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 56.80 56.84 56.63 56.73 688.0K
09:31 56.71 56.71 56.56 56.57 20.5K
09:32 56.61 56.61 56.38 56.38 30.5K
09:33 56.40 56.62 56.40 56.62 31.8K
09:34 56.66 56.66 56.59 56.60 171.9K
09:35 56.56 56.59 56.46 56.58 28.4K
09:36 56.58 56.58 56.47 56.50 17.5K
09:37 56.52 56.61 56.47 56.47 55.7K
09:38 56.46 56.46 56.29 56.29 26.0K
09:39 56.33 56.35 56.24 56.26 18.8K
09:40 56.24 56.24 56.06 56.17 68.8K
09:41 56.18 56.18 55.99 56.00 109.5K
09:42 56.07 56.15 56.07 56.09 23.9K
09:43 56.11 56.23 56.09 56.09 11.6K
09:44 56.14 56.14 55.95 55.98 79.5K
09:45 55.97 56.04 55.93 56.04 73.6K
09:46 56.00 56.03 55.91 55.95 50.3K
09:47 55.95 56.10 55.95 56.07 74.7K
09:48 56.14 56.15 56.00 56.05 53.5K
09:49 56.07 56.07 55.87 55.87 32.3K
09:50 55.84 56.03 55.82 56.03 29.1K
09:51 56.07 56.13 55.99 56.11 19.5K
09:52 56.12 56.27 56.09 56.24 23.2K
09:53 56.24 56.30 56.21 56.26 31.3K
09:54 56.26 56.28 56.24 56.25 8.5K
09:55 56.23 56.25 56.15 56.17 18.1K
09:56 56.15 56.15 56.01 56.01 12.1K
09:57 55.97 56.04 55.97 56.02 7.6K
09:58 55.97 55.97 55.91 55.97 9.2K
09:59 55.97 56.00 55.96 56.00 9.6K
10:00 56.03 56.04 55.98 56.00 58.6K
10:01 55.97 56.13 55.94 56.00 17.2K
10:02 56.03 56.11 56.03 56.11 15.1K
10:03 56.09 56.13 56.06 56.13 12.8K
10:04 56.16 56.18 56.07 56.07 16.3K
10:05 56.01 56.01 55.85 55.90 18.6K
10:06 55.88 55.94 55.83 55.91 10.6K
10:07 55.86 55.86 55.74 55.75 16.1K
10:08 55.72 55.75 55.69 55.69 22.3K
10:09 55.74 55.74 55.64 55.66 32.5K
10:10 55.66 55.78 55.66 55.67 24.0K
10:11 55.68 55.68 55.57 55.57 20.1K
10:12 55.54 55.70 55.54 55.64 15.1K
10:13 55.61 55.65 55.56 55.60 5.9K
10:14 55.69 55.76 55.69 55.76 16.7K
10:15 55.76 55.76 55.66 55.71 15.5K
10:16 55.71 55.71 55.58 55.59 11.4K
10:17 55.63 55.63 55.52 55.52 20.0K
10:18 55.53 55.58 55.45 55.45 24.7K
10:19 55.46 55.49 55.44 55.49 30.5K
10:20 55.49 55.49 55.38 55.39 22.9K
10:21 55.38 55.49 55.35 55.42 127.8K
10:22 55.45 55.45 55.32 55.32 38.0K
10:23 55.32 55.36 55.29 55.32 36.8K
10:24 55.29 55.29 55.25 55.26 35.1K
10:25 55.22 55.40 55.22 55.30 33.6K
10:26 55.31 55.44 55.31 55.41 12.2K
10:27 55.41 55.53 55.41 55.52 14.1K
10:28 55.50 55.51 55.41 55.41 10.0K
10:29 55.40 55.40 55.33 55.34 7.7K
10:30 55.34 55.34 55.17 55.18 18.0K
10:31 55.18 55.18 55.10 55.17 28.5K
10:32 55.16 55.18 55.13 55.16 32.1K
10:33 55.13 55.22 54.90 54.90 503.2K
10:34 54.90 54.94 54.66 54.66 283.6K
10:35 54.67 54.88 54.67 54.88 37.8K
10:36 54.87 55.10 54.87 55.09 89.6K
10:37 55.09 55.09 55.03 55.09 17.4K
10:38 55.14 55.24 55.13 55.21 21.4K
10:39 55.19 55.37 55.19 55.37 12.5K
10:40 55.35 55.36 55.23 55.23 11.0K
10:41 55.28 55.28 55.18 55.23 18.0K
10:42 55.25 55.31 55.19 55.25 123.2K
10:43 55.21 55.28 55.21 55.26 14.9K
10:44 55.26 55.41 55.26 55.40 19.8K
