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 53.75 53.78 53.73 53.76 691.4K
09:31 53.75 53.75 53.59 53.69 59.8K
09:32 53.72 53.72 53.60 53.63 29.3K
09:33 53.62 53.72 53.62 53.70 46.8K
09:34 53.68 53.77 53.65 53.70 48.6K
09:35 53.65 53.65 53.52 53.55 74.4K
09:36 53.58 53.58 53.38 53.42 64.5K
09:37 53.44 53.51 53.42 53.48 28.7K
09:38 53.50 53.63 53.46 53.59 40.4K
09:39 53.60 53.69 53.54 53.69 42.1K
09:40 53.68 53.68 53.53 53.54 21.2K
09:41 53.52 53.57 53.48 53.53 15.1K
09:42 53.46 53.47 53.31 53.36 64.5K
09:43 53.37 53.49 53.37 53.49 33.8K
09:44 53.48 53.49 53.33 53.39 31.1K
09:45 53.39 53.44 53.32 53.39 21.3K
09:46 53.36 53.45 53.35 53.36 14.6K
09:47 53.40 53.40 53.29 53.30 29.9K
09:48 53.29 53.48 53.29 53.44 24.8K
09:49 53.45 53.47 53.39 53.40 12.4K
09:50 53.39 53.39 53.31 53.33 11.4K
09:51 53.33 53.34 53.30 53.34 26.4K
09:52 53.38 53.57 53.38 53.55 18.9K
09:53 53.53 53.68 53.53 53.65 33.2K
09:54 53.63 53.72 53.63 53.71 43.0K
09:55 53.70 53.74 53.62 53.71 17.6K
09:56 53.68 53.68 53.63 53.68 12.3K
09:57 53.67 53.68 53.63 53.63 18.5K
09:58 53.63 53.66 53.51 53.53 19.4K
09:59 53.50 53.55 53.50 53.54 4.9K
10:00 53.57 53.57 53.53 53.54 19.7K
10:01 53.47 53.48 53.44 53.45 17.5K
10:02 53.44 53.48 53.44 53.46 4.0K
10:03 53.45 53.52 53.45 53.51 7.3K
10:04 53.52 53.59 53.52 53.55 11.0K
10:05 53.59 53.71 53.53 53.71 27.8K
10:06 53.73 53.74 53.69 53.69 9.3K
10:07 53.69 53.69 53.55 53.66 68.3K
10:08 53.63 53.73 53.60 53.73 13.7K
10:09 53.74 53.80 53.70 53.70 18.5K
10:10 53.66 53.77 53.63 53.73 21.3K
10:11 53.71 53.78 53.70 53.74 16.5K
10:12 53.68 53.70 53.66 53.70 14.5K
10:13 53.70 53.72 53.68 53.72 19.2K
10:14 53.74 53.74 53.60 53.61 39.4K
10:15 53.64 53.71 53.60 53.71 21.1K
10:16 53.72 53.76 53.71 53.73 13.7K
10:17 53.73 53.78 53.73 53.76 17.5K
10:18 53.75 53.89 53.75 53.88 29.5K
10:19 53.93 53.94 53.90 53.92 25.9K
10:20 53.92 54.05 53.91 54.05 33.9K
10:21 54.04 54.12 54.04 54.06 29.2K
10:22 54.08 54.12 54.04 54.10 26.7K
10:23 54.11 54.13 54.07 54.08 16.3K
10:24 54.07 54.08 54.04 54.05 15.9K
10:25 54.00 54.02 53.97 54.00 8.5K
10:26 54.02 54.02 53.94 53.99 11.2K
10:27 53.97 53.97 53.93 53.94 3.9K
10:28 53.94 53.94 53.83 53.84 12.3K
10:29 53.86 53.86 53.84 53.84 4.7K
10:30 53.82 53.90 53.82 53.87 7.3K
10:31 53.85 53.91 53.82 53.91 5.5K
10:32 53.89 53.93 53.81 53.81 7.0K
10:33 53.82 53.82 53.66 53.78 33.7K
