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 53.46 53.49 53.25 53.26 907.1K
09:31 53.34 53.42 53.31 53.40 46.2K
09:32 53.46 53.47 53.33 53.45 35.8K
09:33 53.51 53.69 53.45 53.45 38.0K
09:34 53.48 53.52 53.45 53.52 28.4K
09:35 53.41 53.45 53.36 53.36 39.8K
09:36 53.45 53.47 53.37 53.46 107.4K
09:37 53.41 53.59 53.41 53.48 184.6K
09:38 53.54 53.54 53.23 53.23 37.7K
09:39 53.23 53.24 53.12 53.21 32.0K
09:40 53.25 53.32 53.20 53.27 71.8K
09:41 53.33 53.36 53.22 53.22 24.6K
09:42 53.17 53.17 52.91 52.93 52.3K
09:43 52.95 53.07 52.94 53.04 55.9K
09:44 53.06 53.07 52.99 53.02 18.2K
09:45 53.10 53.16 53.02 53.09 32.5K
09:46 53.13 53.22 53.09 53.16 34.4K
09:47 53.16 53.22 53.14 53.17 20.0K
09:48 53.17 53.17 53.06 53.09 31.0K
09:49 53.16 53.25 53.09 53.25 15.7K
09:50 53.29 53.47 53.27 53.43 40.6K
09:51 53.44 53.65 53.42 53.65 42.9K
09:52 53.70 53.75 53.69 53.75 39.6K
09:53 53.73 53.91 53.73 53.88 51.3K
09:54 53.87 53.89 53.70 53.70 15.6K
09:55 53.63 53.67 53.47 53.53 25.4K
09:56 53.49 53.54 53.47 53.54 6.4K
09:57 53.51 53.51 53.44 53.50 7.4K
09:58 53.49 53.58 53.49 53.58 12.9K
09:59 53.56 53.58 53.52 53.58 15.7K
10:00 53.52 53.65 53.43 53.43 8.7K
10:01 53.36 53.52 53.34 53.52 13.2K
10:02 53.53 53.59 53.53 53.58 20.4K
10:03 53.59 53.62 53.43 53.43 12.7K
10:04 53.42 53.50 53.42 53.50 20.2K
10:05 53.58 53.63 53.57 53.61 19.2K
10:06 53.56 53.62 53.55 53.57 10.3K
10:07 53.48 53.55 53.46 53.48 14.0K
10:08 53.52 53.53 53.50 53.53 11.1K
10:09 53.60 53.60 53.45 53.45 11.7K
10:10 53.38 53.42 53.31 53.31 9.5K
10:11 53.29 53.33 53.19 53.26 13.4K
10:12 53.25 53.35 53.23 53.35 13.5K
10:13 53.33 53.36 53.31 53.36 19.3K
10:14 53.33 53.33 53.22 53.22 76.7K
10:15 53.17 53.27 53.15 53.27 23.0K
10:16 53.31 53.44 53.31 53.36 11.2K
10:17 53.35 53.48 53.35 53.47 14.2K
10:18 53.47 53.51 53.41 53.43 15.1K
10:19 53.36 53.40 53.30 53.30 7.3K
10:20 53.30 53.32 53.24 53.32 6.5K
10:21 53.27 53.29 53.15 53.15 22.1K
10:22 53.15 53.15 53.00 53.04 58.4K
10:23 53.04 53.11 53.04 53.09 5.3K
10:24 53.10 53.14 53.00 53.00 28.9K
10:25 52.97 53.06 52.97 53.03 12.4K
10:26 53.03 53.03 52.61 52.68 39.9K
10:27 52.59 52.68 52.44 52.53 56.8K
10:28 52.53 52.53 52.26 52.26 72.8K
10:29 52.06 52.18 51.99 52.17 142.7K
10:30 52.21 52.21 51.82 51.94 76.9K
10:31 51.97 52.16 51.86 52.16 47.0K
10:32 52.20 52.47 52.20 52.47 33.2K
