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 60.94 61.07 60.88 61.05 1,337.2K
09:31 61.07 61.15 60.99 61.12 77.9K
09:32 61.11 61.18 61.09 61.09 63.3K
09:33 61.09 61.09 60.95 60.98 103.5K
09:34 60.97 60.97 60.45 60.52 100.4K
09:35 60.56 60.86 60.43 60.86 50.9K
09:36 60.82 60.83 60.37 60.45 80.0K
09:37 60.54 60.72 60.48 60.72 71.6K
09:38 60.69 60.69 60.54 60.62 44.3K
09:39 60.59 60.81 60.43 60.81 109.1K
09:40 60.79 60.95 60.72 60.95 70.6K
09:41 60.91 61.11 60.86 61.11 203.7K
09:42 61.08 61.09 61.00 61.00 42.8K
09:43 60.99 61.02 60.85 61.02 82.9K
09:44 61.00 61.00 60.81 60.81 12.3K
09:45 60.85 60.85 60.72 60.74 26.4K
09:46 60.75 60.80 60.58 60.58 21.1K
09:47 60.47 60.59 60.39 60.50 62.3K
09:48 60.50 60.78 60.50 60.53 24.1K
09:49 60.48 60.69 60.46 60.69 27.1K
09:50 60.68 60.69 60.54 60.69 46.5K
09:51 60.61 60.71 60.60 60.68 16.0K
09:52 60.78 60.94 60.72 60.93 35.5K
09:53 60.94 60.99 60.92 60.96 38.9K
09:54 60.95 60.97 60.81 60.89 18.4K
09:55 60.83 60.87 60.81 60.84 30.7K
09:56 60.81 60.81 60.56 60.56 72.5K
09:57 60.56 60.77 60.54 60.75 54.3K
09:58 60.65 60.65 60.48 60.48 35.9K
09:59 60.51 60.51 60.36 60.36 57.9K
10:00 60.38 60.48 60.33 60.39 36.3K
10:01 60.40 60.54 60.39 60.49 9.1K
10:02 60.53 60.53 60.38 60.42 25.9K
10:03 60.39 60.39 60.19 60.26 33.4K
10:04 60.28 60.42 60.27 60.42 12.2K
10:05 60.36 60.42 60.31 60.31 22.7K
10:06 60.34 60.59 60.27 60.56 36.4K
10:07 60.54 60.70 60.54 60.65 35.7K
10:08 60.69 60.69 60.51 60.51 29.4K
10:09 60.50 60.61 60.43 60.57 27.3K
10:10 60.48 60.54 60.32 60.32 26.8K
10:11 60.33 60.34 60.23 60.31 25.1K
10:12 60.29 60.29 60.11 60.11 30.9K
10:13 60.12 60.19 60.09 60.19 24.8K
10:14 60.15 60.24 60.14 60.20 23.5K
10:15 60.17 60.39 60.17 60.33 27.1K
10:16 60.33 60.46 60.18 60.46 41.5K
10:17 60.41 60.53 60.37 60.53 64.9K
10:18 60.47 60.53 60.47 60.52 18.2K
10:19 60.52 60.63 60.50 60.56 53.4K
10:20 60.56 60.65 60.55 60.60 12.1K
10:21 60.60 60.68 60.57 60.59 20.0K
10:22 60.56 60.61 60.45 60.45 16.7K
10:23 60.43 60.57 60.36 60.50 15.0K
10:24 60.45 60.54 60.37 60.38 30.1K
10:25 60.39 60.39 60.27 60.28 159.1K
10:26 60.28 60.43 60.21 60.33 47.3K
10:27 60.35 60.57 60.35 60.57 15.2K
10:28 60.60 60.70 60.60 60.70 44.6K
10:29 60.70 60.78 60.69 60.75 41.5K
10:30 60.74 60.88 60.71 60.75 29.7K
10:31 60.75 60.75 60.57 60.63 26.2K
10:32 60.67 60.74 60.54 60.54 16.5K
10:33 60.52 60.70 60.49 60.70 18.2K