10:34 53.77 53.77 53.73 53.74 6.9K
10:35 53.75 53.75 53.70 53.70 14.8K
10:36 53.67 53.68 53.63 53.67 13.9K
10:37 53.67 53.72 53.67 53.72 9.3K
10:38 53.77 53.84 53.77 53.83 13.3K
10:39 53.81 53.86 53.81 53.85 6.5K
10:40 53.86 53.91 53.86 53.91 11.3K
10:41 53.89 53.89 53.81 53.81 6.4K
10:42 53.81 53.85 53.81 53.85 3.0K
10:43 53.86 53.86 53.85 53.85 2.5K
10:44 53.92 53.92 53.89 53.89 3.4K
10:45 53.90 53.90 53.88 53.88 3.7K
10:46 53.98 54.05 53.98 54.05 5.7K
10:47 54.04 54.10 54.04 54.05 9.9K
10:48 54.06 54.06 53.97 54.02 7.1K
10:49 53.99 54.02 53.98 54.02 8.6K
10:50 53.96 53.96 53.88 53.88 15.6K
10:51 53.86 53.86 53.76 53.79 14.0K
10:52 53.72 53.77 53.71 53.75 13.6K
10:53 53.75 53.76 53.73 53.76 9.3K
10:54 53.75 53.80 53.75 53.76 11.8K
10:55 53.79 53.86 53.79 53.82 12.3K
10:56 53.80 53.82 53.80 53.80 3.0K
10:57 53.80 53.81 53.70 53.72 8.5K
10:58 53.69 53.69 53.64 53.65 16.9K
10:59 53.66 53.67 53.63 53.63 13.5K
11:00 53.62 53.67 53.57 53.67 46.6K
11:01 53.69 53.74 53.67 53.69 15.9K
11:02 53.72 53.78 53.72 53.78 11.8K
11:03 53.72 53.78 53.72 53.75 7.1K
11:04 53.75 53.75 53.73 53.74 10.8K
11:05 53.74 53.78 53.70 53.71 3.7K
11:06 53.73 53.82 53.73 53.75 4.0K
11:07 53.72 53.85 53.72 53.83 12.9K
11:08 53.82 53.82 53.77 53.81 12.0K
11:09 53.82 53.83 53.80 53.80 4.2K
11:10 53.83 53.83 53.75 53.76 9.7K
11:11 53.74 53.82 53.74 53.82 8.9K
11:12 53.83 53.87 53.83 53.86 13.5K
11:13 53.86 53.93 53.86 53.91 5.2K
11:14 53.89 53.92 53.88 53.92 7.3K
11:15 53.90 53.93 53.90 53.93 5.7K
11:16 53.95 53.98 53.95 53.95 5.4K
11:17 53.97 53.97 53.94 53.95 18.9K
11:18 53.94 53.96 53.93 53.93 24.5K
11:19 53.95 53.95 53.91 53.91 2.0K
11:20 53.95 53.95 53.91 53.91 3.1K
11:21 53.91 53.91 53.81 53.81 10.4K
11:22 53.80 53.84 53.77 53.78 8.8K
11:23 53.77 53.80 53.75 53.77 9.8K
11:24 53.75 53.79 53.75 53.78 20.7K
11:25 53.77 53.82 53.76 53.81 12.5K
11:26 53.85 53.98 53.84 53.98 7.5K
11:27 54.01 54.08 53.96 54.08 17.5K
11:28 54.12 54.12 54.08 54.10 19.4K
11:29 54.12 54.21 54.12 54.21 33.7K
11:30 54.21 54.24 54.14 54.24 25.5K
11:31 54.25 54.33 54.25 54.32 15.9K
11:32 54.31 54.35 54.25 54.26 26.2K
11:33 54.29 54.36 54.29 54.36 20.1K
11:34 54.38 54.38 54.36 54.38 64.3K
11:35 54.38 54.38 54.28 54.32 20.6K
11:36 54.32 54.33 54.29 54.31 9.4K
11:37 54.33 54.40 54.32 54.40 15.0K
11:38 54.43 54.47 54.43 54.47 17.7K
11:39 54.47 54.47 54.36 54.36 10.4K
