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 46.42 46.45 46.35 46.45 351.1K
09:31 46.49 46.56 46.49 46.56 17.6K
09:32 46.56 46.65 46.55 46.63 54.4K
09:33 46.64 46.66 46.63 46.66 30.0K
09:34 46.65 46.65 46.58 46.59 18.4K
09:35 46.59 46.59 46.45 46.47 15.4K
09:36 46.51 46.56 46.48 46.49 19.6K
09:37 46.47 46.56 46.46 46.50 31.0K
09:38 46.46 46.55 46.46 46.55 19.7K
09:39 46.57 46.66 46.57 46.66 13.8K
09:40 46.66 46.75 46.65 46.75 25.5K
09:41 46.76 46.80 46.75 46.80 11.1K
09:42 46.79 46.84 46.76 46.84 26.6K
09:43 46.84 46.91 46.81 46.91 27.6K
09:44 46.92 46.95 46.85 46.87 8.9K
09:45 46.87 46.90 46.83 46.87 13.1K
09:46 46.85 46.85 46.76 46.76 10.5K
09:47 46.74 46.79 46.74 46.79 7.1K
09:48 46.79 46.81 46.61 46.64 31.2K
09:49 46.61 46.61 46.48 46.56 30.3K
09:50 46.56 46.63 46.56 46.58 30.9K
09:51 46.63 46.70 46.63 46.68 18.3K
09:52 46.63 46.68 46.63 46.66 5.7K
09:53 46.65 46.68 46.65 46.66 13.1K
09:54 46.62 46.67 46.61 46.67 7.6K
09:55 46.66 46.77 46.66 46.75 8.6K
09:56 46.76 46.76 46.73 46.73 4.0K
09:57 46.73 46.73 46.68 46.68 8.8K
09:58 46.70 46.70 46.64 46.66 4.6K
09:59 46.67 46.69 46.66 46.69 4.5K
10:00 46.66 46.67 46.66 46.67 3.3K
10:01 46.73 46.75 46.70 46.71 10.2K
10:02 46.76 46.76 46.71 46.71 4.9K
10:03 46.69 46.73 46.69 46.73 4.8K
10:04 46.73 46.74 46.73 46.74 1.9K
10:05 46.77 46.86 46.72 46.72 9.8K
10:06 46.75 46.89 46.75 46.89 20.9K
10:07 46.89 46.92 46.84 46.84 10.8K
10:08 46.84 46.89 46.84 46.89 7.5K
10:09 46.87 46.89 46.84 46.86 23.0K
10:10 46.88 46.95 46.88 46.95 5.3K
10:11 46.94 46.95 46.91 46.91 1.2K
10:12 46.88 46.94 46.88 46.90 5.1K
10:13 46.88 46.88 46.84 46.88 7.3K
10:14 46.87 46.88 46.85 46.85 5.6K
10:15 46.83 46.84 46.81 46.82 6.1K
10:16 46.78 46.87 46.77 46.87 10.8K
10:17 46.87 46.92 46.87 46.92 2.7K
10:18 46.89 46.90 46.88 46.90 2.3K
10:19 46.87 46.87 46.83 46.86 3.3K
10:20 46.85 46.90 46.84 46.90 3.4K
10:21 46.88 46.88 46.86 46.87 3.7K
10:22 46.89 46.89 46.85 46.86 3.6K
10:23 46.86 46.97 46.86 46.97 5.0K
10:24 46.98 47.03 46.97 47.02 34.5K
10:25 47.01 47.01 46.93 47.01 9.4K
10:26 47.00 47.05 46.99 47.05 26.1K
10:27 47.05 47.08 47.04 47.08 15.3K
10:28 47.06 47.10 47.06 47.08 8.9K
10:29 47.10 47.11 47.10 47.11 19.0K
10:30 47.10 47.10 47.06 47.08 36.3K
10:31 47.11 47.12 47.05 47.12 10.4K
10:32 47.08 47.14 47.08 47.12 35.4K
