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 53.35 53.43 53.35 53.41 623.1K
09:31 53.38 53.44 53.36 53.38 33.8K
09:32 53.43 53.46 53.42 53.42 11.2K
09:33 53.46 53.60 53.46 53.60 16.8K
09:34 53.60 53.65 53.54 53.57 23.7K
09:35 53.60 53.62 53.49 53.50 42.9K
09:36 53.49 53.55 53.44 53.55 33.7K
09:37 53.55 53.55 53.34 53.34 48.5K
09:38 53.34 53.34 53.16 53.31 85.8K
09:39 53.35 53.49 53.35 53.45 14.7K
09:40 53.48 53.59 53.39 53.43 40.4K
09:41 53.37 53.41 53.31 53.41 18.6K
09:42 53.38 53.43 53.34 53.34 81.4K
09:43 53.39 53.45 53.24 53.25 98.5K
09:44 53.22 53.22 52.89 52.90 277.1K
09:45 52.98 53.01 52.91 52.95 66.0K
09:46 52.94 52.97 52.77 52.93 37.7K
09:47 52.88 52.94 52.84 52.90 19.2K
09:48 52.81 52.84 52.75 52.82 30.2K
09:49 52.78 52.85 52.67 52.85 22.5K
09:50 52.87 52.91 52.79 52.91 18.3K
09:51 52.95 53.01 52.95 52.99 41.1K
09:52 53.05 53.17 53.04 53.15 51.6K
09:53 53.09 53.14 53.07 53.07 46.6K
09:54 53.05 53.12 53.03 53.10 50.8K
09:55 53.07 53.13 53.03 53.08 17.3K
09:56 53.05 53.14 52.97 53.14 11.2K
09:57 53.14 53.18 53.10 53.15 19.3K
09:58 53.12 53.19 53.11 53.19 18.8K
09:59 53.20 53.25 53.16 53.24 11.5K
10:00 53.21 53.21 53.15 53.19 21.0K
10:01 53.23 53.23 53.14 53.13 7.7K
10:02 53.13 53.13 53.09 53.13 3.9K
10:03 53.09 53.14 53.05 53.05 5.7K
10:04 53.03 53.14 53.03 53.11 13.3K
10:05 53.11 53.11 52.99 52.99 12.3K
10:06 53.00 53.00 52.87 52.92 28.2K
10:07 52.95 52.95 52.85 52.88 6.2K
10:08 52.89 52.98 52.89 52.98 4.9K
10:09 52.97 53.01 52.96 52.96 28.2K
10:10 52.80 52.86 52.80 52.82 27.4K
10:11 52.79 52.80 52.70 52.71 17.5K
10:12 52.66 52.72 52.66 52.71 25.2K
10:13 52.72 52.79 52.72 52.79 19.0K
10:14 52.73 52.78 52.70 52.71 19.7K
10:15 52.74 52.74 52.52 52.52 19.9K
10:16 52.55 52.61 52.54 52.58 12.4K
10:17 52.63 52.64 52.56 52.56 23.1K
10:18 52.57 52.67 52.50 52.50 7.5K
10:19 52.52 52.55 52.46 52.48 31.1K
10:20 52.51 52.53 52.42 52.42 39.5K
10:21 52.42 52.48 52.42 52.48 9.3K
10:22 52.44 52.54 52.40 52.54 20.5K
10:23 52.55 52.63 52.55 52.59 14.1K
10:24 52.59 52.60 52.38 52.38 22.2K
10:25 52.38 52.52 52.38 52.52 13.5K
10:26 52.47 52.50 52.44 52.47 26.9K
10:27 52.47 52.49 52.47 52.49 11.9K
10:28 52.49 52.54 52.44 52.44 22.0K
10:29 52.41 52.42 52.35 52.35 8.6K
10:30 52.33 52.40 52.33 52.39 22.0K
10:31 52.40 52.40 52.21 52.21 33.1K
10:32 52.24 52.31 52.24 52.27 9.1K