11:40 54.36 54.36 54.33 54.36 6.1K
11:41 54.32 54.32 54.28 54.28 18.7K
11:42 54.30 54.33 54.30 54.30 24.8K
11:43 54.28 54.29 54.24 54.28 53.0K
11:44 54.27 54.30 54.26 54.26 12.0K
11:45 54.29 54.31 54.27 54.30 9.9K
11:46 54.32 54.32 54.31 54.32 6.0K
11:47 54.28 54.30 54.27 54.27 7.8K
11:48 54.34 54.38 54.34 54.36 16.6K
11:49 54.34 54.37 54.29 54.30 7.7K
11:50 54.31 54.34 54.25 54.34 8.6K
11:51 54.32 54.34 54.31 54.32 4.1K
11:52 54.34 54.39 54.34 54.37 11.0K
11:53 54.39 54.42 54.39 54.41 7.4K
11:54 54.42 54.42 54.36 54.36 18.3K
11:55 54.37 54.43 54.37 54.42 5.0K
11:56 54.43 54.53 54.43 54.53 16.5K
11:57 54.53 54.55 54.49 54.53 4.4K
11:58 54.52 54.53 54.50 54.51 6.3K
11:59 54.49 54.49 54.45 54.45 4.6K
12:00 54.51 54.51 54.49 54.51 4.0K
12:01 54.43 54.47 54.40 54.47 10.5K
12:02 54.53 54.55 54.52 54.54 8.5K
12:03 54.57 54.59 54.56 54.58 12.3K
12:04 54.57 54.64 54.55 54.64 15.9K
12:05 54.63 54.63 54.52 54.53 8.9K
12:06 54.50 54.50 54.38 54.38 25.4K
12:07 54.41 54.42 54.33 54.33 23.2K
12:08 54.35 54.39 54.35 54.38 5.0K
12:09 54.38 54.39 54.37 54.38 9.6K
12:10 54.38 54.38 54.27 54.28 14.0K
12:11 54.30 54.30 54.22 54.26 23.2K
12:12 54.25 54.28 54.25 54.27 10.5K
12:13 54.23 54.31 54.23 54.30 10.0K
12:14 54.30 54.33 54.28 54.28 4.7K
12:15 54.27 54.32 54.27 54.28 3.2K
12:16 54.24 54.42 54.24 54.41 8.1K
12:17 54.41 54.42 54.41 54.42 8.2K
12:18 54.44 54.51 54.44 54.51 6.3K
12:19 54.51 54.52 54.50 54.52 38.7K
12:20 54.56 54.65 54.56 54.65 18.0K
12:21 54.65 54.67 54.56 54.56 25.9K
12:22 54.64 54.66 54.61 54.64 12.0K
12:23 54.67 54.67 54.63 54.65 25.4K
12:24 54.63 54.65 54.43 54.43 29.9K
12:25 54.45 54.47 54.40 54.46 13.0K
12:26 54.44 54.44 54.38 54.40 8.4K
12:27 54.44 54.44 54.38 54.38 7.8K
12:28 54.40 54.43 54.35 54.43 4.1K
12:29 54.40 54.42 54.40 54.42 5.9K
12:30 54.40 54.44 54.40 54.44 7.2K
12:31 54.45 54.51 54.45 54.51 2.8K
12:32 54.53 54.53 54.50 54.50 15.1K
12:33 54.49 54.49 54.47 54.47 2.4K
12:34 54.51 54.51 54.51 54.51 2.5K
12:35 54.50 54.50 54.49 54.49 1.2K
12:36 54.52 54.61 54.52 54.61 19.3K
12:37 54.63 54.63 54.60 54.62 7.3K
12:38 54.61 54.66 54.61 54.63 4.4K
12:39 54.62 54.62 54.60 54.60 2.8K
12:40 54.59 54.62 54.57 54.57 4.9K
12:41 54.56 54.59 54.56 54.59 1.2K
12:42 54.60 54.62 54.58 54.62 3.0K
12:43 54.59 54.59 54.54 54.54 5.2K
12:44 54.50 54.55 54.49 54.55 3.8K
12:45 54.58 54.61 54.56 54.56 2.2K
