99 43.99 0.8K
13:05 43.93 43.93 43.93 43.93 0.5K
13:06 43.95 43.95 43.95 43.95 0.9K
13:07 43.91 43.91 43.91 43.91 6.6K
13:08 43.93 43.93 43.91 43.91 1.4K
13:09 43.91 43.92 43.89 43.92 3.2K
13:11 43.94 43.94 43.93 43.93 1.1K
13:12 43.81 43.85 43.81 43.84 4.3K
13:13 43.84 43.85 43.83 43.82 2.3K
13:14 43.84 43.85 43.83 43.85 4.7K
13:15 43.85 43.85 43.84 43.84 10.4K
13:16 43.85 43.89 43.85 43.89 1.9K
13:17 43.92 43.92 43.91 43.91 1.9K
13:18 43.91 43.91 43.86 43.87 0.6K
13:19 43.91 43.91 43.91 43.91 3.9K
13:20 43.94 43.94 43.94 43.94 5.3K
13:21 43.96 44.00 43.96 43.99 6.1K
13:22 44.04 44.07 44.04 44.07 4.7K
13:23 44.08 44.08 44.05 44.05 1.0K
13:24 44.06 44.06 44.06 44.06 1.4K
13:25 44.12 44.12 44.10 44.10 3.1K
13:26 44.08 44.08 44.05 44.05 5.7K
13:27 44.06 44.11 44.06 44.11 1.0K
13:28 44.12 44.14 44.12 44.14 8.9K
13:29 44.14 44.14 44.14 44.14 1.1K
13:30 44.12 44.13 44.12 44.13 3.9K
13:31 44.12 44.21 44.12 44.21 8.3K
13:32 44.22 44.22 44.22 44.22 2.9K
13:33 44.22 44.24 44.19 44.20 7.1K
13:34 44.22 44.25 44.21 44.21 7.0K
13:35 44.22 44.25 44.22 44.23 5.5K
13:36 44.25 44.27 44.23 44.27 26.5K
13:37 44.27 44.27 44.26 44.26 14.7K
13:38 44.27 44.27 44.20 44.21 11.9K
13:39 44.26 44.36 44.26 44.32 15.3K
13:40 44.31 44.31 44.26 44.26 6.0K
13:41 44.28 44.30 44.28 44.30 21.1K
13:42 44.31 44.34 44.28 44.31 7.7K
13:43 44.29 44.29 44.21 44.21 18.9K
13:44 44.22 44.23 44.21 44.21 2.0K
13:45 44.22 44.22 44.21 44.22 5.0K
13:46 44.23 44.23 44.23 44.23 1.6K
13:47 44.23 44.23 44.19 44.19 2.9K
13:49 44.23 44.24 44.22 44.22 1.5K
13:50 44.22 44.25 44.22 44.25 1.4K
13:51 44.27 44.30 44.27 44.29 1.9K
13:52 44.27 44.27 44.19 44.22 3.9K
13:53 44.24 44.24 44.22 44.22 4.1K
13:54 44.26 44.28 44.26 44.28 1.6K
13:55 44.30 44.30 44.27 44.27 3.7K
13:56 44.30 44.30 44.28 44.28 4.4K
13:57 44.31 44.31 44.31 44.31 2.3K
13:58 44.30 44.30 44.29 44.29 6.2K
13:59 44.30 44.30 44.26 44.27 2.2K
14:00 44.29 44.29 44.25 44.25 1.6K
14:01 44.27 44.27 44.27 44.27 0.4K
14:02 44.23 44.24 44.21 44.24 5.1K
14:03 44.30 44.32 44.30 44.32 12.9K
14:04 44.33 44.33 44.31 44.31 2.3K
14:05 44.31 44.31 44.31 44.31 3.0K
14:06 44.34 44.34 44.34 44.34 4.0K
14:07 44.40 44.43 44.40 44.42 3.2K
14:08 44.42 44.42 44.41 44.41 6.2K
14:09 44.41 44.41 44.40 44.40 1.9K
14:10 44.41 44.41 44.38 44.38 6.1K
14:11 44.39 44.42 44.39 44.42 3.0K
14:12 44.43 44.43 44.43 44.43 2.3K
14:13 44.43 44.43 44.37 44.39 28.2K
14:15 44.44 44.48 44.44 44.48 7.7K
14:16 44.47 44.47 44.46 44.46 0.5K
14:17 44.47 44.50 44.47 44.50 1.8K
14:18 44.49 44.49 44.44 44.44 8.1K
14:19 44.43 44.45 44.43 44.45 6.0K
14:20 44.45 44.45 44.40 44.40 7.2K
14:21 44.38 44.41 44.38 44.41 3.9K
14:22 44.40 44.40 44.40 44.40 5.2K
14:23 44.39 44.39 44.37 44.38 6.5K
14:24 44.39 44.39 44.37 44.37 1.0K
14:25 44.38 44.38 44.37 44.37 11.3K
14:26 44.37 44.37 44.35 44.36 4.0K
14:27 44.37 44.37 44.36 44.36 23.0K
14:28 44.34 44.34 44.34 44.34 4.7K
14:29 44.35 44.35 44.34 44.35 5.4K
14:30 44.39 44.39 44.39 44.39 1.2K
14:31 44.42 44.43 44.42 44.43 2.0K
14:32 44.46 44.46 44.43 44.43 0.7K
14:33 44.47 44.50 44.47 44.50 10.5K
