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 53.08 53.11 52.95 53.04 827.6K
09:31 52.97 53.16 52.96 53.11 21.6K
09:32 53.09 53.17 53.07 53.10 10.7K
09:33 53.20 53.23 53.16 53.20 15.2K
09:34 53.21 53.21 53.07 53.07 36.7K
09:35 53.06 53.10 52.98 53.10 20.6K
09:36 53.18 53.23 53.09 53.09 16.5K
09:37 52.96 52.96 52.86 52.92 39.6K
09:38 52.89 52.89 52.84 52.88 19.3K
09:39 52.94 52.94 52.89 52.90 16.1K
09:40 52.93 53.06 52.92 53.06 23.8K
09:41 53.06 53.08 52.97 53.00 34.4K
09:42 53.01 53.01 52.90 52.93 72.1K
09:43 52.91 52.92 52.82 52.90 21.8K
09:44 52.87 52.96 52.87 52.90 73.3K
09:45 52.93 52.93 52.73 52.76 31.8K
09:46 52.75 52.78 52.67 52.76 27.9K
09:47 52.78 52.78 52.72 52.74 15.6K
09:48 52.77 52.79 52.73 52.79 15.1K
09:49 52.81 52.83 52.75 52.78 21.4K
09:50 52.83 52.99 52.83 52.98 35.8K
09:51 53.01 53.01 52.92 52.96 14.3K
09:52 52.97 52.97 52.91 52.93 5.1K
09:53 52.99 53.02 52.97 53.00 19.6K
09:54 53.05 53.07 53.02 53.07 21.2K
09:55 53.06 53.06 52.98 53.05 25.5K
09:56 53.08 53.08 53.00 53.05 29.5K
09:57 53.13 53.14 53.06 53.07 26.2K
09:58 53.11 53.12 53.08 53.08 33.5K
09:59 53.06 53.09 53.02 53.03 8.4K
10:00 53.03 53.04 52.94 52.98 13.0K
10:01 53.03 53.03 52.94 52.94 9.6K
10:02 52.94 52.97 52.92 52.92 9.2K
10:03 52.90 52.90 52.79 52.84 25.8K
10:04 52.83 52.84 52.69 52.71 30.4K
10:05 52.74 52.74 52.60 52.66 36.1K
10:06 52.71 52.76 52.71 52.75 6.6K
10:07 52.75 52.75 52.70 52.72 12.9K
10:08 52.72 52.77 52.70 52.71 11.9K
10:09 52.70 52.70 52.53 52.53 23.3K
10:10 52.50 52.53 52.44 52.53 36.7K
10:11 52.50 52.53 52.33 52.42 46.7K
10:12 52.40 52.43 52.28 52.28 35.1K
10:13 52.29 52.42 52.26 52.39 21.3K
10:14 52.36 52.43 52.35 52.37 20.5K
10:15 52.35 52.35 52.17 52.22 43.0K
10:16 52.21 52.24 52.17 52.24 26.0K
10:17 52.25 52.39 52.25 52.38 33.3K
10:18 52.37 52.43 52.37 52.38 17.3K
10:19 52.39 52.52 52.39 52.52 22.0K
10:20 52.52 52.61 52.48 52.61 11.0K
10:21 52.56 52.62 52.51 52.62 23.7K
10:22 52.65 52.67 52.61 52.63 18.6K
10:23 52.64 52.72 52.64 52.65 14.9K
10:24 52.65 52.66 52.60 52.66 17.9K
10:25 52.64 52.64 52.56 52.61 16.9K
10:26 52.63 52.63 52.53 52.54 13.5K
10:27 52.60 52.69 52.60 52.69 8.9K
10:28 52.73 52.79 52.73 52.74 26.0K
10:29 52.77 52.77 52.68 52.70 13.1K
10:30 52.73 52.73 52.58 52.67 5.9K
10:31 52.67 52.67 52.59 52.61 2.3K
10:32 52.63 52.65 52.50 52.52 14.8K