12:46 54.55 54.59 54.55 54.55 2.8K
12:47 54.55 54.55 54.55 54.55 0.9K
12:48 54.55 54.57 54.55 54.55 1.3K
12:49 54.55 54.57 54.47 54.47 6.1K
12:50 54.47 54.47 54.47 54.47 2.2K
12:51 54.49 54.49 54.48 54.48 2.5K
12:52 54.48 54.49 54.46 54.48 7.3K
12:53 54.48 54.48 54.46 54.46 1.2K
12:54 54.46 54.47 54.44 54.44 3.8K
12:55 54.46 54.46 54.46 54.46 2.4K
12:56 54.45 54.45 54.39 54.39 4.9K
12:57 54.35 54.37 54.35 54.36 16.6K
12:58 54.36 54.40 54.36 54.38 8.9K
12:59 54.39 54.39 54.39 54.39 6.6K
13:00 54.40 54.42 54.40 54.42 2.4K
13:01 54.45 54.50 54.45 54.50 11.1K
13:02 54.55 54.55 54.50 54.55 3.0K
13:03 54.58 54.64 54.57 54.63 8.6K
13:04 54.64 54.68 54.61 54.67 9.3K
13:05 54.69 54.73 54.66 54.73 7.8K
13:06 54.72 54.89 54.72 54.89 37.1K
13:07 54.89 54.91 54.86 54.90 34.6K
13:08 54.90 54.90 54.86 54.88 14.9K
13:09 54.90 54.94 54.88 54.92 46.1K
13:10 54.97 55.05 54.97 55.05 50.7K
13:11 55.06 55.07 55.01 55.01 15.9K
13:12 55.07 55.23 55.07 55.20 40.8K
13:13 55.21 55.27 55.17 55.27 44.4K
13:14 55.26 55.34 55.23 55.28 60.2K
13:15 55.30 55.30 55.16 55.22 15.4K
13:16 55.20 55.27 55.17 55.18 15.6K
13:17 55.19 55.33 55.18 55.33 14.0K
13:18 55.33 55.33 55.20 55.23 42.5K
13:19 55.19 55.19 55.14 55.14 13.5K
13:20 55.15 55.22 55.15 55.20 23.6K
13:21 55.19 55.20 55.16 55.20 10.0K
13:22 55.24 55.31 55.24 55.26 22.4K
13:23 55.24 55.24 55.19 55.19 8.7K
13:24 55.21 55.21 55.17 55.20 8.5K
13:25 55.19 55.24 55.19 55.19 26.3K
13:26 55.24 55.34 55.24 55.34 14.9K
13:27 55.39 55.39 55.35 55.36 9.1K
13:28 55.36 55.40 55.36 55.38 18.7K
13:29 55.41 55.41 55.36 55.36 6.7K
13:30 55.39 55.39 55.30 55.30 13.3K
13:31 55.31 55.35 55.31 55.35 7.1K
13:32 55.31 55.31 55.27 55.28 9.8K
13:33 55.30 55.30 55.21 55.21 17.7K
13:34 55.24 55.25 55.22 55.25 16.8K
13:35 55.26 55.36 55.26 55.36 4.8K
13:36 55.37 55.39 55.34 55.37 31.3K
13:37 55.38 55.38 55.26 55.26 18.1K
13:38 55.24 55.27 55.24 55.27 45.7K
13:39 55.27 55.28 55.25 55.26 5.0K
13:40 55.25 55.32 55.25 55.32 14.3K
13:41 55.33 55.42 55.33 55.42 31.9K
13:42 55.42 55.43 55.39 55.43 27.0K
13:43 55.44 55.44 55.40 55.43 8.4K
13:44 55.40 55.44 55.40 55.43 14.3K
13:45 55.40 55.46 55.38 55.46 33.3K
13:46 55.45 55.51 55.45 55.49 41.4K
13:47 55.48 55.48 55.43 55.43 11.7K
13:48 55.45 55.51 55.45 55.47 6.6K
13:49 55.46 55.49 55.46 55.47 8.1K
13:50 55.48 55.51 55.47 55.49 12.8K