10:34 60.72 60.82 60.57 60.64 23.8K
10:35 60.63 60.75 60.62 60.66 12.5K
10:36 60.59 60.62 60.31 60.32 38.3K
10:37 60.24 60.24 60.16 60.22 35.4K
10:38 60.21 60.28 60.18 60.26 38.2K
10:39 60.26 60.29 60.24 60.28 11.4K
10:40 60.29 60.41 60.25 60.38 10.2K
10:41 60.38 60.49 60.38 60.43 14.0K
10:42 60.45 60.53 60.40 60.53 25.3K
10:43 60.56 60.56 60.41 60.42 20.2K
10:44 60.43 60.43 60.33 60.38 30.6K
10:45 60.38 60.40 60.31 60.31 11.5K
10:46 60.30 60.46 60.27 60.43 17.9K
10:47 60.50 60.51 60.34 60.35 21.9K
10:48 60.35 60.39 60.28 60.35 18.6K
10:49 60.35 60.35 60.27 60.27 7.6K
10:50 60.28 60.40 60.24 60.25 19.7K
10:51 60.25 60.25 60.18 60.24 31.7K
10:52 60.30 60.30 60.18 60.20 22.7K
10:53 60.16 60.18 60.14 60.18 17.5K
10:54 60.16 60.19 60.10 60.18 38.7K
10:55 60.16 60.16 60.01 60.05 69.6K
10:56 60.06 60.07 59.96 59.97 131.2K
10:57 59.97 60.07 59.97 60.07 60.7K
10:58 60.10 60.26 60.07 60.24 31.3K
10:59 60.26 60.39 60.26 60.36 25.9K
11:00 60.39 60.44 60.30 60.37 27.0K
11:01 60.39 60.39 60.31 60.31 13.8K
11:02 60.31 60.37 60.25 60.34 11.7K
11:03 60.35 60.48 60.33 60.40 37.4K
11:04 60.39 60.48 60.39 60.43 9.0K
11:05 60.45 60.62 60.45 60.54 54.4K
11:06 60.55 60.55 60.42 60.42 16.0K
11:07 60.35 60.59 60.35 60.59 25.1K
11:08 60.60 60.68 60.56 60.56 19.1K
11:09 60.54 60.54 60.39 60.43 11.8K
11:10 60.45 60.49 60.38 60.41 11.2K
11:11 60.41 60.41 60.34 60.34 17.3K
11:12 60.41 60.41 60.36 60.41 10.1K
11:13 60.40 60.49 60.38 60.49 10.7K
11:14 60.46 60.46 60.41 60.45 9.1K
11:15 60.41 60.42 60.38 60.38 7.1K
11:16 60.35 60.37 60.30 60.37 16.2K
11:17 60.34 60.38 60.30 60.38 11.6K
11:18 60.39 60.41 60.35 60.38 7.3K
11:19 60.47 60.64 60.45 60.63 11.3K
11:20 60.63 60.70 60.63 60.69 16.2K
11:21 60.69 60.81 60.69 60.81 39.2K
11:22 60.78 60.80 60.70 60.77 54.6K
11:23 60.77 60.77 60.67 60.68 18.3K
11:24 60.71 60.75 60.66 60.66 12.9K
11:25 60.65 60.70 60.62 60.70 7.8K
11:26 60.69 60.72 60.61 60.61 9.7K
11:27 60.59 60.64 60.58 60.64 12.2K
11:28 60.63 60.67 60.60 60.65 13.5K
11:29 60.66 60.76 60.59 60.59 36.2K
11:30 60.57 60.68 60.57 60.62 18.1K
11:31 60.59 60.66 60.56 60.63 12.4K
11:32 60.62 60.62 60.54 60.60 8.2K
11:33 60.59 60.65 60.54 60.65 11.4K
11:34 60.66 60.73 60.61 60.73 13.2K
11:35 60.79 60.82 60.70 60.74 13.1K
11:36 60.73 60.76 60.69 60.70 9.3K
11:37 60.76 60.80 60.73 60.76 17.0K
11:38 60.74 60.83 60.70 60.83 15.8K
