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 48.98 49.02 48.90 49.02 1,052.1K
09:31 48.98 49.04 48.96 49.04 15.4K
09:32 49.02 49.02 48.87 48.87 30.4K
09:33 48.97 48.97 48.90 48.92 9.2K
09:34 48.98 49.03 48.95 49.03 62.3K
09:35 49.01 49.13 48.99 49.13 49.7K
09:36 49.12 49.15 49.09 49.15 66.8K
09:37 49.15 49.15 49.06 49.08 44.5K
09:38 49.04 49.04 48.80 48.83 60.4K
09:39 48.87 48.89 48.80 48.82 22.4K
09:40 48.83 48.83 48.75 48.83 17.0K
09:41 48.80 48.90 48.77 48.90 23.5K
09:42 48.92 48.95 48.81 48.81 12.3K
09:43 48.82 48.86 48.80 48.85 23.1K
09:44 48.83 48.83 48.79 48.81 57.2K
09:45 48.80 48.86 48.80 48.83 21.7K
09:46 48.82 48.84 48.72 48.72 21.2K
09:47 48.70 48.74 48.68 48.73 17.7K
09:48 48.70 48.70 48.62 48.64 40.0K
09:49 48.62 48.63 48.59 48.63 23.0K
09:50 48.65 48.72 48.65 48.72 20.5K
09:51 48.82 48.84 48.79 48.84 28.1K
09:52 48.87 48.88 48.77 48.77 22.7K
09:53 48.76 48.83 48.75 48.82 8.2K
09:54 48.84 48.84 48.81 48.81 2.7K
09:55 48.79 48.88 48.76 48.88 7.9K
09:56 48.86 48.96 48.86 48.89 17.3K
09:57 48.91 48.92 48.88 48.90 8.1K
09:58 48.90 48.90 48.77 48.80 14.3K
09:59 48.79 48.85 48.79 48.82 13.5K
10:00 48.81 48.86 48.80 48.86 9.9K
10:01 48.85 48.85 48.80 48.82 5.1K
10:02 48.84 48.90 48.82 48.89 6.1K
10:03 48.92 48.93 48.90 48.93 20.5K
10:04 48.93 48.94 48.86 48.87 10.6K
10:05 48.91 48.94 48.89 48.92 6.0K
10:06 48.92 48.95 48.90 48.95 17.9K
10:07 48.90 48.99 48.87 48.99 13.0K
10:08 48.95 48.95 48.82 48.89 11.5K
10:09 48.84 48.89 48.83 48.89 11.5K
10:10 48.88 48.98 48.88 48.95 27.7K
10:11 48.93 48.96 48.85 48.85 14.6K
10:12 48.79 48.84 48.72 48.74 44.8K
10:13 48.81 48.84 48.80 48.80 17.4K
10:14 48.80 48.80 48.72 48.73 28.3K
10:15 48.74 48.82 48.73 48.81 47.1K
10:16 48.81 48.85 48.76 48.85 16.6K
10:17 48.86 48.95 48.85 48.95 14.5K
10:18 48.95 48.95 48.90 48.91 10.1K
10:19 48.90 48.90 48.85 48.89 4.6K
10:20 48.90 48.95 48.90 48.93 10.8K
10:21 48.96 48.97 48.95 48.97 16.0K
10:22 48.99 49.01 48.95 48.95 21.8K
10:23 48.96 49.00 48.93 48.95 17.6K
10:24 48.91 48.99 48.91 48.97 33.6K
10:25 48.98 49.05 48.98 49.05 11.5K
10:26 49.04 49.05 49.03 49.03 8.4K
10:27 49.04 49.07 49.01 49.02 55.9K
10:28 49.00 49.00 48.94 48.96 16.2K
10:29 48.94 49.04 48.94 49.04 2.1K
10:30 49.05 49.10 49.02 49.10 18.7K
10:31 49.09 49.13 49.07 49.12 21.5K
10:32 49.15 49.22 49.15 49.21 12.6K
10:33 49.20 49.28 49.20 49.28 28.0K