10:33 52.45 52.64 52.41 52.64 33.8K
10:34 52.63 52.63 52.44 52.51 26.4K
10:35 52.44 52.47 52.39 52.40 30.9K
10:36 52.46 52.52 52.33 52.36 29.8K
10:37 52.40 52.51 52.28 52.28 14.1K
10:38 52.29 52.43 52.25 52.43 19.0K
10:39 52.50 52.69 52.50 52.64 38.3K
10:40 52.67 52.70 52.66 52.68 12.8K
10:41 52.67 52.68 52.63 52.64 21.4K
10:42 52.64 52.66 52.61 52.62 73.9K
10:43 52.65 52.71 52.65 52.71 21.1K
10:44 52.72 52.72 52.69 52.69 17.8K
10:45 52.70 52.70 52.61 52.64 14.4K
10:46 52.63 52.65 52.51 52.51 18.5K
10:47 52.47 52.50 52.38 52.38 51.0K
10:48 52.40 52.46 52.31 52.32 35.4K
10:49 52.31 52.42 52.31 52.37 12.8K
10:50 52.36 52.39 52.32 52.34 8.5K
10:51 52.32 52.32 52.13 52.16 26.4K
10:52 52.16 52.24 52.15 52.17 15.1K
10:53 52.21 52.22 52.13 52.14 6.1K
10:54 52.13 52.13 52.02 52.05 25.5K
10:55 52.06 52.11 52.03 52.11 16.7K
10:56 52.07 52.22 52.07 52.21 15.1K
10:57 52.21 52.21 52.15 52.15 22.8K
10:58 52.14 52.14 52.02 52.02 12.5K
10:59 52.01 52.04 51.96 52.01 42.5K
11:00 52.01 52.11 51.95 51.95 22.2K
11:01 52.04 52.22 52.04 52.20 22.0K
11:02 52.22 52.23 52.03 52.06 27.4K
11:03 52.13 52.13 52.00 52.00 33.5K
11:04 51.98 51.98 51.67 51.68 84.2K
11:05 51.77 51.93 51.77 51.90 70.9K
11:06 51.79 51.91 51.78 51.79 17.8K
11:07 51.78 51.91 51.78 51.81 11.9K
11:08 51.76 52.10 51.76 52.10 24.4K
11:09 52.08 52.12 51.99 52.02 9.8K
11:10 51.96 52.02 51.95 51.99 8.4K
11:11 51.98 52.00 51.85 51.90 6.3K
11:12 51.95 52.14 51.95 52.13 10.0K
11:13 52.11 52.16 52.04 52.16 16.5K
11:14 52.16 52.21 52.16 52.16 16.0K
11:15 52.14 52.15 52.02 52.04 14.3K
11:16 52.00 52.17 52.00 52.08 18.8K
11:17 52.09 52.24 52.09 52.24 5.9K
11:18 52.22 52.33 52.21 52.31 14.9K
11:19 52.33 52.37 52.31 52.33 39.6K
11:20 52.31 52.36 52.29 52.36 9.6K
11:21 52.38 52.44 52.38 52.44 28.6K
11:22 52.43 52.44 52.39 52.40 25.9K
11:23 52.38 52.39 52.27 52.27 8.1K
11:24 52.26 52.30 52.20 52.22 15.5K
11:25 52.26 52.32 52.26 52.30 5.5K
11:26 52.30 52.30 52.24 52.24 4.0K
11:27 52.40 52.41 52.32 52.37 7.6K
11:28 52.37 52.39 52.34 52.35 3.6K
11:29 52.25 52.25 52.13 52.21 4.8K
11:30 52.23 52.23 52.14 52.18 19.0K
11:31 52.09 52.12 52.09 52.12 3.9K
11:32 52.08 52.13 52.08 52.13 8.6K
11:33 52.10 52.12 52.09 52.12 12.8K
11:34 52.09 52.21 52.09 52.11 37.8K
11:35 52.08 52.11 52.04 52.10 11.6K
11:36 52.08 52.15 52.08 52.15 7.9K
11:37 52.11 52.14 52.10 52.12 4.6K