10:33 52.50 52.50 52.43 52.46 10.7K
10:34 52.47 52.54 52.40 52.43 16.2K
10:35 52.48 52.49 52.39 52.39 15.2K
10:36 52.41 52.45 52.40 52.44 7.9K
10:37 52.45 52.49 52.45 52.49 32.0K
10:38 52.43 52.46 52.43 52.43 3.4K
10:39 52.50 52.50 52.48 52.48 3.1K
10:40 52.54 52.59 52.54 52.59 3.6K
10:41 52.55 52.58 52.50 52.55 11.4K
10:42 52.43 52.48 52.43 52.45 14.0K
10:43 52.47 52.51 52.43 52.46 12.4K
10:44 52.50 52.50 52.38 52.39 6.6K
10:45 52.38 52.50 52.38 52.50 5.8K
10:46 52.54 52.54 52.40 52.41 2.7K
10:47 52.36 52.36 52.22 52.25 11.9K
10:48 52.26 52.26 52.19 52.22 12.8K
10:49 52.22 52.27 52.19 52.27 11.5K
10:50 52.28 52.38 52.28 52.35 14.5K
10:51 52.38 52.40 52.38 52.38 4.7K
10:52 52.39 52.43 52.39 52.39 13.5K
10:53 52.46 52.49 52.46 52.49 13.7K
10:54 52.44 52.45 52.41 52.42 2.5K
10:55 52.43 52.49 52.42 52.49 6.4K
10:56 52.48 52.51 52.47 52.48 4.3K
10:57 52.44 52.47 52.44 52.45 3.2K
10:58 52.45 52.50 52.44 52.50 4.7K
10:59 52.48 52.50 52.48 52.49 13.6K
11:00 52.45 52.45 52.44 52.45 3.3K
11:01 52.50 52.50 52.43 52.43 3.3K
11:02 52.47 52.47 52.43 52.47 3.5K
11:03 52.51 52.54 52.51 52.54 4.6K
11:04 52.53 52.58 52.53 52.55 22.7K
11:05 52.48 52.62 52.48 52.62 5.1K
11:06 52.60 52.66 52.58 52.66 10.6K
11:07 52.63 52.72 52.63 52.72 14.0K
11:08 52.75 52.77 52.72 52.77 11.2K
11:09 52.75 52.83 52.75 52.78 13.3K
11:10 52.78 52.85 52.77 52.80 12.8K
11:11 52.80 52.92 52.80 52.92 13.8K
11:12 53.00 53.12 53.00 53.12 38.7K
11:13 53.14 53.21 53.14 53.21 70.3K
11:14 53.19 53.20 53.10 53.10 106.8K
11:15 53.11 53.15 53.07 53.07 20.8K
11:16 53.09 53.11 53.03 53.04 19.3K
11:17 53.01 53.03 53.01 53.02 7.4K
11:18 53.00 53.02 53.00 53.02 12.4K
11:19 53.03 53.05 53.00 53.01 19.3K
11:20 53.02 53.02 52.88 52.88 29.0K
11:21 52.94 52.94 52.91 52.94 5.0K
11:22 52.95 53.00 52.95 52.99 11.8K
11:23 52.99 52.99 52.94 52.94 2.1K
11:24 52.96 52.99 52.96 52.96 7.5K
11:25 53.02 53.04 53.00 53.04 16.0K
11:26 53.08 53.08 53.01 53.03 15.1K
11:27 53.03 53.03 53.03 53.03 4.7K
11:28 53.05 53.11 53.03 53.11 17.3K
11:29 53.11 53.11 53.06 53.06 9.4K
11:30 53.08 53.08 53.03 53.06 1.9K
11:31 53.03 53.03 53.00 53.02 3.9K
11:32 52.92 52.93 52.87 52.90 17.2K
11:33 52.90 52.92 52.90 52.92 3.3K
11:34 52.90 52.90 52.88 52.88 2.3K
11:35 52.82 52.82 52.79 52.79 7.5K
11:36 52.81 52.85 52.81 52.83 8.4K
11:37 52.84 52.84 52.84 52.84 0.3K