10:34 49.27 49.31 49.24 49.30 72.1K
10:35 49.30 49.31 49.22 49.22 82.4K
10:36 49.20 49.20 49.14 49.17 10.6K
10:37 49.11 49.15 49.09 49.13 12.6K
10:38 49.13 49.17 49.13 49.14 14.8K
10:39 49.14 49.17 49.08 49.08 9.6K
10:40 49.04 49.12 49.04 49.12 7.5K
10:41 49.15 49.15 49.08 49.08 4.0K
10:42 49.13 49.13 49.11 49.11 3.5K
10:43 49.12 49.16 49.05 49.06 5.8K
10:44 49.08 49.12 49.02 49.12 13.7K
10:45 49.16 49.16 49.10 49.10 7.0K
10:46 49.06 49.14 49.06 49.14 2.4K
10:47 49.15 49.17 49.11 49.11 6.9K
10:48 49.11 49.18 49.09 49.18 14.7K
10:49 49.18 49.18 49.15 49.16 8.8K
10:50 49.20 49.28 49.20 49.28 7.9K
10:51 49.30 49.32 49.29 49.30 29.5K
10:52 49.32 49.33 49.29 49.31 19.0K
10:53 49.31 49.33 49.22 49.22 22.3K
10:54 49.25 49.25 49.10 49.11 134.1K
10:55 49.14 49.14 48.92 48.93 19.4K
10:56 48.91 49.00 48.88 48.99 78.4K
10:57 48.97 49.10 48.96 49.06 29.6K
10:58 49.09 49.09 48.98 48.98 20.2K
10:59 48.98 49.05 48.90 48.92 21.8K
11:00 48.90 48.98 48.85 48.96 12.7K
11:01 48.93 49.02 48.93 49.02 7.9K
11:02 49.00 49.00 48.93 48.96 3.8K
11:03 48.99 48.99 48.92 48.93 10.4K
11:04 48.86 48.90 48.85 48.87 9.0K
11:05 48.88 49.00 48.87 48.98 14.7K
11:06 48.98 49.09 48.98 49.06 5.0K
11:07 49.05 49.08 49.05 49.08 5.8K
11:08 49.10 49.12 49.10 49.12 17.5K
11:09 49.09 49.18 49.09 49.17 4.2K
11:10 49.18 49.20 49.16 49.19 7.4K
11:11 49.19 49.23 49.15 49.17 5.9K
11:12 49.18 49.18 49.15 49.16 2.8K
11:13 49.14 49.22 49.14 49.21 9.2K
11:14 49.25 49.31 49.25 49.31 13.6K
11:15 49.26 49.32 49.25 49.27 8.7K
11:16 49.24 49.28 49.24 49.28 6.9K
11:17 49.28 49.29 49.28 49.29 9.4K
11:18 49.29 49.30 49.28 49.30 9.2K
11:19 49.27 49.31 49.27 49.31 8.5K
11:20 49.32 49.40 49.32 49.40 22.6K
11:21 49.48 49.54 49.24 49.23 118.1K
11:22 49.27 49.41 49.27 49.41 9.7K
11:23 49.42 49.49 49.38 49.48 18.4K
11:24 49.48 50.05 49.46 49.84 167.6K
11:25 49.85 49.99 49.80 49.97 108.5K
11:26 49.92 50.11 49.92 50.01 31.4K
11:27 49.97 50.10 49.97 50.06 26.1K
11:28 50.11 50.31 50.11 50.29 46.6K
11:29 50.28 50.32 50.09 50.12 63.2K
11:30 50.05 50.05 49.92 49.98 18.1K
11:31 49.96 50.01 49.94 49.97 20.4K
11:32 50.05 50.24 50.05 50.21 24.5K
11:33 50.20 50.23 50.07 50.11 22.5K
11:34 50.11 50.15 50.08 50.12 8.7K
11:35 50.10 50.17 50.10 50.15 20.9K
11:36 50.12 50.15 50.09 50.11 17.9K
11:37 50.13 50.23 50.12 50.23 19.0K
11:38 50.23 50.28 50.14 50.14 43.9K