11:39 60.85 60.90 60.85 60.89 43.5K
11:40 60.88 60.88 60.82 60.88 8.3K
11:41 60.89 60.89 60.84 60.89 9.5K
11:42 60.87 60.90 60.85 60.89 7.7K
11:43 60.93 60.95 60.92 60.94 26.4K
11:44 60.95 61.03 60.94 61.03 44.0K
11:45 61.06 61.07 60.98 61.00 32.3K
11:46 60.96 61.06 60.96 61.02 8.1K
11:47 61.01 61.03 60.95 60.95 28.0K
11:48 60.95 60.97 60.92 60.95 7.5K
11:49 60.94 60.97 60.87 60.92 10.0K
11:50 60.92 60.99 60.80 60.82 14.1K
11:51 60.84 60.84 60.76 60.77 13.4K
11:52 60.78 60.92 60.78 60.88 12.5K
11:53 60.88 60.93 60.88 60.91 5.9K
11:54 60.93 60.96 60.84 60.92 14.6K
11:55 60.90 60.90 60.85 60.85 3.1K
11:56 60.85 60.88 60.84 60.84 7.9K
11:57 60.85 60.92 60.83 60.83 8.5K
11:58 60.78 60.80 60.68 60.70 27.9K
11:59 60.72 60.83 60.69 60.82 9.1K
12:00 60.84 60.85 60.77 60.81 15.7K
12:01 60.76 60.82 60.74 60.82 12.7K
12:02 60.74 60.88 60.74 60.82 8.2K
12:03 60.89 60.89 60.83 60.85 7.2K
12:04 60.87 60.95 60.87 60.95 29.4K
12:05 60.93 60.93 60.86 60.90 13.7K
12:06 60.89 61.00 60.89 61.00 22.0K
12:07 60.96 61.04 60.96 61.00 12.0K
12:08 61.00 61.04 60.98 60.98 13.9K
12:09 60.98 60.98 60.91 60.93 8.4K
12:10 60.99 60.99 60.91 60.95 11.0K
12:11 60.96 61.02 60.96 61.01 44.0K
12:12 60.99 61.04 60.95 61.02 16.7K
12:13 61.01 61.04 61.00 61.02 9.9K
12:14 61.05 61.07 61.03 61.07 9.0K
12:15 61.08 61.29 61.07 61.28 61.7K
12:16 61.31 61.35 61.29 61.32 20.8K
12:17 61.33 61.33 61.23 61.26 23.9K
12:18 61.26 61.26 61.17 61.23 14.5K
12:19 61.23 61.23 61.10 61.10 17.4K
12:20 61.04 61.07 60.89 60.92 10.7K
12:21 60.94 61.03 60.94 60.95 17.5K
12:22 60.95 61.01 60.93 61.01 8.9K
12:23 61.07 61.12 61.04 61.04 8.4K
12:24 61.04 61.04 60.90 60.96 15.9K
12:25 60.95 60.96 60.89 60.94 17.3K
12:26 60.94 60.95 60.83 60.83 14.8K
12:27 60.85 60.88 60.83 60.83 16.5K
12:28 60.83 60.83 60.76 60.76 28.9K
12:29 60.77 60.80 60.73 60.74 15.1K
12:30 60.75 60.76 60.64 60.64 33.2K
12:31 60.64 60.65 60.59 60.63 26.9K
12:32 60.61 60.62 60.58 60.62 5.5K
12:33 60.59 60.65 60.57 60.59 10.0K
12:34 60.60 60.67 60.60 60.62 23.4K
12:35 60.68 60.82 60.68 60.80 28.5K
12:36 60.82 60.83 60.68 60.75 18.5K
12:37 60.74 60.89 60.74 60.87 19.4K
12:38 60.87 60.90 60.85 60.88 13.0K
12:39 60.90 60.93 60.88 60.89 13.7K
12:40 60.88 60.91 60.88 60.89 9.6K
12:41 60.89 60.89 60.79 60.84 5.2K
12:42 60.85 60.90 60.80 60.90 19.8K
12:43 60.95 60.97 60.93 60.94 4.3K
12:44 61.01 61.01 60.97 60.97 16.0K