11:38 52.86 52.97 52.86 52.96 6.1K
11:39 52.97 53.00 52.97 53.00 2.7K
11:40 53.00 53.06 53.00 53.02 16.2K
11:41 53.04 53.05 53.01 53.05 2.6K
11:42 53.04 53.07 52.99 53.00 9.5K
11:43 53.00 53.00 52.96 52.97 5.1K
11:44 52.94 52.99 52.94 52.97 4.1K
11:45 52.94 52.95 52.90 52.90 3.0K
11:46 52.98 52.98 52.97 52.97 6.0K
11:47 52.90 52.92 52.90 52.92 9.8K
11:48 52.90 52.90 52.88 52.90 2.0K
11:49 52.87 52.88 52.83 52.88 2.9K
11:50 52.91 52.91 52.86 52.86 3.8K
11:51 52.85 52.85 52.75 52.82 6.3K
11:52 52.81 52.81 52.75 52.77 7.3K
11:53 52.76 52.79 52.76 52.78 4.3K
11:54 52.79 52.86 52.79 52.85 2.0K
11:55 52.84 52.87 52.84 52.85 7.7K
11:56 52.84 52.88 52.84 52.88 3.2K
11:57 52.92 52.93 52.92 52.92 13.1K
11:58 52.96 53.05 52.96 53.05 9.6K
11:59 53.06 53.07 53.02 53.03 24.6K
12:00 52.99 52.99 52.97 52.97 1.9K
12:01 52.91 52.92 52.91 52.91 10.8K
12:02 52.93 52.94 52.91 52.94 13.0K
12:03 52.85 52.85 52.85 52.85 1.3K
12:04 52.90 52.93 52.90 52.93 7.6K
12:05 52.99 53.07 52.99 53.07 6.5K
12:06 53.08 53.08 53.05 53.05 4.5K
12:07 53.04 53.13 53.04 53.13 10.9K
12:08 53.12 53.21 53.12 53.21 14.9K
12:09 53.21 53.21 53.16 53.16 11.4K
12:10 53.18 53.24 53.18 53.24 28.3K
12:11 53.22 53.27 53.21 53.26 7.0K
12:12 53.31 53.46 53.31 53.43 79.6K
12:13 53.48 53.64 53.48 53.64 111.5K
12:14 53.67 53.72 53.62 53.68 30.0K
12:15 53.69 53.69 53.57 53.68 44.2K
12:16 53.76 53.76 53.58 53.62 13.2K
12:17 53.64 53.72 53.63 53.68 10.0K
12:18 53.65 53.68 53.59 53.59 9.4K
12:19 53.59 53.59 53.54 53.55 9.2K
12:20 53.51 53.54 53.47 53.48 10.9K
12:21 53.48 53.49 53.44 53.45 16.7K
12:22 53.45 53.48 53.37 53.38 11.3K
12:23 53.38 53.43 53.38 53.43 13.1K
12:24 53.37 53.42 53.37 53.42 3.1K
12:25 53.41 53.54 53.41 53.54 12.2K
12:26 53.54 53.58 53.50 53.50 4.3K
12:27 53.53 53.58 53.52 53.57 14.5K
12:28 53.55 53.60 53.55 53.60 5.2K
12:29 53.59 53.60 53.46 53.47 6.1K
12:30 53.51 53.51 53.47 53.47 2.2K
12:31 53.46 53.59 53.46 53.53 8.7K
12:32 53.55 53.55 53.48 53.48 5.1K
12:33 53.53 53.53 53.51 53.51 6.1K
12:34 53.51 53.51 53.43 53.46 10.4K
12:35 53.47 53.57 53.47 53.55 15.1K
12:36 53.55 53.61 53.50 53.50 5.3K
12:37 53.43 53.43 53.35 53.35 4.8K
12:38 53.35 53.44 53.35 53.44 2.7K
12:39 53.41 53.48 53.40 53.48 13.4K
12:40 53.46 53.46 53.39 53.45 5.9K
12:41 53.43 53.47 53.43 53.47 2.0K
12:42 53.42 53.44 53.42 53.44 5.6K
12:43 53.38 53.38 53.34 53.35 15.2K