11:38 52.01 52.06 51.99 52.06 14.9K
11:39 52.04 52.06 51.86 51.91 11.7K
11:40 51.90 51.94 51.86 51.90 5.5K
11:41 51.89 51.92 51.85 51.89 19.3K
11:42 51.88 51.93 51.78 51.78 20.3K
11:43 51.78 51.87 51.78 51.83 33.6K
11:44 51.88 51.89 51.84 51.84 9.0K
11:45 51.85 51.85 51.79 51.84 13.8K
11:46 51.88 51.93 51.88 51.88 12.4K
11:47 51.91 51.91 51.76 51.79 11.2K
11:48 51.80 51.80 51.75 51.75 13.9K
11:49 51.72 51.72 51.58 51.58 56.8K
11:50 51.57 51.70 51.57 51.70 108.6K
11:51 51.62 51.70 51.62 51.68 15.5K
11:52 51.72 51.79 51.68 51.68 10.6K
11:53 51.60 51.77 51.60 51.77 5.6K
11:54 51.82 51.83 51.80 51.83 16.6K
11:55 51.83 51.88 51.76 51.79 28.9K
11:56 51.79 51.79 51.76 51.77 4.7K
11:57 51.75 51.75 51.69 51.73 6.3K
11:58 51.69 51.76 51.68 51.68 5.8K
11:59 51.68 51.72 51.68 51.72 5.9K
12:00 51.69 51.77 51.68 51.77 12.1K
12:01 51.80 51.93 51.75 51.90 13.6K
12:02 51.93 51.95 51.89 51.95 5.5K
12:03 51.90 51.90 51.79 51.89 6.0K
12:04 51.78 51.88 51.78 51.83 4.0K
12:05 51.78 51.82 51.63 51.63 9.9K
12:06 51.66 51.80 51.66 51.80 2.8K
12:07 51.86 51.88 51.80 51.88 3.7K
12:08 51.87 51.87 51.84 51.84 4.2K
12:09 51.80 51.80 51.71 51.74 3.8K
12:10 51.78 51.80 51.74 51.76 5.8K
12:11 51.75 51.90 51.69 51.85 23.1K
12:12 51.84 51.84 51.82 51.83 8.9K
12:13 51.82 51.96 51.78 51.96 14.9K
12:14 51.94 52.04 51.94 52.04 26.8K
12:15 52.05 52.11 52.05 52.08 24.5K
12:16 52.08 52.09 52.02 52.02 21.9K
12:17 52.06 52.09 52.05 52.09 5.0K
12:18 52.10 52.16 52.10 52.14 4.5K
12:19 52.08 52.09 52.03 52.09 10.7K
12:20 52.11 52.11 52.01 52.01 3.8K
12:21 52.06 52.08 52.05 52.07 8.4K
12:22 52.03 52.07 52.03 52.07 3.5K
12:23 52.14 52.14 52.14 52.14 3.8K
12:24 52.13 52.15 52.10 52.12 9.8K
12:25 52.11 52.15 52.11 52.11 4.2K
12:26 52.09 52.16 52.07 52.16 7.7K
12:27 52.14 52.20 52.14 52.19 9.4K
12:28 52.18 52.23 52.16 52.21 14.4K
12:29 52.19 52.22 52.17 52.18 5.8K
12:30 52.19 52.20 52.19 52.19 6.1K
12:31 52.17 52.19 52.17 52.19 7.2K
12:32 52.21 52.22 52.15 52.15 7.2K
12:33 52.19 52.21 52.19 52.19 6.6K
12:34 52.15 52.15 52.07 52.07 3.3K
12:35 52.07 52.07 52.02 52.05 3.9K
12:36 52.04 52.06 52.02 52.05 4.4K
12:37 52.02 52.06 52.02 52.06 2.1K
12:38 52.03 52.04 52.02 52.04 3.3K
12:39 52.04 52.06 52.03 52.06 9.0K
12:40 52.00 52.00 51.97 51.99 9.1K
12:41 51.98 52.00 51.98 52.00 4.6K
12:42 52.05 52.14 52.05 52.14 10.2K
12:43 52.12 52.20 52.12 52.16 7.3K