10:33 52.29 52.33 52.22 52.22 29.8K
10:34 52.18 52.18 52.10 52.18 32.8K
10:35 52.15 52.33 52.14 52.33 5.9K
10:36 52.32 52.44 52.28 52.35 23.4K
10:37 52.41 52.44 52.39 52.41 21.3K
10:38 52.41 52.44 52.37 52.43 8.7K
10:39 52.43 52.43 52.35 52.38 20.8K
10:40 52.37 52.53 52.35 52.53 8.9K
10:41 52.56 52.57 52.50 52.53 42.0K
10:42 52.51 52.55 52.48 52.52 15.2K
10:43 52.54 52.59 52.54 52.56 9.2K
10:44 52.53 52.53 52.46 52.52 25.2K
10:45 52.46 52.53 52.46 52.52 10.1K
10:46 52.43 52.46 52.39 52.43 9.0K
10:47 52.43 52.49 52.43 52.48 4.2K
10:48 52.44 52.48 52.44 52.48 5.0K
10:49 52.45 52.56 52.44 52.56 5.9K
10:50 52.56 52.65 52.56 52.65 10.0K
10:51 52.63 52.65 52.58 52.65 5.6K
10:52 52.67 52.70 52.67 52.69 14.3K
10:53 52.71 52.71 52.68 52.70 3.5K
10:54 52.65 52.65 52.63 52.64 6.4K
10:55 52.65 52.65 52.56 52.58 8.6K
10:56 52.62 52.62 52.49 52.49 2.7K
10:57 52.49 52.49 52.43 52.49 7.3K
10:58 52.50 52.51 52.49 52.49 2.2K
10:59 52.51 52.51 52.48 52.48 2.1K
11:00 52.48 52.48 52.41 52.41 14.6K
11:01 52.41 52.45 52.40 52.44 4.5K
11:02 52.41 52.46 52.38 52.43 10.5K
11:03 52.35 52.35 52.25 52.30 19.2K
11:04 52.25 52.25 52.05 52.10 25.1K
11:05 52.08 52.10 52.03 52.08 9.9K
11:06 52.07 52.14 52.07 52.12 13.5K
11:07 52.16 52.22 52.16 52.22 10.5K
11:08 52.25 52.27 52.21 52.26 5.4K
11:09 52.30 52.32 52.28 52.31 4.8K
11:10 52.28 52.36 52.26 52.36 9.3K
11:11 52.39 52.43 52.37 52.38 15.9K
11:12 52.40 52.48 52.40 52.46 15.7K
11:13 52.49 52.51 52.44 52.44 8.4K
11:14 52.45 52.54 52.45 52.54 6.0K
11:15 52.50 52.55 52.49 52.55 7.0K
11:16 52.55 52.61 52.55 52.58 4.4K
11:17 52.55 52.56 52.54 52.55 4.8K
11:18 52.52 52.55 52.50 52.50 2.1K
11:19 52.49 52.49 52.42 52.42 15.2K
11:20 52.39 52.40 52.33 52.40 13.5K
11:21 52.42 52.42 52.37 52.37 6.6K
11:22 52.41 52.41 52.33 52.40 5.3K
11:23 52.44 52.47 52.44 52.47 7.1K
11:24 52.46 52.48 52.46 52.46 7.8K
11:25 52.46 52.51 52.46 52.50 1.9K
11:26 52.48 52.56 52.47 52.55 5.5K
11:27 52.58 52.65 52.58 52.65 14.3K
11:28 52.65 52.69 52.65 52.68 24.8K
11:29 52.70 52.70 52.67 52.68 11.1K
11:30 52.64 52.64 52.56 52.61 6.1K
11:31 52.66 52.66 52.54 52.54 6.8K
11:32 52.62 52.62 52.55 52.55 13.3K
11:33 52.56 52.67 52.56 52.67 5.5K
11:34 52.70 52.77 52.70 52.75 25.6K
11:35 52.74 52.74 52.62 52.63 4.9K
11:36 52.64 52.65 52.61 52.63 11.1K
11:37 52.61 52.67 52.61 52.66 10.8K