12:44 53.29 53.30 53.27 53.27 68.0K
12:45 53.26 53.31 53.25 53.31 23.3K
12:46 53.31 53.31 53.27 53.27 18.9K
12:47 53.27 53.31 53.27 53.31 4.6K
12:48 53.31 53.32 53.21 53.21 14.6K
12:49 53.24 53.27 53.23 53.26 5.6K
12:50 53.26 53.26 53.19 53.21 17.3K
12:51 53.22 53.22 53.13 53.14 20.3K
12:52 53.12 53.12 53.08 53.12 3.3K
12:53 53.13 53.18 53.13 53.18 10.0K
12:54 53.22 53.22 53.22 53.22 3.4K
12:55 53.18 53.19 53.16 53.17 7.5K
12:56 53.17 53.20 53.17 53.17 6.1K
12:57 53.14 53.14 53.14 53.14 2.5K
12:58 53.13 53.13 53.09 53.11 17.6K
12:59 53.05 53.06 53.05 53.06 5.8K
13:00 53.08 53.09 53.06 53.08 6.1K
13:01 53.10 53.15 53.10 53.14 17.1K
13:02 53.15 53.17 53.15 53.17 1.9K
13:03 53.18 53.18 53.16 53.16 13.4K
13:04 53.18 53.18 53.17 53.17 7.2K
13:05 53.18 53.18 53.17 53.17 4.3K
13:06 53.15 53.15 53.13 53.13 5.1K
13:07 53.18 53.29 53.18 53.29 8.8K
13:08 53.30 53.30 53.19 53.19 4.4K
13:09 53.18 53.19 53.16 53.16 9.3K
13:10 53.11 53.11 53.10 53.11 8.2K
13:11 53.13 53.20 53.13 53.20 2.0K
13:12 53.19 53.27 53.19 53.27 2.8K
13:13 53.22 53.23 53.20 53.20 1.8K
13:14 53.20 53.23 53.20 53.23 55.3K
13:15 53.25 53.29 53.25 53.29 9.8K
13:16 53.26 53.26 53.25 53.25 5.7K
13:17 53.29 53.30 53.29 53.30 3.6K
13:18 53.19 53.21 53.19 53.20 2.0K
13:19 53.21 53.21 53.18 53.18 17.6K
13:20 53.20 53.23 53.20 53.23 4.6K
13:21 53.25 53.25 53.24 53.24 0.8K
13:22 53.23 53.24 53.22 53.24 0.9K
13:23 53.23 53.24 53.21 53.21 4.4K
13:24 53.27 53.33 53.27 53.32 3.3K
13:25 53.32 53.37 53.30 53.37 23.0K
13:26 53.34 53.34 53.30 53.31 17.8K
13:27 53.29 53.29 53.17 53.21 27.7K
13:28 53.15 53.15 53.11 53.11 9.6K
13:29 53.14 53.17 53.14 53.17 7.3K
13:31 53.17 53.19 53.17 53.18 17.3K
13:32 53.18 53.18 53.15 53.18 14.5K
13:33 53.15 53.16 53.15 53.16 2.0K
13:34 53.18 53.18 53.17 53.17 2.1K
13:35 53.18 53.21 53.10 53.10 12.5K
13:36 53.08 53.10 53.08 53.10 1.4K
13:37 53.14 53.22 53.14 53.20 14.2K
13:38 53.20 53.21 53.20 53.21 8.7K
13:39 53.22 53.23 53.21 53.23 2.1K
13:40 53.24 53.29 53.24 53.29 9.9K
13:41 53.29 53.39 53.29 53.39 54.6K
13:42 53.37 53.37 53.37 53.37 6.5K
13:43 53.39 53.39 53.31 53.35 11.3K
13:44 53.39 53.39 53.37 53.38 66.4K
13:45 53.40 53.41 53.38 53.38 11.4K
13:46 53.38 53.43 53.38 53.43 11.0K
13:47 53.44 53.57 53.44 53.56 32.1K
13:48 53.58 53.58 53.55 53.55 15.0K
13:49 53.58 53.58 53.55 53.55 3.7K