11:39 50.27 50.43 50.26 50.43 30.7K
11:40 50.57 50.62 50.45 50.62 78.3K
11:41 50.64 50.76 50.61 50.76 55.0K
11:42 50.71 50.88 50.67 50.83 40.4K
11:43 50.86 50.92 50.77 50.91 20.6K
11:44 50.92 50.92 50.65 50.69 19.6K
11:45 50.72 50.72 50.54 50.64 27.3K
11:46 50.64 50.77 50.64 50.66 93.7K
11:47 50.63 50.69 50.61 50.65 32.0K
11:48 50.63 50.78 50.63 50.74 29.1K
11:49 50.73 50.79 50.71 50.74 26.9K
11:50 50.75 50.85 50.75 50.84 35.9K
11:51 50.84 50.85 50.65 50.69 16.7K
11:52 50.71 50.71 50.29 50.29 51.4K
11:53 50.26 50.37 50.19 50.37 41.2K
11:54 50.32 50.34 50.30 50.34 16.3K
11:55 50.34 50.34 50.23 50.29 48.9K
11:56 50.31 50.31 50.20 50.25 19.8K
11:57 50.31 50.35 50.26 50.30 5.3K
11:58 50.30 50.32 50.22 50.25 48.1K
11:59 50.25 50.27 50.17 50.20 18.8K
12:00 50.22 50.41 50.22 50.38 20.4K
12:01 50.40 50.41 50.19 50.27 14.3K
12:02 50.25 50.25 50.13 50.14 12.1K
12:03 50.14 50.14 50.06 50.13 27.6K
12:04 50.11 50.14 50.07 50.09 16.6K
12:05 50.15 50.19 50.13 50.16 17.2K
12:06 50.20 50.29 50.20 50.28 11.3K
12:07 50.30 50.31 50.26 50.28 20.7K
12:08 50.27 50.35 50.26 50.32 35.8K
12:09 50.30 50.44 50.30 50.44 12.6K
12:10 50.47 50.51 50.41 50.44 11.9K
12:11 50.44 50.47 50.33 50.35 22.7K
12:12 50.34 50.48 50.34 50.47 1.7K
12:13 50.45 50.47 50.40 50.44 7.3K
12:14 50.43 50.46 50.41 50.46 6.5K
12:15 50.47 50.52 50.47 50.50 20.8K
12:16 50.50 50.58 50.49 50.57 24.2K
12:17 50.54 50.58 50.48 50.48 7.5K
12:18 50.47 50.50 50.44 50.48 7.3K
12:19 50.54 50.56 50.53 50.53 5.2K
12:20 50.52 50.57 50.52 50.53 18.0K
12:21 50.54 50.54 50.39 50.39 10.7K
12:22 50.39 50.44 50.35 50.35 11.2K
12:23 50.37 50.46 50.37 50.42 47.4K
12:24 50.37 50.41 50.33 50.41 18.0K
12:25 50.39 50.41 50.28 50.33 12.6K
12:26 50.34 50.34 50.24 50.32 7.8K
12:27 50.31 50.37 50.31 50.34 30.6K
12:28 50.32 50.37 50.32 50.36 13.4K
12:29 50.37 50.37 50.30 50.32 15.3K
12:30 50.33 50.34 50.30 50.30 7.3K
12:31 50.32 50.32 50.28 50.29 6.6K
12:32 50.29 50.29 50.23 50.23 11.2K
12:33 50.24 50.36 50.21 50.31 18.8K
12:34 50.35 50.40 50.35 50.40 5.7K
12:35 50.42 50.47 50.40 50.47 8.2K
12:36 50.48 50.51 50.46 50.48 7.4K
12:37 50.50 50.54 50.46 50.54 7.4K
12:38 50.56 50.58 50.56 50.56 7.2K
12:39 50.58 50.62 50.55 50.60 6.4K
12:40 50.58 50.62 50.58 50.59 4.9K
12:41 50.60 50.63 50.58 50.63 33.9K
12:42 50.62 50.65 50.58 50.58 17.0K
12:43 50.58 50.68 50.58 50.65 6.0K