11:38 52.69 52.69 52.63 52.65 4.8K
11:39 52.74 52.78 52.73 52.78 4.6K
11:40 52.77 52.77 52.68 52.70 7.9K
11:41 52.71 52.71 52.67 52.67 4.2K
11:42 52.67 52.79 52.67 52.79 9.6K
11:43 52.75 52.75 52.67 52.72 37.2K
11:44 52.70 52.70 52.65 52.65 11.3K
11:45 52.64 52.65 52.59 52.59 8.9K
11:46 52.62 52.62 52.53 52.53 6.1K
11:47 52.51 52.58 52.51 52.54 14.5K
11:48 52.51 52.52 52.51 52.52 1.6K
11:49 52.56 52.56 52.51 52.51 16.7K
11:50 52.48 52.52 52.45 52.52 4.9K
11:51 52.51 52.52 52.48 52.51 4.5K
11:52 52.55 52.57 52.52 52.54 5.2K
11:53 52.59 52.64 52.59 52.62 3.2K
11:54 52.64 52.64 52.56 52.56 5.2K
11:55 52.58 52.62 52.58 52.62 1.7K
11:56 52.62 52.71 52.62 52.71 2.7K
11:57 52.71 52.73 52.71 52.73 3.9K
11:58 52.73 52.76 52.73 52.76 2.9K
11:59 52.75 52.78 52.74 52.76 12.9K
12:00 52.77 52.77 52.76 52.76 5.7K
12:01 52.80 52.81 52.72 52.72 12.8K
12:02 52.74 52.75 52.74 52.75 13.8K
12:03 52.75 52.76 52.72 52.76 6.7K
12:04 52.77 52.77 52.73 52.73 9.6K
12:05 52.73 52.83 52.73 52.83 21.0K
12:06 52.83 52.83 52.72 52.73 5.0K
12:07 52.73 52.78 52.65 52.66 17.9K
12:08 52.66 52.69 52.66 52.68 4.5K
12:09 52.67 52.72 52.65 52.72 5.1K
12:10 52.76 52.84 52.76 52.84 24.0K
12:11 52.85 52.86 52.83 52.84 27.1K
12:12 52.85 52.86 52.81 52.86 20.9K
12:13 52.86 52.86 52.80 52.86 33.6K
12:14 52.85 52.87 52.85 52.87 4.2K
12:15 52.86 52.86 52.82 52.83 7.6K
12:16 52.84 52.84 52.69 52.69 8.3K
12:17 52.72 52.74 52.68 52.69 16.6K
12:18 52.71 52.71 52.65 52.68 16.4K
12:19 52.70 52.76 52.58 52.58 18.5K
12:20 52.58 52.61 52.56 52.61 13.5K
12:21 52.60 52.63 52.58 52.58 20.7K
12:22 52.59 52.61 52.53 52.56 9.8K
12:23 52.58 52.58 52.55 52.55 3.9K
12:24 52.63 52.65 52.63 52.64 4.0K
12:25 52.68 52.79 52.66 52.79 19.2K
12:26 52.80 52.83 52.73 52.74 10.0K
12:27 52.72 52.72 52.69 52.69 3.0K
12:28 52.69 52.69 52.63 52.65 8.1K
12:29 52.68 52.70 52.68 52.69 5.2K
12:30 52.73 52.73 52.67 52.67 2.8K
12:31 52.64 52.73 52.64 52.73 11.2K
12:32 52.74 52.79 52.73 52.78 3.4K
12:33 52.83 52.85 52.83 52.83 4.1K
12:34 52.81 52.81 52.79 52.79 6.7K
12:35 52.74 52.85 52.74 52.84 22.0K
12:36 52.80 52.80 52.76 52.78 7.7K
12:37 52.76 52.79 52.72 52.74 11.7K
12:38 52.72 52.74 52.68 52.71 20.0K
12:39 52.69 52.71 52.68 52.71 18.6K
12:40 52.75 52.81 52.72 52.72 22.2K
12:41 52.67 52.70 52.60 52.70 6.0K
12:42 52.69 52.79 52.69 52.79 13.2K