13:50 53.53 53.59 53.53 53.59 13.8K
13:51 53.57 53.65 53.57 53.62 19.7K
13:52 53.62 53.62 53.53 53.55 25.1K
13:53 53.52 53.53 53.50 53.53 26.4K
13:54 53.50 53.50 53.45 53.45 12.9K
13:55 53.45 53.50 53.45 53.47 25.3K
13:56 53.44 53.45 53.43 53.43 10.0K
13:57 53.44 53.52 53.41 53.52 8.3K
13:58 53.57 53.57 53.57 53.57 0.7K
13:59 53.58 53.60 53.57 53.58 6.7K
14:00 53.61 53.62 53.58 53.62 10.5K
14:01 53.57 53.60 53.57 53.59 4.8K
14:02 53.50 53.60 53.50 53.59 13.6K
14:03 53.62 53.63 53.60 53.61 8.5K
14:04 53.63 53.63 53.60 53.63 10.8K
14:05 53.65 53.70 53.65 53.70 14.1K
14:06 53.71 53.73 53.68 53.73 4.8K
14:07 53.72 53.76 53.72 53.75 12.9K
14:08 53.73 53.76 53.73 53.76 8.5K
14:09 53.69 53.73 53.61 53.61 9.3K
14:10 53.64 53.72 53.64 53.72 4.3K
14:11 53.71 53.76 53.71 53.75 5.5K
14:12 53.76 53.76 53.70 53.71 7.3K
14:13 53.74 53.74 53.69 53.71 3.4K
14:14 53.75 53.77 53.74 53.77 3.6K
14:15 53.77 53.77 53.65 53.67 5.7K
14:16 53.70 53.71 53.66 53.69 4.5K
14:17 53.70 53.70 53.67 53.68 5.1K
14:18 53.64 53.70 53.61 53.70 13.5K
14:19 53.71 53.71 53.65 53.65 15.5K
14:20 53.63 53.66 53.62 53.66 3.0K
14:21 53.69 53.70 53.69 53.70 2.6K
14:22 53.66 53.74 53.66 53.69 15.5K
14:23 53.71 53.71 53.71 53.71 1.6K
14:24 53.70 53.71 53.67 53.67 8.4K
14:25 53.71 53.73 53.69 53.69 8.2K
14:26 53.70 53.72 53.70 53.70 5.1K
14:27 53.72 53.75 53.72 53.75 2.5K
14:28 53.80 53.80 53.75 53.75 7.7K
14:29 53.77 53.77 53.70 53.70 10.1K
14:30 53.70 53.71 53.68 53.71 16.0K
14:31 53.71 53.72 53.62 53.71 15.8K
14:32 53.67 53.71 53.67 53.71 2.6K
14:33 53.67 53.68 53.64 53.64 9.0K
14:34 53.59 53.61 53.56 53.61 7.6K
14:35 53.62 53.63 53.61 53.63 4.6K
14:36 53.62 53.62 53.55 53.55 3.2K
14:37 53.54 53.55 53.48 53.52 12.7K
14:38 53.50 53.55 53.50 53.54 25.7K
14:39 53.54 53.54 53.52 53.52 22.9K
14:40 53.52 53.53 53.50 53.53 6.0K
14:41 53.50 53.50 53.50 53.50 1.3K
14:42 53.50 53.51 53.50 53.51 9.5K
14:43 53.47 53.50 53.47 53.50 2.5K
14:44 53.47 53.47 53.46 53.46 1.2K
14:45 53.52 53.52 53.45 53.47 13.2K
14:46 53.52 53.54 53.50 53.52 22.2K
14:47 53.54 53.57 53.54 53.57 2.7K
14:48 53.58 53.58 53.57 53.58 3.9K
14:49 53.59 53.60 53.58 53.59 13.7K
14:50 53.56 53.56 53.52 53.53 10.3K
14:51 53.54 53.54 53.53 53.53 2.0K
14:52 53.58 53.60 53.58 53.59 2.7K
14:53 53.62 53.66 53.62 53.64 2.9K
14:54 53.64 53.69 53.64 53.67 11.7K
14:55 53.65 53.66 53.63 53.65 8.6K