10:33 47.06 47.06 47.03 47.04 5.1K
10:34 47.04 47.04 46.99 47.01 8.9K
10:35 47.02 47.03 46.99 47.03 5.6K
10:36 47.03 47.03 47.01 47.02 4.3K
10:37 47.01 47.01 46.98 46.99 4.3K
10:38 47.02 47.05 47.01 47.03 2.7K
10:39 47.01 47.01 47.01 47.01 2.9K
10:40 47.01 47.01 46.96 46.98 5.7K
10:41 46.98 46.98 46.95 46.96 14.1K
10:42 46.96 46.96 46.94 46.94 7.1K
10:43 46.96 47.00 46.96 47.00 4.7K
10:44 47.02 47.02 46.99 46.99 1.2K
10:45 46.94 46.96 46.93 46.94 9.1K
10:46 46.93 46.93 46.89 46.89 14.6K
10:47 46.88 46.93 46.88 46.90 25.0K
10:48 46.91 46.91 46.90 46.91 13.8K
10:49 46.90 46.90 46.81 46.81 17.7K
10:50 46.75 46.77 46.74 46.74 11.7K
10:51 46.76 46.76 46.75 46.75 17.8K
10:52 46.66 46.66 46.53 46.55 21.7K
10:53 46.57 46.59 46.52 46.52 11.5K
10:54 46.51 46.52 46.44 46.52 27.0K
10:55 46.49 46.54 46.46 46.51 12.2K
10:56 46.46 46.55 46.46 46.52 12.2K
10:57 46.49 46.50 46.48 46.50 16.1K
10:58 46.54 46.60 46.54 46.60 14.9K
10:59 46.58 46.60 46.57 46.58 4.2K
11:00 46.60 46.60 46.51 46.55 5.3K
11:01 46.49 46.51 46.48 46.50 5.1K
11:02 46.42 46.46 46.40 46.40 16.7K
11:03 46.43 46.44 46.43 46.43 11.7K
11:04 46.42 46.53 46.42 46.52 13.5K
11:05 46.50 46.55 46.48 46.55 7.2K
11:06 46.55 46.56 46.46 46.46 7.4K
11:07 46.44 46.46 46.41 46.46 5.3K
11:08 46.47 46.47 46.47 46.47 2.2K
11:09 46.57 46.57 46.48 46.54 10.6K
11:10 46.61 46.68 46.60 46.68 9.4K
11:11 46.66 46.67 46.64 46.64 4.1K
11:12 46.64 46.64 46.62 46.62 4.5K
11:13 46.63 46.63 46.49 46.49 3.7K
11:14 46.50 46.50 46.48 46.50 2.2K
11:15 46.53 46.54 46.53 46.53 4.3K
11:16 46.52 46.60 46.52 46.58 3.7K
11:18 46.61 46.65 46.60 46.65 12.0K
11:19 46.64 46.64 46.64 46.64 3.4K
11:20 46.59 46.59 46.59 46.58 3.7K
11:21 46.60 46.71 46.60 46.71 5.2K
11:22 46.70 46.70 46.66 46.66 1.7K
11:23 46.68 46.68 46.68 46.68 0.4K
11:24 46.69 46.69 46.69 46.69 0.8K
11:25 46.69 46.71 46.68 46.68 3.7K
11:26 46.69 46.69 46.60 46.60 4.0K
11:27 46.62 46.64 46.61 46.61 3.8K
11:28 46.62 46.63 46.62 46.63 1.2K
11:29 46.60 46.67 46.60 46.67 1.1K
11:30 46.65 46.67 46.65 46.65 2.7K
11:31 46.67 46.68 46.67 46.68 5.0K
11:32 46.67 46.69 46.67 46.69 4.3K
11:33 46.72 46.75 46.70 46.70 5.2K
11:34 46.64 46.64 46.61 46.61 3.3K
11:35 46.58 46.63 46.57 46.61 8.4K
11:36 46.61 46.63 46.59 46.61 2.8K
11:37 46.65 46.73 46.65 46.73 1.4K