12:43 52.78 52.78 52.61 52.62 18.8K
12:44 52.66 52.66 52.61 52.63 20.8K
12:45 52.67 52.67 52.66 52.66 1.3K
12:46 52.72 52.72 52.65 52.66 4.2K
12:47 52.58 52.60 52.54 52.55 5.2K
12:48 52.52 52.58 52.52 52.58 3.5K
12:49 52.56 52.58 52.44 52.44 8.8K
12:50 52.43 52.49 52.43 52.46 13.9K
12:51 52.48 52.49 52.45 52.48 6.1K
12:52 52.48 52.50 52.46 52.49 5.2K
12:53 52.53 52.53 52.50 52.50 1.3K
12:54 52.54 52.56 52.54 52.56 3.9K
12:55 52.56 52.57 52.56 52.55 8.2K
12:57 52.61 52.64 52.60 52.64 11.3K
12:58 52.66 52.66 52.59 52.60 13.0K
12:59 52.59 52.61 52.58 52.59 8.6K
13:00 52.60 52.62 52.60 52.60 2.6K
13:01 52.62 52.69 52.59 52.67 3.3K
13:02 52.67 52.67 52.60 52.66 12.1K
13:03 52.62 52.65 52.62 52.65 8.6K
13:04 52.67 52.67 52.63 52.63 2.9K
13:05 52.58 52.58 52.50 52.52 20.4K
13:06 52.55 52.59 52.54 52.59 3.6K
13:07 52.51 52.56 52.51 52.56 2.9K
13:08 52.58 52.58 52.46 52.46 13.0K
13:09 52.45 52.45 52.39 52.44 20.0K
13:10 52.43 52.43 52.40 52.40 10.6K
13:11 52.39 52.41 52.35 52.41 13.8K
13:12 52.38 52.38 52.28 52.32 49.4K
13:13 52.29 52.37 52.29 52.37 14.6K
13:14 52.36 52.39 52.36 52.39 21.6K
13:15 52.37 52.37 52.30 52.30 14.8K
13:16 52.29 52.29 52.21 52.22 27.7K
13:17 52.23 52.24 52.20 52.23 20.6K
13:18 52.21 52.23 52.20 52.23 5.7K
13:19 52.21 52.23 52.15 52.21 23.7K
13:20 52.21 52.22 52.16 52.18 77.3K
13:21 52.18 52.18 52.07 52.07 41.8K
13:22 52.08 52.11 51.98 51.98 59.7K
13:23 51.95 52.03 51.95 52.01 34.3K
13:24 51.99 52.01 51.95 51.96 32.7K
13:25 51.98 51.98 51.77 51.77 77.0K
13:26 51.78 51.87 51.78 51.87 20.0K
13:27 51.85 52.01 51.85 52.01 16.2K
13:28 52.01 52.05 52.01 52.05 14.5K
13:29 52.06 52.10 52.05 52.07 7.7K
13:30 52.04 52.09 52.04 52.07 5.6K
13:31 52.10 52.14 52.08 52.14 1.4K
13:32 52.14 52.14 52.08 52.08 4.3K
13:33 52.07 52.12 52.07 52.12 4.1K
13:34 52.10 52.14 52.10 52.14 3.0K
13:35 52.10 52.17 52.10 52.17 8.0K
13:36 52.17 52.17 52.08 52.08 6.6K
13:37 52.07 52.14 52.06 52.12 7.9K
13:38 52.19 52.19 52.15 52.15 2.2K
13:39 52.20 52.21 52.19 52.20 1.8K
13:40 52.23 52.24 52.21 52.21 12.0K
13:41 52.24 52.24 52.24 52.24 0.9K
13:42 52.32 52.37 52.32 52.35 8.9K
13:43 52.34 52.34 52.33 52.33 1.7K
13:44 52.34 52.34 52.29 52.29 5.0K
13:45 52.30 52.31 52.29 52.31 5.2K
13:46 52.28 52.36 52.27 52.36 8.7K
13:47 52.35 52.35 52.29 52.29 6.6K
13:48 52.27 52.27 52.25 52.25 2.8K