12:44 50.65 50.65 50.63 50.65 4.8K
12:45 50.58 50.63 50.58 50.62 12.4K
12:46 50.55 50.60 50.55 50.59 5.8K
12:47 50.59 50.60 50.53 50.53 5.1K
12:48 50.57 50.66 50.57 50.66 2.8K
12:49 50.66 50.69 50.66 50.69 11.2K
12:50 50.70 50.77 50.70 50.75 10.7K
12:51 50.76 50.78 50.75 50.78 24.9K
12:52 50.77 50.78 50.74 50.78 5.7K
12:53 50.76 50.82 50.76 50.79 10.4K
12:54 50.79 50.80 50.77 50.77 7.8K
12:55 50.79 50.79 50.76 50.79 5.6K
12:56 50.81 50.81 50.75 50.76 6.7K
12:57 50.73 50.76 50.73 50.73 7.6K
12:58 50.74 50.76 50.74 50.75 3.1K
12:59 50.73 50.75 50.72 50.74 3.1K
13:00 50.74 50.75 50.66 50.66 11.0K
13:01 50.63 50.67 50.62 50.64 9.5K
13:02 50.66 50.66 50.58 50.59 29.5K
13:03 50.67 50.70 50.63 50.63 1.8K
13:04 50.64 50.65 50.61 50.61 4.7K
13:05 50.61 50.62 50.56 50.60 7.3K
13:06 50.63 50.71 50.63 50.70 6.2K
13:07 50.70 50.76 50.70 50.76 5.0K
13:08 50.76 50.77 50.72 50.73 10.0K
13:09 50.68 50.68 50.65 50.65 3.4K
13:10 50.65 50.76 50.65 50.74 13.5K
13:11 50.73 50.75 50.72 50.75 10.5K
13:12 50.73 50.73 50.69 50.69 8.0K
13:13 50.74 50.75 50.70 50.75 3.0K
13:14 50.74 50.75 50.73 50.74 2.6K
13:15 50.73 50.76 50.73 50.75 9.1K
13:16 50.77 50.77 50.75 50.76 10.3K
13:17 50.76 50.89 50.76 50.89 14.4K
13:18 50.87 50.89 50.87 50.89 1.9K
13:19 50.90 50.90 50.90 50.90 4.9K
13:20 50.89 50.89 50.87 50.87 1.2K
13:21 50.86 50.86 50.80 50.80 4.0K
13:22 50.82 50.90 50.82 50.90 11.2K
13:23 50.92 50.95 50.90 50.90 32.4K
13:24 50.91 50.96 50.88 50.89 5.1K
13:25 50.90 50.90 50.84 50.86 9.8K
13:26 50.96 50.96 50.94 50.95 4.2K
13:27 50.90 50.96 50.90 50.94 5.7K
13:28 50.93 51.10 50.93 51.07 97.0K
13:29 51.05 51.05 50.92 50.95 23.8K
13:30 50.94 50.99 50.92 50.98 9.5K
13:31 50.99 50.99 50.88 50.89 7.5K
13:32 50.91 50.99 50.91 50.96 9.6K
13:33 50.96 50.97 50.86 50.93 12.7K
13:34 50.93 50.93 50.88 50.89 6.8K
13:35 50.85 50.87 50.81 50.81 10.1K
13:36 50.80 50.82 50.76 50.76 15.4K
13:37 50.74 50.78 50.74 50.76 9.6K
13:38 50.80 50.80 50.70 50.70 7.9K
13:39 50.75 50.75 50.70 50.70 3.9K
13:40 50.70 50.73 50.65 50.68 16.2K
13:41 50.67 50.67 50.58 50.58 13.2K
13:42 50.55 50.60 50.51 50.60 6.1K
13:43 50.57 50.58 50.55 50.56 2.5K
13:44 50.48 50.55 50.48 50.48 8.5K
13:45 50.51 50.54 50.49 50.52 4.5K
13:46 50.53 50.53 50.43 50.46 25.1K
13:47 50.46 50.46 50.42 50.44 10.4K
13:48 50.40 50.40 50.27 50.27 21.3K
13:49 50.31 50.35 50.29 50.33 14.7K