11:38 46.74 46.78 46.73 46.78 5.7K
11:39 46.78 46.80 46.77 46.77 8.7K
11:40 46.80 46.80 46.80 46.80 2.9K
11:41 46.80 46.80 46.79 46.79 5.7K
11:42 46.80 46.80 46.77 46.79 8.0K
11:43 46.78 46.78 46.78 46.78 2.1K
11:44 46.80 46.80 46.80 46.80 6.4K
11:45 46.75 46.76 46.73 46.73 4.2K
11:46 46.75 46.75 46.65 46.65 3.8K
11:47 46.64 46.64 46.59 46.59 3.4K
11:48 46.59 46.59 46.55 46.55 11.8K
11:49 46.57 46.57 46.54 46.54 3.1K
11:50 46.53 46.55 46.47 46.47 13.4K
11:51 46.52 46.56 46.52 46.55 6.1K
11:52 46.56 46.57 46.55 46.57 1.6K
11:53 46.62 46.62 46.58 46.60 7.0K
11:54 46.58 46.58 46.57 46.57 4.1K
11:55 46.57 46.58 46.56 46.57 2.7K
11:57 46.61 46.62 46.59 46.62 0.9K
11:58 46.61 46.63 46.59 46.61 15.6K
12:00 46.58 46.58 46.57 46.57 1.2K
12:01 46.56 46.56 46.56 46.56 0.6K
12:02 46.56 46.56 46.52 46.52 1.8K
12:03 46.50 46.50 46.50 46.50 3.4K
12:04 46.45 46.47 46.45 46.47 3.2K
12:05 46.45 46.45 46.45 46.45 0.9K
12:06 46.42 46.42 46.40 46.40 2.6K
12:07 46.37 46.44 46.37 46.43 11.6K
12:08 46.39 46.41 46.39 46.41 1.7K
12:09 46.42 46.42 46.42 46.42 0.5K
12:10 46.42 46.47 46.31 46.47 19.5K
12:11 46.43 46.44 46.43 46.44 4.6K
12:12 46.41 46.41 46.41 46.41 1.0K
12:13 46.39 46.40 46.39 46.40 4.3K
12:14 46.44 46.48 46.43 46.45 12.9K
12:15 46.42 46.42 46.38 46.38 2.2K
12:16 46.36 46.36 46.36 46.36 0.3K
12:17 46.44 46.47 46.43 46.47 5.1K
12:19 46.39 46.43 46.39 46.43 2.1K
12:20 46.43 46.43 46.38 46.41 2.3K
12:21 46.37 46.37 46.21 46.21 23.7K
12:22 46.23 46.23 46.20 46.20 4.4K
12:23 46.23 46.24 46.22 46.24 5.1K
12:24 46.24 46.26 46.21 46.23 4.7K
12:25 46.25 46.25 46.25 46.25 5.2K
12:26 46.28 46.28 46.26 46.27 4.1K
12:27 46.24 46.26 46.24 46.26 2.0K
12:28 46.22 46.22 46.19 46.19 11.0K
12:29 46.19 46.19 46.19 46.19 6.7K
12:30 46.20 46.20 46.20 46.20 0.2K
12:31 46.16 46.21 46.16 46.21 4.0K
12:32 46.24 46.24 46.24 46.24 0.3K
12:33 46.22 46.22 46.20 46.20 7.4K
12:34 46.22 46.22 46.22 46.22 0.3K
12:35 46.23 46.23 46.21 46.23 1.3K
12:36 46.22 46.22 46.22 46.22 2.1K
12:37 46.21 46.22 46.21 46.21 2.9K
12:38 46.18 46.18 46.18 46.18 3.5K
12:39 46.23 46.26 46.23 46.26 5.0K
12:40 46.27 46.32 46.25 46.32 5.0K
12:41 46.31 46.36 46.31 46.36 11.4K
12:42 46.33 46.36 46.33 46.34 4.8K
12:43 46.31 46.35 46.31 46.35 6.3K
12:44 46.34 46.35 46.33 46.35 5.6K
12:45 46.35 46.36 46.33 46.33 7.0K