12:45 60.95 60.95 60.91 60.94 6.1K
12:46 60.94 60.95 60.94 60.94 6.8K
12:47 60.94 60.96 60.88 60.90 10.1K
12:48 60.87 60.90 60.83 60.86 11.4K
12:49 60.88 60.89 60.81 60.89 16.9K
12:50 60.92 60.92 60.86 60.90 6.3K
12:51 60.92 60.92 60.85 60.86 6.2K
12:52 60.86 60.93 60.86 60.89 12.3K
12:53 60.89 60.89 60.82 60.84 7.0K
12:54 60.83 60.87 60.81 60.84 4.4K
12:55 60.81 60.82 60.78 60.79 4.3K
12:56 60.79 60.79 60.61 60.62 27.6K
12:57 60.65 60.66 60.60 60.62 13.7K
12:58 60.65 60.74 60.63 60.74 8.7K
12:59 60.75 60.75 60.72 60.74 28.5K
13:00 60.80 60.80 60.71 60.71 8.9K
13:01 60.66 60.70 60.66 60.70 3.2K
13:02 60.70 60.75 60.68 60.72 14.0K
13:03 60.70 60.76 60.70 60.76 22.2K
13:04 60.79 60.83 60.76 60.83 5.4K
13:05 60.84 60.89 60.81 60.86 23.1K
13:06 60.85 60.92 60.85 60.89 6.5K
13:07 60.90 60.93 60.90 60.91 12.9K
13:08 60.87 60.88 60.83 60.88 14.2K
13:09 60.88 60.88 60.87 60.87 3.2K
13:10 60.79 60.83 60.76 60.80 4.5K
13:11 60.80 60.89 60.79 60.89 4.3K
13:12 60.89 60.91 60.88 60.91 5.8K
13:13 60.90 60.91 60.88 60.90 7.2K
13:14 60.91 60.91 60.88 60.88 5.0K
13:15 60.90 60.90 60.89 60.90 1.0K
13:16 60.91 60.96 60.90 60.96 13.6K
13:17 60.98 61.05 60.98 60.98 48.8K
13:18 60.99 61.04 60.99 61.00 28.0K
13:19 61.01 61.05 61.00 61.04 5.6K
13:20 61.04 61.12 61.03 61.12 27.1K
13:21 61.13 61.23 61.13 61.23 26.2K
13:22 61.24 61.28 61.22 61.22 17.6K
13:23 61.25 61.36 61.25 61.34 38.6K
13:24 61.31 61.46 61.31 61.46 40.1K
13:25 61.45 61.48 61.29 61.29 46.6K
13:26 61.29 61.37 61.24 61.37 31.5K
13:27 61.35 61.36 61.25 61.26 37.4K
13:28 61.26 61.27 61.21 61.24 10.1K
13:29 61.26 61.26 61.20 61.21 46.0K
13:30 61.21 61.23 61.16 61.22 31.4K
13:31 61.22 61.33 61.22 61.29 40.1K
13:32 61.36 61.37 61.28 61.32 17.2K
13:33 61.40 61.52 61.40 61.47 39.1K
13:34 61.48 61.54 61.44 61.46 26.9K
13:35 61.48 61.49 61.41 61.41 20.9K
13:36 61.41 61.43 61.37 61.40 49.7K
13:37 61.42 61.42 61.38 61.40 35.3K
13:38 61.38 61.45 61.38 61.40 22.5K
13:39 61.43 61.43 61.35 61.42 26.1K
13:40 61.40 61.40 61.28 61.28 12.7K
13:41 61.30 61.32 61.25 61.32 15.7K
13:42 61.31 61.31 61.23 61.23 7.2K
13:43 61.27 61.27 61.23 61.25 13.5K
13:44 61.25 61.31 61.25 61.31 9.2K
13:45 61.29 61.29 61.17 61.20 36.3K
13:46 61.04 61.11 61.02 61.02 118.4K
13:47 61.01 61.07 61.01 61.07 15.7K
13:48 61.10 61.11 61.05 61.10 10.9K
13:49 61.09 61.09 61.04 61.08 17.5K
13:50 61.04 61.05 61.02 61.02 8.0K