13:50 50.32 50.44 50.32 50.44 10.7K
13:51 50.44 50.44 50.41 50.42 8.1K
13:52 50.43 50.49 50.43 50.49 8.3K
13:53 50.48 50.48 50.44 50.44 11.8K
13:54 50.50 50.53 50.50 50.53 13.1K
13:55 50.54 50.54 50.51 50.51 5.1K
13:56 50.51 50.51 50.43 50.45 7.9K
13:57 50.45 50.47 50.45 50.46 4.0K
13:58 50.45 50.54 50.45 50.48 3.2K
13:59 50.48 50.51 50.47 50.51 4.7K
14:00 50.47 50.57 50.47 50.57 15.7K
14:01 50.58 50.61 50.49 50.53 11.2K
14:02 50.57 50.57 50.48 50.49 11.6K
14:03 50.59 50.62 50.54 50.54 5.9K
14:04 50.46 50.50 50.46 50.50 3.4K
14:05 50.56 50.57 50.56 50.56 2.1K
14:06 50.57 50.57 50.52 50.57 10.4K
14:07 50.57 50.58 50.57 50.58 2.5K
14:08 50.64 50.68 50.64 50.66 2.7K
14:09 50.67 50.69 50.67 50.69 2.5K
14:10 50.70 50.78 50.70 50.78 8.4K
14:11 50.73 50.74 50.71 50.72 9.4K
14:12 50.73 50.74 50.72 50.72 2.7K
14:13 50.75 50.80 50.75 50.77 3.5K
14:14 50.75 50.76 50.73 50.74 4.2K
14:15 50.69 50.75 50.69 50.73 4.9K
14:16 50.74 50.80 50.74 50.80 5.4K
14:17 50.80 50.80 50.79 50.79 3.9K
14:18 50.79 50.83 50.78 50.81 2.6K
14:19 50.82 50.85 50.80 50.85 4.3K
14:20 50.86 50.86 50.83 50.86 12.7K
14:21 50.83 50.83 50.79 50.79 5.9K
14:22 50.81 50.83 50.75 50.77 8.8K
14:23 50.76 50.77 50.73 50.73 5.2K
14:24 50.72 50.81 50.72 50.81 11.9K
14:25 50.77 50.83 50.77 50.83 4.4K
14:26 50.80 50.80 50.73 50.73 4.2K
14:27 50.70 50.74 50.70 50.74 1.7K
14:28 50.75 50.75 50.73 50.73 7.4K
14:29 50.77 50.77 50.77 50.77 0.2K
14:30 50.72 50.77 50.72 50.72 6.1K
14:31 50.75 50.80 50.75 50.80 13.7K
14:32 50.80 50.85 50.80 50.85 9.1K
14:33 50.85 50.85 50.80 50.80 3.6K
14:34 50.83 50.88 50.83 50.85 3.0K
14:35 50.87 50.87 50.80 50.80 7.0K
14:36 50.83 50.84 50.83 50.83 9.7K
14:37 50.84 50.88 50.84 50.87 7.6K
14:38 50.90 50.90 50.85 50.85 1.0K
14:39 50.87 50.87 50.85 50.86 2.9K
14:40 50.86 50.89 50.79 50.79 14.9K
14:41 50.79 50.85 50.78 50.85 6.5K
14:42 50.85 50.87 50.84 50.84 6.8K
14:43 50.85 50.88 50.83 50.83 7.2K
14:44 50.84 50.84 50.80 50.80 3.7K
14:45 50.75 50.75 50.72 50.74 2.1K
14:46 50.72 50.72 50.70 50.70 10.0K
14:47 50.74 50.74 50.70 50.73 1.9K
14:48 50.72 50.78 50.70 50.78 2.0K
14:49 50.81 50.84 50.81 50.84 4.9K
14:50 50.82 50.82 50.77 50.77 4.6K
14:51 50.77 50.80 50.77 50.77 2.5K
14:52 50.74 50.75 50.74 50.75 7.2K
14:53 50.78 50.79 50.78 50.78 2.5K
14:54 50.83 50.83 50.83 50.83 1.0K
14:55 50.77 50.77 50.77 50.77 0.7K