12:44 52.17 52.17 52.15 52.15 2.2K
12:45 52.18 52.20 52.18 52.18 3.6K
12:46 52.18 52.21 52.18 52.21 0.8K
12:47 52.23 52.30 52.22 52.26 6.6K
12:48 52.27 52.30 52.26 52.28 4.3K
12:49 52.23 52.27 52.23 52.27 2.4K
12:50 52.30 52.30 52.26 52.27 2.4K
12:51 52.25 52.26 52.23 52.25 6.4K
12:52 52.23 52.27 52.23 52.23 7.5K
12:53 52.24 52.24 52.22 52.24 14.8K
12:54 52.20 52.24 52.20 52.24 5.0K
12:55 52.26 52.27 52.17 52.17 8.9K
12:56 52.18 52.18 52.14 52.14 1.6K
12:57 52.11 52.13 52.10 52.10 3.8K
12:58 52.07 52.09 52.06 52.08 8.3K
12:59 52.07 52.09 52.07 52.09 5.7K
13:00 52.08 52.09 52.06 52.09 2.6K
13:01 52.06 52.12 52.06 52.08 4.8K
13:02 52.08 52.08 52.08 52.08 0.2K
13:03 52.13 52.19 52.11 52.19 4.4K
13:04 52.17 52.22 52.14 52.22 12.3K
13:05 52.20 52.20 52.18 52.19 6.2K
13:06 52.21 52.27 52.21 52.27 5.0K
13:07 52.27 52.34 52.27 52.30 5.7K
13:08 52.34 52.36 52.33 52.36 3.9K
13:09 52.35 52.36 52.34 52.34 3.3K
13:10 52.34 52.38 52.34 52.35 138.1K
13:11 52.36 52.37 52.36 52.37 13.1K
13:12 52.36 52.36 52.30 52.31 21.1K
13:13 52.32 52.32 52.27 52.28 7.4K
13:14 52.28 52.28 52.26 52.26 7.7K
13:15 52.26 52.26 52.23 52.25 3.9K
13:16 52.24 52.24 52.23 52.23 4.7K
13:17 52.21 52.25 52.21 52.25 1.1K
13:18 52.26 52.27 52.23 52.23 3.4K
13:19 52.20 52.20 52.17 52.17 2.8K
13:20 52.17 52.17 52.11 52.11 4.9K
13:21 52.06 52.09 52.06 52.09 13.6K
13:22 52.09 52.09 51.94 51.95 23.8K
13:23 51.97 52.00 51.97 51.98 8.5K
13:24 52.00 52.09 52.00 52.09 8.5K
13:25 52.09 52.09 52.07 52.07 5.5K
13:26 52.11 52.15 52.11 52.12 3.4K
13:27 52.12 52.17 52.12 52.16 5.0K
13:28 52.15 52.19 52.15 52.19 4.0K
13:29 52.20 52.20 52.17 52.17 11.8K
13:30 52.19 52.19 52.17 52.17 0.6K
13:31 52.18 52.21 52.18 52.21 1.9K
13:32 52.22 52.25 52.22 52.24 5.5K
13:33 52.24 52.24 52.17 52.17 1.4K
13:34 52.21 52.24 52.19 52.19 6.7K
13:35 52.19 52.19 52.19 52.19 1.0K
13:37 52.06 52.13 52.06 52.13 19.1K
13:38 52.16 52.18 52.15 52.15 5.3K
13:39 52.14 52.14 52.11 52.11 8.3K
13:40 52.10 52.10 52.06 52.08 2.6K
13:41 52.07 52.10 52.05 52.07 5.8K
13:42 52.01 52.05 52.01 52.05 1.7K
13:43 52.06 52.10 52.06 52.10 0.6K
13:44 52.08 52.08 52.04 52.04 3.1K
13:45 52.05 52.14 52.05 52.10 5.9K
13:46 52.07 52.07 51.95 51.95 6.5K
13:47 51.97 51.98 51.94 51.96 9.8K
13:48 51.91 51.93 51.87 51.89 10.5K
13:49 51.83 51.85 51.83 51.84 4.5K
13:50 51.84 51.85 51.82 51.84 10.4K