13:51 55.51 55.55 55.49 55.49 16.9K
13:52 55.47 55.52 55.43 55.52 24.6K
13:53 55.51 55.51 55.43 55.46 4.2K
13:54 55.47 55.49 55.47 55.48 3.2K
13:55 55.46 55.47 55.44 55.46 5.6K
13:56 55.45 55.45 55.43 55.44 5.1K
13:57 55.41 55.43 55.39 55.40 12.8K
13:58 55.39 55.48 55.39 55.44 17.6K
13:59 55.45 55.48 55.42 55.42 17.9K
14:00 55.40 55.46 55.40 55.42 17.7K
14:01 55.38 55.38 55.32 55.36 8.3K
14:02 55.42 55.44 55.41 55.42 11.1K
14:03 55.44 55.49 55.43 55.47 5.0K
14:04 55.47 55.50 55.46 55.50 18.2K
14:05 55.50 55.52 55.50 55.52 4.0K
14:06 55.49 55.60 55.49 55.60 20.7K
14:07 55.60 55.60 55.50 55.54 14.8K
14:08 55.52 55.59 55.52 55.59 20.8K
14:09 55.57 55.59 55.55 55.55 8.9K
14:10 55.57 55.68 55.57 55.65 18.2K
14:11 55.62 55.66 55.60 55.60 13.6K
14:12 55.58 55.64 55.58 55.63 15.8K
14:13 55.64 55.64 55.61 55.61 13.7K
14:14 55.60 55.60 55.51 55.51 13.5K
14:15 55.54 55.56 55.52 55.55 3.9K
14:16 55.48 55.49 55.39 55.39 30.0K
14:17 55.35 55.43 55.34 55.43 19.0K
14:18 55.40 55.43 55.38 55.42 7.6K
14:19 55.47 55.48 55.45 55.47 29.2K
14:20 55.44 55.49 55.44 55.45 4.5K
14:21 55.45 55.45 55.17 55.21 51.3K
14:22 55.21 55.21 55.09 55.09 36.6K
14:23 55.07 55.19 55.07 55.16 34.6K
14:24 55.21 55.21 55.15 55.19 41.1K
14:25 55.17 55.31 55.17 55.30 15.7K
14:26 55.33 55.34 55.25 55.25 11.5K
14:27 55.24 55.26 55.18 55.18 11.3K
14:28 55.17 55.18 55.06 55.06 62.7K
14:29 55.02 55.05 54.99 55.00 90.0K
14:30 54.96 54.98 54.91 54.92 94.4K
14:31 54.98 55.01 54.87 54.97 25.7K
14:32 54.96 55.00 54.86 55.00 28.3K
14:33 54.90 55.05 54.90 55.02 107.0K
14:34 55.05 55.07 55.02 55.07 8.3K
14:35 55.10 55.16 55.09 55.15 184.2K
14:36 55.23 55.24 55.19 55.20 16.0K
14:37 55.19 55.28 55.16 55.28 15.2K
14:38 55.29 55.29 55.27 55.27 35.1K
14:39 55.27 55.30 55.19 55.19 19.0K
14:40 55.15 55.15 55.13 55.13 5.6K
14:41 55.10 55.10 54.97 54.97 57.1K
14:42 54.94 54.94 54.81 54.86 88.2K
14:43 54.87 54.87 54.82 54.86 52.1K
14:44 54.90 54.91 54.79 54.81 30.1K
14:45 54.83 54.85 54.82 54.82 13.2K
14:46 54.85 54.85 54.77 54.77 12.7K
14:47 54.74 54.76 54.65 54.65 43.0K
14:48 54.65 54.69 54.60 54.64 52.4K
14:49 54.68 54.68 54.52 54.54 115.8K
14:50 54.53 54.63 54.53 54.61 42.9K
14:51 54.63 54.67 54.57 54.62 27.6K
14:52 54.58 54.60 54.53 54.54 17.7K
14:53 54.55 54.69 54.54 54.69 21.5K
14:54 54.67 54.71 54.67 54.70 10.5K
14:55 54.68 54.68 54.67 54.67 8.3K