14:34 44.51 44.52 44.51 44.52 4.8K
14:35 44.50 44.55 44.50 44.54 4.5K
14:36 44.53 44.56 44.53 44.56 7.1K
14:37 44.57 44.67 44.57 44.67 14.5K
14:38 44.66 44.66 44.61 44.61 2.5K
14:39 44.61 44.61 44.57 44.58 5.4K
14:40 44.58 44.62 44.58 44.62 2.8K
14:42 44.58 44.60 44.58 44.59 1.4K
14:43 44.63 44.63 44.63 44.62 2.2K
14:44 44.64 44.66 44.64 44.65 11.3K
14:45 44.65 44.66 44.65 44.65 4.2K
14:46 44.66 44.68 44.64 44.67 20.1K
14:47 44.67 44.67 44.62 44.62 6.1K
14:48 44.67 44.68 44.64 44.64 6.6K
14:49 44.65 44.66 44.65 44.65 4.8K
14:50 44.56 44.56 44.56 44.56 0.5K
14:51 44.58 44.59 44.58 44.59 6.2K
14:52 44.56 44.56 44.53 44.55 4.4K
14:53 44.53 44.56 44.53 44.56 3.2K
14:54 44.49 44.50 44.49 44.50 2.4K
14:55 44.49 44.50 44.47 44.49 3.7K
14:56 44.49 44.51 44.49 44.50 3.8K
14:57 44.50 44.52 44.50 44.52 4.0K
14:58 44.51 44.51 44.49 44.49 2.5K
14:59 44.51 44.52 44.50 44.50 3.5K
15:00 44.49 44.50 44.46 44.47 7.8K
15:01 44.46 44.50 44.46 44.50 6.6K
15:02 44.50 44.50 44.50 44.50 1.1K
15:03 44.46 44.50 44.46 44.50 7.1K
15:04 44.49 44.56 44.49 44.56 2.5K
15:05 44.58 44.60 44.58 44.60 2.3K
15:06 44.61 44.61 44.59 44.60 11.4K
15:07 44.59 44.59 44.59 44.59 3.0K
15:08 44.58 44.58 44.56 44.56 1.0K
15:09 44.59 44.59 44.59 44.59 1.6K
15:10 44.60 44.60 44.58 44.59 0.7K
15:11 44.58 44.61 44.58 44.58 4.7K
15:12 44.63 44.63 44.62 44.62 0.2K
15:13 44.63 44.63 44.59 44.59 9.3K
15:14 44.62 44.62 44.58 44.58 7.9K
15:15 44.60 44.69 44.60 44.67 6.3K
15:16 44.70 44.70 44.65 44.65 6.4K
15:17 44.59 44.64 44.59 44.62 1.8K
15:18 44.61 44.61 44.58 44.58 1.3K
15:19 44.56 44.56 44.56 44.56 0.8K
15:20 44.56 44.59 44.56 44.57 6.5K
15:21 44.59 44.62 44.59 44.61 3.3K
15:22 44.53 44.54 44.51 44.53 3.7K
15:23 44.52 44.53 44.51 44.52 6.5K
15:24 44.50 44.50 44.50 44.50 1.4K
15:25 44.50 44.50 44.46 44.47 8.6K
15:26 44.42 44.42 44.42 44.42 2.8K
15:27 44.41 44.43 44.41 44.42 1.9K
15:28 44.42 44.43 44.40 44.41 28.1K
15:29 44.39 44.43 44.39 44.43 13.1K
15:30 44.45 44.46 44.45 44.46 4.7K
15:31 44.42 44.43 44.41 44.43 5.2K
15:32 44.38 44.41 44.38 44.40 7.1K
15:33 44.39 44.39 44.35 44.37 27.7K
15:34 44.35 44.36 44.35 44.36 14.4K
15:35 44.35 44.37 44.35 44.36 10.7K
15:36 44.42 44.42 44.40 44.42 12.3K
15:37 44.41 44.43 44.35 44.35 8.4K
15:38 44.36 44.38 44.34 44.34 4.6K
15:39 44.33 44.33 44.29 44.29 1.9K
15:40 44.28 44.32 44.28 44.32 5.6K
15:41 44.33 44.33 44.30 44.32 8.3K
15:42 44.30 44.34 44.29 44.34 1.3K
15:43 44.34 44.34 44.25 44.25 4.4K
15:44 44.25 44.27 44.25 44.27 4.5K
15:45 44.25 44.25 44.21 44.22 3.5K
15:46 44.22 44.22 44.19 44.20 4.8K
15:47 44.19 44.23 44.19 44.23 6.1K
15:48 44.19 44.20 44.18 44.19 88.7K
15:49 44.17 44.18 44.17 44.17 4.3K
15:50 44.20 44.21 44.17 44.17 7.1K
15:51 44.19 44.25 44.18 44.18 10.9K
15:52 44.16 44.18 44.16 44.18 6.0K
15:53 44.17 44.18 44.16 44.16 11.0K
15:54 44.15 44.15 44.11 44.13 10.5K
15:55 44.12 44.12 44.10 44.11 3.4K
15:56 44.14 44.14 44.10 44.10 4.7K
15:57 44.12 44.16 44.12 44.15 2.5K
15:58 44.16 44.16 44.08 44.08 11.6K
15:59 44.10 44.11 44.03 44.11 348.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available