13:49 52.27 52.28 52.27 52.27 5.5K
13:50 52.29 52.43 52.29 52.41 17.2K
13:51 52.40 52.44 52.40 52.42 5.5K
13:52 52.36 52.42 52.36 52.41 7.1K
13:53 52.40 52.40 52.37 52.38 10.1K
13:54 52.39 52.42 52.39 52.41 3.0K
13:55 52.41 52.44 52.39 52.44 5.2K
13:56 52.43 52.46 52.43 52.46 4.0K
13:57 52.44 52.44 52.42 52.42 5.1K
13:58 52.43 52.45 52.43 52.45 5.6K
14:00 52.47 52.47 52.41 52.43 5.5K
14:01 52.42 52.42 52.34 52.35 12.1K
14:02 52.42 52.42 52.36 52.36 1.7K
14:03 52.38 52.41 52.36 52.39 2.2K
14:04 52.43 52.45 52.43 52.43 3.3K
14:05 52.50 52.50 52.48 52.48 6.4K
14:06 52.51 52.51 52.46 52.46 3.8K
14:07 52.50 52.51 52.50 52.50 6.4K
14:08 52.47 52.47 52.47 52.47 1.9K
14:09 52.38 52.38 52.37 52.37 1.3K
14:10 52.36 52.36 52.29 52.33 2.5K
14:11 52.30 52.34 52.30 52.34 6.7K
14:12 52.36 52.36 52.33 52.35 1.2K
14:13 52.34 52.35 52.34 52.35 4.9K
14:14 52.31 52.31 52.29 52.31 4.0K
14:15 52.26 52.29 52.26 52.28 2.6K
14:16 52.28 52.28 52.25 52.26 11.0K
14:17 52.26 52.26 52.23 52.23 8.7K
14:18 52.28 52.28 52.28 52.28 0.1K
14:19 52.32 52.56 52.32 52.56 28.3K
14:20 52.63 52.63 52.52 52.52 16.4K
14:21 52.49 52.58 52.49 52.58 7.4K
14:22 52.59 52.60 52.54 52.54 4.3K
14:23 52.51 52.51 52.51 52.51 1.7K
14:24 52.52 52.52 52.50 52.50 1.7K
14:25 52.47 52.52 52.46 52.52 7.1K
14:26 52.48 52.50 52.47 52.50 4.6K
14:27 52.55 52.55 52.51 52.51 7.2K
14:28 52.54 52.54 52.45 52.47 4.7K
14:29 52.44 52.44 52.44 52.44 1.9K
14:30 52.46 52.46 52.45 52.45 2.2K
14:31 52.47 52.53 52.47 52.53 9.4K
14:32 52.48 52.54 52.46 52.48 15.3K
14:33 52.48 52.48 52.48 52.48 2.9K
14:34 52.53 52.66 52.53 52.62 18.2K
14:35 52.64 52.64 52.58 52.59 3.4K
14:36 52.58 52.58 52.55 52.56 5.6K
14:37 52.53 52.53 52.53 52.53 0.5K
14:38 52.48 52.50 52.45 52.45 4.4K
14:39 52.41 52.45 52.41 52.44 5.8K
14:40 52.45 52.45 52.44 52.44 1.9K
14:41 52.50 52.50 52.50 52.50 4.4K
14:42 52.48 52.51 52.48 52.48 5.3K
14:43 52.51 52.53 52.50 52.53 9.2K
14:44 52.51 52.51 52.48 52.50 2.4K
14:45 52.49 52.49 52.47 52.47 2.4K
14:46 52.45 52.45 52.45 52.45 2.1K
14:47 52.56 52.59 52.56 52.58 1.7K
14:48 52.57 52.58 52.57 52.58 7.6K
14:49 52.57 52.57 52.55 52.55 2.7K
14:50 52.47 52.55 52.46 52.55 2.4K
14:51 52.56 52.58 52.56 52.58 4.2K
14:52 52.59 52.61 52.59 52.61 6.9K
14:53 52.63 52.65 52.62 52.62 3.4K
14:54 52.61 52.61 52.57 52.59 1.3K
14:55 52.59 52.59 52.59 52.59 2.4K