14:56 50.78 50.81 50.77 50.77 30.0K
14:57 50.76 50.79 50.76 50.79 5.6K
14:58 50.85 50.85 50.84 50.84 7.9K
14:59 50.82 50.84 50.82 50.83 3.5K
15:00 50.79 50.79 50.75 50.75 8.3K
15:01 50.75 50.80 50.68 50.70 9.7K
15:02 50.67 50.70 50.67 50.70 13.3K
15:03 50.71 50.72 50.71 50.72 6.0K
15:04 50.72 50.76 50.72 50.72 2.6K
15:05 50.68 50.69 50.66 50.67 7.2K
15:06 50.61 50.61 50.58 50.58 6.8K
15:07 50.60 50.61 50.60 50.61 5.9K
15:08 50.59 50.59 50.54 50.54 73.2K
15:09 50.55 50.59 50.55 50.58 48.6K
15:10 50.56 50.56 50.54 50.55 7.3K
15:11 50.58 50.58 50.48 50.55 19.8K
15:12 50.59 50.61 50.59 50.60 5.6K
15:13 50.60 50.60 50.56 50.60 3.9K
15:14 50.57 50.57 50.50 50.50 3.7K
15:15 50.49 50.49 50.47 50.48 8.7K
15:16 50.50 50.53 50.48 50.50 4.9K
15:17 50.46 50.47 50.45 50.46 5.7K
15:18 50.44 50.49 50.44 50.49 6.5K
15:19 50.46 50.51 50.42 50.51 4.9K
15:20 50.54 50.61 50.54 50.60 9.3K
15:21 50.59 50.74 50.59 50.68 29.6K
15:22 50.64 50.64 50.56 50.60 9.1K
15:23 50.57 50.57 50.50 50.53 8.2K
15:24 50.54 50.56 50.52 50.56 4.6K
15:25 50.60 50.62 50.57 50.62 4.6K
15:26 50.66 50.66 50.63 50.65 3.3K
15:27 50.62 50.62 50.53 50.53 6.0K
15:28 50.56 50.61 50.56 50.61 20.2K
15:29 50.61 50.66 50.61 50.66 7.9K
15:30 50.67 50.71 50.67 50.71 6.8K
15:31 50.71 50.71 50.68 50.68 2.7K
15:32 50.74 50.75 50.71 50.72 5.3K
15:33 50.71 50.72 50.70 50.70 4.3K
15:34 50.73 50.73 50.67 50.67 4.3K
15:35 50.67 50.67 50.63 50.63 8.7K
15:36 50.62 50.64 50.60 50.64 9.4K
15:37 50.66 50.66 50.65 50.65 4.2K
15:38 50.65 50.74 50.65 50.74 5.0K
15:39 50.73 50.73 50.67 50.67 2.0K
15:40 50.66 50.68 50.64 50.68 14.5K
15:41 50.71 50.71 50.66 50.66 7.3K
15:42 50.66 50.67 50.66 50.67 4.4K
15:43 50.69 50.70 50.67 50.67 5.9K
15:44 50.66 50.71 50.64 50.69 5.2K
15:45 50.66 50.66 50.61 50.64 7.9K
15:46 50.64 50.70 50.63 50.69 12.8K
15:47 50.68 50.70 50.66 50.70 10.0K
15:48 50.71 50.74 50.71 50.74 25.3K
15:49 50.74 50.79 50.72 50.77 22.2K
15:50 50.75 50.75 50.66 50.68 14.5K
15:51 50.66 50.66 50.61 50.66 9.7K
15:52 50.67 50.67 50.59 50.65 28.2K
15:53 50.65 50.69 50.61 50.64 28.4K
15:54 50.61 50.62 50.58 50.58 20.4K
15:55 50.55 50.55 50.40 50.49 43.4K
15:56 50.46 50.46 50.36 50.46 101.6K
15:57 50.46 50.50 50.42 50.50 74.8K
15:58 50.48 50.58 50.48 50.56 79.3K
15:59 50.56 50.73 50.56 50.70 851.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available