12:46 46.31 46.39 46.31 46.39 8.9K
12:47 46.38 46.43 46.38 46.43 14.6K
12:48 46.45 46.45 46.40 46.40 8.1K
12:49 46.43 46.44 46.43 46.44 1.0K
12:50 46.46 46.50 46.46 46.50 1.2K
12:51 46.51 46.51 46.45 46.45 13.4K
12:52 46.48 46.48 46.48 46.48 1.3K
12:54 46.56 46.59 46.55 46.55 3.8K
12:55 46.56 46.56 46.52 46.53 1.7K
12:56 46.54 46.55 46.52 46.52 2.3K
12:57 46.53 46.54 46.53 46.54 0.9K
12:58 46.53 46.53 46.49 46.50 5.8K
12:59 46.48 46.48 46.47 46.47 2.6K
13:00 46.49 46.52 46.49 46.51 44.9K
13:01 46.50 46.50 46.46 46.48 1.6K
13:02 46.48 46.48 46.48 46.48 3.3K
13:03 46.46 46.46 46.46 46.46 0.3K
13:04 46.47 46.47 46.44 46.44 2.3K
13:05 46.37 46.37 46.37 46.37 13.7K
13:06 46.40 46.41 46.40 46.41 0.6K
13:08 46.39 46.39 46.39 46.39 0.9K
13:09 46.38 46.41 46.37 46.37 3.1K
13:10 46.38 46.38 46.38 46.38 0.2K
13:11 46.38 46.39 46.37 46.37 4.3K
13:12 46.40 46.40 46.40 46.40 2.4K
13:13 46.46 46.46 46.46 46.46 3.1K
13:14 46.45 46.46 46.45 46.46 2.0K
13:15 46.45 46.48 46.45 46.48 5.3K
13:16 46.52 46.52 46.52 46.52 0.7K
13:17 46.49 46.49 46.47 46.48 1.2K
13:18 46.40 46.40 46.35 46.35 2.7K
13:19 46.35 46.35 46.35 46.35 5.6K
13:20 46.30 46.30 46.27 46.29 4.5K
13:21 46.30 46.30 46.28 46.28 0.6K
13:22 46.29 46.31 46.29 46.32 1.4K
13:23 46.30 46.33 46.30 46.33 3.4K
13:24 46.33 46.33 46.33 46.33 1.3K
13:25 46.33 46.35 46.32 46.32 1.6K
13:26 46.33 46.33 46.29 46.29 3.7K
13:27 46.30 46.31 46.30 46.31 0.9K
13:28 46.28 46.28 46.28 46.28 4.5K
13:29 46.29 46.29 46.28 46.28 1.7K
13:30 46.28 46.33 46.28 46.33 4.0K
13:31 46.31 46.31 46.31 46.31 3.6K
13:32 46.29 46.29 46.29 46.29 0.3K
13:33 46.26 46.27 46.26 46.27 2.0K
13:34 46.28 46.30 46.28 46.30 10.2K
13:35 46.29 46.29 46.23 46.23 2.3K
13:36 46.18 46.22 46.18 46.22 3.0K
13:37 46.23 46.23 46.23 46.23 0.6K
13:38 46.25 46.25 46.22 46.23 0.7K
13:39 46.22 46.22 46.22 46.22 1.4K
13:40 46.28 46.28 46.22 46.22 1.9K
13:41 46.19 46.24 46.19 46.24 2.0K
13:43 46.23 46.23 46.21 46.21 1.9K
13:44 46.21 46.21 46.21 46.21 1.2K
13:45 46.21 46.22 46.21 46.22 1.2K
13:46 46.22 46.29 46.22 46.29 6.9K
13:47 46.30 46.30 46.30 46.30 5.0K
13:48 46.30 46.30 46.29 46.30 1.6K
13:49 46.28 46.28 46.28 46.28 0.2K
13:50 46.30 46.32 46.28 46.28 3.3K
13:51 46.28 46.28 46.12 46.17 26.5K
13:52 46.10 46.10 46.04 46.04 3.7K
13:53 46.04 46.04 45.94 46.00 26.2K