14:56 52.59 52.62 52.58 52.58 9.1K
14:57 52.55 52.59 52.55 52.59 2.8K
14:58 52.59 52.65 52.59 52.65 8.3K
14:59 52.67 52.70 52.64 52.70 28.0K
15:00 52.70 52.72 52.70 52.70 29.6K
15:01 52.67 52.68 52.67 52.68 5.6K
15:02 52.71 52.71 52.66 52.66 6.2K
15:03 52.67 52.67 52.64 52.65 7.4K
15:04 52.67 52.68 52.66 52.66 3.9K
15:05 52.67 52.67 52.64 52.64 1.6K
15:06 52.68 52.73 52.68 52.73 14.4K
15:07 52.73 52.76 52.73 52.76 1.1K
15:08 52.76 52.76 52.70 52.70 11.8K
15:09 52.74 52.77 52.74 52.77 5.0K
15:10 52.76 52.76 52.76 52.76 1.5K
15:11 52.78 52.78 52.76 52.76 4.0K
15:12 52.76 52.76 52.75 52.75 4.2K
15:13 52.77 52.77 52.74 52.76 11.1K
15:14 52.76 52.76 52.72 52.72 7.6K
15:15 52.73 52.77 52.71 52.76 8.8K
15:16 52.76 52.76 52.76 52.76 3.8K
15:17 52.79 52.90 52.79 52.87 17.4K
15:18 52.88 52.88 52.84 52.87 17.5K
15:19 52.88 52.91 52.88 52.89 3.4K
15:20 52.90 52.93 52.90 52.92 13.9K
15:21 52.92 52.92 52.82 52.82 3.1K
15:22 52.79 52.79 52.74 52.74 149.7K
15:23 52.77 52.81 52.77 52.79 3.4K
15:24 52.77 52.80 52.77 52.79 6.2K
15:25 52.78 52.82 52.78 52.82 5.5K
15:26 52.82 52.82 52.76 52.76 6.6K
15:27 52.76 52.79 52.72 52.79 7.9K
15:28 52.78 52.78 52.78 52.78 1.6K
15:29 52.75 52.76 52.72 52.72 4.9K
15:30 52.71 52.72 52.67 52.69 6.9K
15:32 52.74 52.74 52.69 52.69 4.3K
15:33 52.68 52.70 52.63 52.68 7.1K
15:34 52.69 52.69 52.69 52.69 6.2K
15:35 52.73 52.73 52.67 52.70 13.1K
15:36 52.70 52.71 52.63 52.68 10.9K
15:37 52.69 52.71 52.65 52.66 9.4K
15:38 52.68 52.69 52.62 52.63 14.6K
15:39 52.64 52.64 52.63 52.63 3.6K
15:40 52.65 52.65 52.64 52.64 7.7K
15:41 52.65 52.69 52.65 52.69 18.3K
15:42 52.68 52.73 52.68 52.68 39.6K
15:43 52.67 52.68 52.63 52.63 7.0K
15:44 52.64 52.67 52.64 52.66 6.1K
15:45 52.62 52.63 52.61 52.63 19.4K
15:46 52.60 52.60 52.56 52.59 24.6K
15:47 52.60 52.60 52.58 52.59 8.1K
15:48 52.57 52.60 52.57 52.59 5.0K
15:49 52.59 52.63 52.59 52.61 9.3K
15:50 52.67 52.67 52.58 52.59 9.4K
15:51 52.60 52.60 52.56 52.56 9.1K
15:52 52.56 52.59 52.55 52.57 18.8K
15:53 52.56 52.58 52.56 52.58 8.6K
15:54 52.57 52.57 52.52 52.52 12.8K
15:55 52.52 52.53 52.50 52.51 27.3K
15:56 52.50 52.50 52.47 52.49 15.2K
15:57 52.50 52.50 52.45 52.48 14.8K
15:58 52.48 52.48 52.43 52.43 30.3K
15:59 52.41 52.49 52.38 52.47 145.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available