13:51 51.81 51.90 51.81 51.90 10.2K
13:52 51.89 51.92 51.87 51.87 19.3K
13:53 51.87 51.90 51.87 51.88 3.8K
13:54 51.87 51.95 51.87 51.95 6.4K
13:55 51.94 51.95 51.90 51.95 7.3K
13:56 51.93 51.95 51.82 51.84 6.4K
13:57 51.79 51.79 51.76 51.79 16.0K
13:58 51.82 51.82 51.76 51.77 6.0K
13:59 51.76 51.81 51.76 51.80 4.3K
14:00 51.83 51.83 51.80 51.82 11.9K
14:01 51.84 51.86 51.81 51.81 10.7K
14:02 51.83 51.85 51.79 51.85 2.9K
14:03 51.87 51.90 51.86 51.86 4.6K
14:04 51.85 51.85 51.84 51.85 1.6K
14:05 51.83 51.83 51.45 51.45 106.8K
14:06 51.42 51.59 51.41 51.51 67.4K
14:07 51.43 51.43 51.09 51.09 76.2K
14:08 51.12 51.21 51.12 51.19 29.0K
14:09 51.23 51.23 51.02 51.09 28.6K
14:10 51.10 51.14 51.04 51.04 31.7K
14:11 51.10 51.17 51.07 51.17 34.7K
14:12 51.18 51.25 51.13 51.25 13.9K
14:13 51.22 51.27 51.16 51.16 26.5K
14:14 51.11 51.15 51.11 51.13 9.1K
14:15 51.18 51.32 51.18 51.31 13.9K
14:16 51.36 51.36 51.33 51.33 4.6K
14:17 51.29 51.42 51.25 51.37 16.8K
14:18 51.38 51.45 51.38 51.44 12.6K
14:19 51.44 51.44 51.39 51.41 9.4K
14:20 51.46 51.46 51.43 51.43 6.0K
14:21 51.44 51.44 51.39 51.40 5.0K
14:22 51.39 51.49 51.36 51.43 17.5K
14:23 51.41 51.41 51.26 51.26 12.2K
14:24 51.27 51.32 51.27 51.29 9.7K
14:25 51.30 51.31 51.24 51.24 10.3K
14:26 51.17 51.19 51.07 51.10 20.7K
14:27 51.11 51.11 51.04 51.09 15.1K
14:28 51.08 51.08 50.93 50.96 37.8K
14:29 50.96 51.03 50.84 50.86 42.1K
14:30 50.84 50.88 50.83 50.83 41.4K
14:31 50.84 50.94 50.78 50.78 134.0K
14:32 50.78 50.78 50.55 50.55 59.1K
14:33 50.56 50.71 50.56 50.63 26.3K
14:34 50.70 50.70 50.41 50.41 143.4K
14:35 50.44 50.59 50.44 50.51 49.1K
14:36 50.51 50.56 50.46 50.54 16.1K
14:37 50.59 50.63 50.49 50.63 27.7K
14:38 50.58 50.59 50.45 50.45 36.1K
14:39 50.47 50.51 50.46 50.51 9.3K
14:40 50.47 50.57 50.47 50.51 22.5K
14:41 50.55 50.67 50.54 50.67 10.7K
14:42 50.66 50.66 50.52 50.52 19.7K
14:43 50.49 50.49 50.29 50.35 25.1K
14:44 50.32 50.47 50.32 50.42 29.0K
14:45 50.42 50.50 50.39 50.45 19.2K
14:46 50.50 50.50 50.37 50.37 12.1K
14:47 50.36 50.37 50.18 50.20 29.4K
14:48 50.24 50.29 50.22 50.29 15.1K
14:49 50.24 50.24 49.95 49.97 69.2K
14:50 50.07 50.29 50.04 50.27 38.2K
14:51 50.31 50.31 50.21 50.25 40.3K
14:52 50.22 50.37 50.15 50.37 13.8K
14:53 50.41 50.57 50.39 50.57 14.5K
14:54 50.55 50.67 50.55 50.64 22.5K
14:55 50.65 50.90 50.65 50.82 26.7K