13:51 61.01 61.07 61.00 61.01 31.0K
13:52 60.98 61.00 60.93 60.98 31.0K
13:53 60.96 61.02 60.94 61.00 40.3K
13:54 60.99 60.99 60.93 60.94 8.6K
13:55 60.93 61.00 60.87 61.00 34.9K
13:56 61.02 61.05 61.00 61.01 20.9K
13:57 61.01 61.01 60.94 61.01 99.5K
13:58 61.04 61.09 61.03 61.03 14.2K
13:59 61.02 61.06 60.99 61.01 25.0K
14:00 61.04 61.05 60.97 61.01 22.3K
14:01 61.08 61.08 60.97 60.97 24.9K
14:02 60.98 61.04 60.95 60.97 21.3K
14:03 60.95 60.97 60.95 60.95 10.9K
14:04 60.95 61.08 60.95 61.04 41.5K
14:05 61.05 61.06 60.93 60.97 7.9K
14:06 61.00 61.00 60.95 60.95 17.8K
14:07 60.92 60.94 60.90 60.90 8.3K
14:08 60.91 60.91 60.86 60.88 10.5K
14:09 60.89 60.89 60.85 60.86 27.4K
14:10 60.88 60.90 60.82 60.89 41.8K
14:11 60.87 60.88 60.82 60.87 144.3K
14:12 60.87 60.97 60.86 60.94 13.6K
14:13 60.96 61.04 60.95 60.96 21.1K
14:14 60.95 60.95 60.92 60.94 3.4K
14:15 60.97 61.07 60.97 61.04 39.2K
14:16 60.99 61.16 60.99 61.16 12.6K
14:17 61.18 61.18 61.14 61.14 16.4K
14:18 61.14 61.18 61.13 61.18 15.0K
14:19 61.15 61.18 61.15 61.17 42.6K
14:20 61.16 61.18 61.11 61.11 104.3K
14:21 61.08 61.11 61.05 61.05 23.8K
14:22 61.06 61.06 61.01 61.03 32.0K
14:23 61.04 61.14 61.04 61.14 14.4K
14:24 61.13 61.13 61.08 61.11 22.0K
14:25 61.10 61.14 61.10 61.12 9.9K
14:26 61.13 61.13 61.07 61.12 13.9K
14:27 61.14 61.15 61.09 61.12 7.0K
14:28 61.14 61.17 61.10 61.11 15.6K
14:29 61.11 61.20 61.11 61.20 86.5K
14:30 61.19 61.26 61.19 61.25 34.5K
14:31 61.22 61.27 61.22 61.27 11.5K
14:32 61.30 61.37 61.30 61.32 26.3K
14:33 61.31 61.31 61.17 61.22 20.5K
14:34 61.21 61.32 61.21 61.32 13.4K
14:35 61.27 61.32 61.25 61.31 9.4K
14:36 61.32 61.42 61.32 61.42 34.6K
14:37 61.43 61.45 61.43 61.44 5.4K
14:38 61.45 61.49 61.39 61.41 12.5K
14:39 61.42 61.47 61.41 61.47 26.6K
14:40 61.47 61.50 61.42 61.42 38.2K
14:41 61.42 61.43 61.34 61.37 37.9K
14:42 61.29 61.38 61.29 61.37 3.7K
14:43 61.36 61.37 61.32 61.36 4.6K
14:44 61.27 61.28 61.20 61.25 11.7K
14:45 61.25 61.25 61.16 61.19 177.0K
14:46 61.20 61.24 61.18 61.24 9.2K
14:47 61.25 61.30 61.24 61.30 37.8K
14:48 61.30 61.35 61.27 61.35 8.2K
14:49 61.36 61.37 61.28 61.28 6.8K
14:50 61.27 61.35 61.23 61.34 18.5K
14:51 61.33 61.36 61.31 61.33 15.1K
14:52 61.35 61.35 61.24 61.29 12.7K
14:53 61.29 61.30 61.20 61.25 13.5K
14:54 61.26 61.30 61.26 61.27 6.0K
14:55 61.27 61.36 61.27 61.33 28.9K