13:54 46.00 46.00 45.98 45.98 5.1K
13:55 45.95 45.95 45.84 45.85 20.8K
13:56 45.86 45.88 45.82 45.82 4.6K
13:57 45.84 45.89 45.83 45.89 4.0K
13:58 45.92 45.92 45.90 45.90 2.4K
13:59 45.87 45.99 45.87 45.99 22.0K
14:00 46.03 46.10 45.78 46.00 27.0K
14:01 46.07 46.17 46.07 46.16 9.1K
14:02 46.21 46.26 46.17 46.19 12.9K
14:03 46.14 46.31 46.13 46.31 7.0K
14:04 46.19 46.23 46.18 46.22 7.7K
14:05 46.22 46.22 46.22 46.22 2.5K
14:06 46.11 46.11 45.91 45.91 8.9K
14:07 45.88 45.90 45.82 45.90 14.2K
14:08 45.81 45.81 45.72 45.72 23.8K
14:09 45.69 45.69 45.58 45.58 25.5K
14:10 45.61 45.62 45.54 45.62 25.8K
14:11 45.69 45.74 45.64 45.64 9.3K
14:12 45.63 45.69 45.60 45.69 14.9K
14:13 45.71 45.83 45.71 45.81 21.6K
14:14 45.81 45.85 45.78 45.85 6.0K
14:15 45.78 45.85 45.75 45.81 4.0K
14:16 45.83 45.83 45.73 45.76 11.2K
14:17 45.75 45.95 45.75 45.95 7.1K
14:18 45.96 45.96 45.92 45.92 3.0K
14:19 45.88 45.91 45.88 45.91 2.0K
14:20 45.98 46.09 45.98 46.07 14.4K
14:21 46.09 46.09 46.03 46.08 5.2K
14:22 46.02 46.09 45.99 46.09 3.4K
14:23 46.12 46.12 46.05 46.06 14.3K
14:24 46.11 46.11 46.06 46.06 3.7K
14:25 46.06 46.08 46.06 46.08 2.7K
14:26 46.07 46.10 46.07 46.08 6.2K
14:27 46.12 46.15 46.12 46.15 3.1K
14:28 46.14 46.14 46.11 46.11 4.0K
14:29 46.11 46.11 46.07 46.08 7.7K
14:30 46.04 46.04 45.94 45.94 4.8K
14:31 46.07 46.09 46.07 46.09 2.7K
14:32 46.15 46.22 46.15 46.22 23.1K
14:33 46.25 46.41 46.25 46.41 16.1K
14:34 46.43 46.48 46.37 46.39 18.4K
14:35 46.46 46.46 46.34 46.34 20.7K
14:36 46.31 46.39 46.31 46.39 6.8K
14:37 46.47 46.47 46.44 46.44 11.1K
14:38 46.43 46.44 46.31 46.36 8.8K
14:39 46.30 46.30 46.21 46.25 14.6K
14:40 46.28 46.35 46.28 46.35 8.6K
14:41 46.21 46.23 46.20 46.20 7.6K
14:42 46.22 46.23 46.21 46.23 2.7K
14:43 46.22 46.22 46.11 46.12 8.9K
14:44 46.09 46.09 46.04 46.04 12.0K
14:45 46.06 46.14 46.04 46.04 28.6K
14:46 46.07 46.07 45.88 45.88 23.1K
14:47 45.89 45.92 45.84 45.86 20.4K
14:48 45.88 45.88 45.79 45.79 9.5K
14:49 45.81 45.81 45.76 45.80 7.2K
14:50 45.79 45.88 45.78 45.80 20.7K
14:51 45.85 45.88 45.81 45.82 11.4K
14:52 45.83 45.83 45.80 45.81 8.6K
14:53 45.65 45.74 45.65 45.73 20.6K
14:54 45.75 45.82 45.75 45.82 4.6K
14:55 45.86 45.99 45.86 45.99 11.2K
14:56 45.97 46.06 45.97 46.06 12.5K
14:57 46.11 46.23 46.10 46.23 19.4K