14:56 50.79 50.93 50.79 50.93 17.9K
14:57 50.91 51.01 50.87 50.95 23.0K
14:58 50.93 50.97 50.90 50.90 22.9K
14:59 50.90 50.93 50.84 50.84 21.9K
15:00 50.88 50.89 50.81 50.89 31.8K
15:01 50.88 50.99 50.81 50.99 19.4K
15:02 51.00 51.03 50.98 51.03 15.7K
15:03 51.03 51.19 51.03 51.11 15.1K
15:04 51.13 51.21 51.13 51.21 23.7K
15:05 51.26 51.26 51.16 51.17 36.6K
15:06 51.20 51.21 51.08 51.10 13.4K
15:07 51.07 51.17 51.07 51.17 8.6K
15:08 51.13 51.26 51.13 51.25 19.1K
15:09 51.19 51.20 51.15 51.17 11.2K
15:10 51.14 51.14 51.04 51.09 15.3K
15:11 51.09 51.09 51.04 51.09 5.9K
15:12 51.14 51.16 51.12 51.12 19.1K
15:13 51.16 51.17 51.13 51.17 4.5K
15:14 51.16 51.16 51.04 51.07 8.0K
15:15 51.11 51.27 51.10 51.27 6.4K
15:16 51.24 51.31 51.24 51.30 20.2K
15:17 51.37 51.37 51.28 51.29 3.7K
15:18 51.28 51.33 51.19 51.19 13.4K
15:19 51.20 51.23 51.20 51.23 8.8K
15:20 51.20 51.20 51.09 51.13 8.1K
15:21 51.17 51.17 51.13 51.13 4.9K
15:22 51.17 51.21 51.17 51.19 3.0K
15:23 51.18 51.19 51.16 51.19 5.7K
15:24 51.15 51.15 51.10 51.10 2.6K
15:25 51.08 51.10 51.05 51.08 3.2K
15:26 51.10 51.10 50.96 50.96 9.1K
15:27 50.96 50.96 50.88 50.92 15.3K
15:28 50.95 50.95 50.92 50.92 19.1K
15:29 50.87 50.90 50.87 50.90 3.9K
15:30 50.92 51.01 50.90 50.99 8.8K
15:31 51.01 51.10 50.99 51.10 10.4K
15:32 51.12 51.15 51.09 51.12 6.7K
15:33 51.11 51.14 51.11 51.14 16.6K
15:34 51.08 51.09 51.05 51.09 11.5K
15:35 51.07 51.07 51.05 51.05 12.6K
15:36 51.04 51.04 51.02 51.02 3.3K
15:37 51.03 51.05 50.99 51.03 18.8K
15:38 51.03 51.04 50.98 51.00 10.0K
15:39 50.92 50.93 50.92 50.93 2.7K
15:40 50.90 50.90 50.72 50.72 18.5K
15:41 50.73 50.78 50.73 50.78 9.8K
15:42 50.77 50.81 50.76 50.81 20.8K
15:43 50.83 50.83 50.77 50.81 23.4K
15:44 50.81 50.82 50.78 50.78 11.4K
15:45 50.82 50.84 50.81 50.83 9.0K
15:46 50.86 50.96 50.86 50.96 4.0K
15:47 50.98 50.99 50.96 50.96 9.2K
15:48 50.99 51.09 50.99 51.08 6.5K
15:49 51.09 51.11 51.09 51.10 6.8K
15:50 51.14 51.14 51.11 51.11 8.9K
15:51 51.09 51.12 51.08 51.12 9.4K
15:52 51.16 51.16 51.14 51.15 6.3K
15:53 51.15 51.15 51.10 51.11 6.5K
15:54 51.11 51.14 51.10 51.10 12.7K
15:55 51.03 51.06 50.99 51.00 16.0K
15:56 50.97 51.01 50.96 51.00 8.5K
15:57 51.00 51.06 50.98 51.05 8.1K
15:58 51.05 51.05 50.98 50.99 14.2K
15:59 50.97 51.05 50.92 51.03 313.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available