14:56 54.63 54.63 54.52 54.53 22.8K
14:57 54.51 54.51 54.45 54.49 82.1K
14:58 54.42 54.43 54.38 54.43 37.9K
14:59 54.42 54.45 54.41 54.44 8.9K
15:00 54.43 54.43 54.33 54.42 15.4K
15:01 54.44 54.48 54.37 54.47 34.6K
15:02 54.51 54.53 54.43 54.43 19.6K
15:03 54.45 54.48 54.42 54.48 15.3K
15:04 54.43 54.47 54.41 54.44 19.5K
15:05 54.50 54.68 54.50 54.64 14.9K
15:06 54.68 54.71 54.63 54.71 8.3K
15:07 54.72 54.76 54.72 54.75 9.4K
15:08 54.75 54.89 54.74 54.85 13.9K
15:09 54.82 54.90 54.82 54.90 14.4K
15:10 54.88 54.88 54.83 54.86 9.5K
15:11 54.90 54.90 54.85 54.85 10.5K
15:12 54.86 54.89 54.82 54.87 5.4K
15:13 54.88 54.98 54.88 54.98 4.4K
15:14 55.00 55.04 54.98 55.01 26.5K
15:15 55.03 55.05 55.01 55.05 7.8K
15:16 55.05 55.10 55.00 55.00 19.1K
15:17 54.98 55.08 54.95 55.08 14.7K
15:18 55.07 55.17 55.07 55.17 9.2K
15:19 55.19 55.19 55.15 55.17 7.4K
15:20 55.18 55.31 55.17 55.31 8.5K
15:21 55.27 55.37 55.27 55.36 33.1K
15:22 55.37 55.41 55.33 55.41 30.4K
15:23 55.40 55.46 55.39 55.46 22.4K
15:24 55.45 55.51 55.45 55.46 22.3K
15:25 55.46 55.48 55.45 55.47 15.8K
15:26 55.48 55.49 55.44 55.46 33.8K
15:27 55.46 55.58 55.46 55.58 29.6K
15:28 55.55 55.58 55.54 55.57 11.0K
15:29 55.59 55.61 55.52 55.52 21.5K
15:30 55.52 55.64 55.50 55.61 32.6K
15:31 55.62 55.68 55.62 55.66 40.0K
15:32 55.65 55.69 55.63 55.65 5.1K
15:33 55.66 55.70 55.65 55.70 14.2K
15:34 55.73 55.73 55.70 55.71 11.6K
15:35 55.68 55.74 55.64 55.70 17.0K
15:36 55.72 55.75 55.70 55.75 32.4K
15:37 55.75 55.77 55.72 55.76 26.8K
15:38 55.77 55.78 55.74 55.74 21.6K
15:39 55.73 55.73 55.69 55.71 14.6K
15:40 55.71 55.75 55.71 55.75 3.2K
15:41 55.78 55.79 55.76 55.77 19.8K
15:42 55.75 55.81 55.75 55.78 18.9K
15:43 55.79 55.85 55.79 55.85 64.6K
15:44 55.88 55.89 55.73 55.76 19.7K
15:45 55.81 55.89 55.81 55.85 21.6K
15:46 55.84 55.93 55.84 55.93 19.9K
15:47 55.95 56.00 55.91 55.98 33.8K
15:48 56.00 56.04 55.99 55.99 34.4K
15:49 56.00 56.01 55.97 56.00 47.1K
15:50 55.97 56.19 55.97 56.15 69.3K
15:51 56.19 56.22 56.13 56.13 37.9K
15:52 56.16 56.20 56.14 56.14 27.1K
15:53 56.15 56.17 56.09 56.14 32.9K
15:54 56.15 56.22 56.15 56.19 45.0K
15:55 56.19 56.28 56.16 56.28 57.7K
15:56 56.30 56.40 56.28 56.40 53.7K
15:57 56.42 56.54 56.37 56.53 77.4K
15:58 56.55 56.55 56.30 56.31 56.6K
15:59 56.27 56.37 56.22 56.27 556.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available