14:58 46.22 46.24 46.15 46.18 11.0K
14:59 46.17 46.24 46.15 46.24 11.9K
15:00 46.25 46.25 46.15 46.16 12.1K
15:01 46.19 46.19 46.19 46.19 2.0K
15:02 46.12 46.12 46.04 46.05 4.3K
15:03 46.04 46.09 46.03 46.07 7.5K
15:04 46.06 46.06 46.06 46.06 0.3K
15:05 46.05 46.05 45.98 46.01 13.7K
15:06 46.02 46.02 45.96 45.98 2.5K
15:07 46.04 46.07 46.04 46.06 6.4K
15:08 46.13 46.13 46.08 46.13 5.4K
15:09 46.14 46.14 46.11 46.11 3.8K
15:10 46.10 46.11 46.04 46.04 4.5K
15:11 46.01 46.03 45.99 46.00 8.0K
15:12 46.01 46.04 46.00 46.04 2.8K
15:13 46.03 46.07 46.03 46.05 3.6K
15:14 46.05 46.05 46.00 46.01 17.7K
15:15 46.01 46.07 46.01 46.01 9.0K
15:16 46.00 46.00 45.95 45.95 31.8K
15:17 45.92 45.96 45.89 45.96 6.0K
15:18 45.93 45.93 45.89 45.90 7.0K
15:19 45.94 46.07 45.93 46.07 8.3K
15:20 46.07 46.07 46.03 46.03 18.1K
15:21 45.91 45.91 45.91 45.91 2.1K
15:22 45.99 46.04 45.99 46.04 4.0K
15:23 46.01 46.01 46.00 46.00 3.1K
15:24 45.87 45.90 45.86 45.90 1.7K
15:25 45.85 45.85 45.76 45.76 2.7K
15:26 45.79 45.79 45.72 45.72 13.5K
15:27 45.70 45.71 45.63 45.66 24.2K
15:28 45.69 45.73 45.68 45.73 2.5K
15:29 45.70 45.70 45.63 45.65 2.6K
15:30 45.59 45.66 45.51 45.66 33.8K
15:31 45.58 45.58 45.53 45.57 32.2K
15:32 45.54 45.58 45.50 45.50 17.4K
15:33 45.44 45.63 45.44 45.63 4.9K
15:34 45.59 45.60 45.44 45.44 8.8K
15:35 45.44 45.51 45.42 45.51 26.5K
15:36 45.50 45.60 45.50 45.60 38.6K
15:37 45.60 45.66 45.59 45.66 14.1K
15:38 45.65 45.65 45.56 45.56 13.4K
15:39 45.58 45.68 45.58 45.68 10.8K
15:40 45.68 45.71 45.66 45.67 6.7K
15:41 45.64 45.85 45.59 45.80 16.5K
15:42 45.93 46.07 45.93 46.03 36.2K
15:43 46.07 46.22 46.07 46.16 23.1K
15:44 46.18 46.20 46.07 46.09 21.0K
15:45 46.11 46.15 46.06 46.06 9.2K
15:46 45.99 45.99 45.93 45.96 13.5K
15:47 45.95 45.95 45.83 45.89 14.6K
15:48 45.89 45.96 45.86 45.93 26.5K
15:49 45.91 45.91 45.86 45.88 5.0K
15:50 45.85 45.86 45.75 45.78 16.3K
15:51 45.71 45.82 45.71 45.82 9.3K
15:52 45.82 45.88 45.82 45.88 12.2K
15:53 45.89 45.89 45.77 45.81 18.1K
15:54 45.81 45.81 45.75 45.76 12.5K
15:55 45.78 45.87 45.75 45.87 23.7K
15:56 45.88 45.90 45.84 45.87 23.1K
15:57 45.87 45.90 45.84 45.86 19.0K
15:58 45.85 45.86 45.78 45.80 16.1K
15:59 45.80 45.87 45.80 45.82 940.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available