14:56 61.36 61.37 61.26 61.27 22.2K
14:57 61.30 61.32 61.29 61.31 45.1K
14:58 61.27 61.29 61.22 61.27 16.0K
14:59 61.27 61.28 61.18 61.20 17.9K
15:00 61.23 61.23 61.19 61.19 8.5K
15:01 61.25 61.27 61.17 61.18 9.0K
15:02 61.18 61.19 61.15 61.19 5.9K
15:03 61.17 61.17 61.07 61.07 23.8K
15:04 61.06 61.06 60.98 60.98 28.1K
15:05 60.95 61.01 60.95 60.97 29.5K
15:06 60.98 60.99 60.95 60.97 16.3K
15:07 60.95 60.99 60.91 60.92 23.4K
15:08 60.92 61.09 60.92 61.09 18.9K
15:09 61.10 61.13 61.06 61.08 40.8K
15:10 61.04 61.06 60.99 61.01 20.2K
15:11 61.01 61.08 61.00 61.08 21.8K
15:12 61.09 61.22 61.09 61.22 39.7K
15:13 61.29 61.29 61.18 61.18 14.7K
15:14 61.18 61.25 61.18 61.25 6.0K
15:15 61.23 61.27 61.23 61.23 12.6K
15:16 61.25 61.27 61.21 61.23 12.1K
15:17 61.23 61.23 61.16 61.21 11.6K
15:18 61.21 61.25 61.19 61.24 15.7K
15:19 61.23 61.23 61.11 61.11 5.3K
15:20 61.13 61.22 61.13 61.19 14.5K
15:21 61.25 61.25 61.20 61.23 10.4K
15:22 61.25 61.32 61.25 61.29 31.8K
15:23 61.29 61.29 61.21 61.22 10.9K
15:24 61.22 61.27 61.22 61.26 10.6K
15:25 61.28 61.30 61.27 61.30 24.8K
15:26 61.30 61.34 61.28 61.34 19.4K
15:27 61.34 61.37 61.34 61.37 13.4K
15:28 61.39 61.39 61.33 61.35 14.1K
15:29 61.37 61.45 61.37 61.42 11.1K
15:30 61.43 61.44 61.39 61.40 16.9K
15:31 61.36 61.37 61.34 61.34 16.3K
15:32 61.34 61.34 61.20 61.20 25.1K
15:33 61.21 61.21 61.09 61.13 17.5K
15:34 61.13 61.13 61.09 61.10 33.4K
15:35 61.08 61.08 60.99 61.00 17.3K
15:36 61.03 61.03 60.88 60.93 57.9K
15:37 60.87 60.91 60.85 60.90 37.1K
15:38 60.87 60.90 60.84 60.86 51.8K
15:39 60.87 60.93 60.87 60.87 25.8K
15:40 60.87 60.89 60.85 60.89 13.7K
15:41 60.89 60.89 60.81 60.81 18.5K
15:42 60.84 60.94 60.82 60.94 17.1K
15:43 60.91 60.96 60.87 60.96 15.3K
15:44 60.96 60.97 60.81 60.82 35.2K
15:45 60.80 60.82 60.67 60.68 46.0K
15:46 60.68 60.68 60.57 60.63 36.7K
15:47 60.63 60.63 60.43 60.43 78.1K
15:48 60.45 60.51 60.43 60.50 41.1K
15:49 60.54 60.61 60.54 60.58 19.7K
15:50 60.62 60.62 60.53 60.59 32.8K
15:51 60.59 60.70 60.59 60.65 55.8K
15:52 60.66 60.70 60.61 60.64 37.1K
15:53 60.64 60.67 60.61 60.67 23.2K
15:54 60.66 60.69 60.61 60.61 28.8K
15:55 60.59 60.59 60.44 60.46 43.2K
15:56 60.45 60.53 60.35 60.50 55.8K
15:57 60.53 60.53 60.44 60.52 30.8K
15:58 60.52 60.53 60.45 60.47 42.7K
15:59 60.48 60.71 60.48 60.65 439.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available