14:57 53.64 53.72 53.64 53.72 8.7K
14:58 53.68 53.70 53.68 53.70 4.8K
14:59 53.70 53.70 53.70 53.70 4.0K
15:00 53.68 53.68 53.60 53.60 7.1K
15:01 53.60 53.68 53.60 53.68 15.6K
15:02 53.68 53.72 53.68 53.72 7.7K
15:03 53.66 53.66 53.61 53.61 71.1K
15:04 53.59 53.61 53.57 53.58 14.3K
15:05 53.57 53.60 53.56 53.58 12.4K
15:06 53.57 53.59 53.53 53.54 14.9K
15:07 53.51 53.51 53.48 53.51 4.5K
15:08 53.49 53.51 53.48 53.51 8.8K
15:09 53.47 53.47 53.45 53.47 5.3K
15:10 53.47 53.55 53.47 53.55 3.7K
15:11 53.54 53.54 53.54 53.54 5.7K
15:12 53.58 53.59 53.57 53.57 7.1K
15:13 53.58 53.59 53.57 53.59 4.8K
15:14 53.58 53.60 53.58 53.58 7.2K
15:15 53.54 53.55 53.54 53.54 7.2K
15:16 53.49 53.56 53.49 53.53 20.3K
15:17 53.55 53.58 53.51 53.52 70.4K
15:18 53.54 53.54 53.51 53.51 6.9K
15:19 53.54 53.64 53.54 53.64 9.6K
15:20 53.64 53.65 53.62 53.63 16.5K
15:21 53.63 53.65 53.60 53.65 10.0K
15:22 53.66 53.66 53.63 53.65 6.8K
15:23 53.60 53.63 53.60 53.61 7.3K
15:24 53.63 53.67 53.63 53.67 49.7K
15:25 53.67 53.81 53.67 53.80 36.7K
15:26 53.80 53.95 53.80 53.88 261.4K
15:27 53.87 53.98 53.87 53.98 116.5K
15:28 53.99 54.04 53.97 53.97 57.5K
15:29 53.98 54.02 53.96 53.96 13.7K
15:30 53.94 54.07 53.91 54.07 23.7K
15:31 54.04 54.09 54.04 54.08 12.1K
15:32 54.08 54.08 54.03 54.03 16.5K
15:33 54.06 54.11 54.06 54.11 28.1K
15:34 54.10 54.11 54.05 54.05 29.7K
15:35 54.02 54.09 54.00 54.05 10.2K
15:36 54.03 54.10 54.03 54.09 34.3K
15:37 54.10 54.13 54.10 54.13 12.8K
15:38 54.15 54.15 54.09 54.09 84.4K
15:39 54.03 54.03 53.96 53.96 245.9K
15:40 53.97 53.99 53.94 53.94 54.4K
15:41 53.95 54.01 53.95 54.01 6.7K
15:42 54.05 54.15 54.05 54.15 13.7K
15:43 54.15 54.18 54.14 54.17 32.9K
15:44 54.19 54.23 54.16 54.19 26.5K
15:45 54.19 54.26 54.16 54.26 18.7K
15:46 54.28 54.28 54.22 54.23 25.0K
15:47 54.27 54.33 54.25 54.33 74.6K
15:48 54.34 54.39 54.32 54.36 258.9K
15:49 54.36 54.37 54.32 54.33 37.1K
15:50 54.35 54.35 54.30 54.34 41.6K
15:51 54.25 54.25 54.07 54.07 47.6K
15:52 54.13 54.13 53.86 53.87 279.3K
15:53 53.92 53.93 53.79 53.93 131.7K
15:54 54.00 54.07 53.96 53.96 27.8K
15:55 53.93 54.04 53.91 54.04 48.9K
15:56 54.00 54.06 53.99 54.03 15.2K
15:57 54.04 54.04 53.88 54.02 37.0K
15:58 54.02 54.09 54.02 54.05 16.5K
15:59 54.08 54.20 54.06 54.14 517.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available