10:45 55.41 55.61 55.36 55.60 38.5K
10:46 55.63 55.69 55.59 55.65 16.4K
10:47 55.69 55.74 55.66 55.74 26.7K
10:48 55.69 55.76 55.63 55.76 73.4K
10:49 55.83 55.83 55.66 55.71 33.8K
10:50 55.72 55.72 55.61 55.62 16.9K
10:51 55.61 55.66 55.60 55.61 31.8K
10:52 55.59 55.73 55.59 55.67 14.9K
10:53 55.71 55.77 55.70 55.77 11.2K
10:54 55.80 55.91 55.80 55.84 15.6K
10:55 55.76 55.79 55.75 55.79 51.5K
10:56 55.81 56.03 55.81 55.99 33.7K
10:57 56.00 56.07 55.94 55.98 27.0K
10:58 55.99 56.04 55.97 55.99 12.7K
10:59 56.00 56.00 55.86 55.86 20.8K
11:00 55.85 55.85 55.76 55.78 17.3K
11:01 55.76 55.95 55.76 55.94 9.7K
11:02 55.96 55.99 55.92 55.95 11.0K
11:03 55.89 55.89 55.75 55.75 9.9K
11:04 55.77 55.84 55.77 55.79 49.7K
11:05 55.79 55.90 55.77 55.90 33.2K
11:06 55.88 55.90 55.86 55.87 19.5K
11:07 55.86 55.87 55.84 55.84 10.8K
11:08 55.75 55.76 55.74 55.76 14.1K
11:09 55.77 55.85 55.76 55.79 10.3K
11:10 55.77 55.95 55.77 55.95 26.3K
11:11 55.95 55.96 55.83 55.83 7.9K
11:12 55.87 55.98 55.87 55.88 28.1K
11:13 55.86 55.86 55.79 55.79 7.6K
11:14 55.80 55.80 55.72 55.75 8.4K
11:15 55.73 55.83 55.73 55.83 30.9K
11:16 55.78 55.78 55.73 55.75 12.9K
11:17 55.74 55.79 55.71 55.77 23.1K
11:18 55.85 55.85 55.78 55.78 5.3K
11:19 55.78 55.78 55.78 55.78 1.0K
11:20 55.73 55.79 55.70 55.74 5.4K
11:21 55.77 55.81 55.77 55.77 12.2K
11:22 55.74 55.77 55.74 55.76 6.1K
11:23 55.74 55.76 55.66 55.70 16.1K
11:24 55.68 55.70 55.66 55.68 7.0K
11:25 55.63 55.66 55.63 55.66 4.5K
11:26 55.67 55.73 55.66 55.71 12.0K
11:27 55.70 55.72 55.69 55.70 17.6K
11:28 55.74 55.81 55.74 55.79 12.0K
11:29 55.78 55.78 55.76 55.77 10.6K
11:30 55.75 55.79 55.73 55.78 13.6K
11:31 55.76 55.86 55.74 55.74 19.4K
11:32 55.74 55.74 55.58 55.60 22.1K
11:33 55.62 55.64 55.55 55.59 24.6K
11:34 55.62 55.62 55.58 55.62 11.9K
11:35 55.66 55.78 55.66 55.77 5.8K
11:36 55.72 55.76 55.72 55.73 1.4K
11:37 55.73 55.75 55.70 55.70 8.2K
11:38 55.70 55.72 55.59 55.61 17.1K
11:39 55.59 55.59 55.55 55.55 0.9K
11:40 55.54 55.56 55.47 55.56 13.3K
11:41 55.57 55.58 55.53 55.53 9.9K
11:42 55.48 55.57 55.48 55.57 5.1K
11:43 55.61 55.61 55.56 55.56 11.4K
11:44 55.52 55.57 55.52 55.54 28.3K
11:45 55.47 55.47 55.28 55.28 26.1K
11:46 55.29 55.45 55.29 55.32 20.5K
11:47 55.34 55.41 55.32 55.41 19.0K
11:48 55.38 55.38 55.35 55.35 8.6K
11:49 55.31 55.37 55.27 55.34 45.5K
11:50 55.40 55.45 55.40 55.45 6.5K
11:51 55.52 55.55 55.48 55.51 9.1K
11:52 55.49 55.51 55.47 55.48 13.3K
11:53 55.47 55.48 55.40 55.40 10.3K
11:54 55.45 55.45 55.41 55.41 10.1K
11:55 55.38 55.43 55.34 55.43 5.3K
11:56 55.45 55.51 55.45 55.45 20.5K
11:57 55.43 55.43 55.23 55.24 8.5K
11:58 55.22 55.26 55.19 55.20 26.7K
11:59 55.19 55.27 55.19 55.24 8.2K
12:00 55.26 55.27 55.18 55.22 9.3K
12:01 55.27 55.34 55.23 55.23 4.2K
12:02 55.24 55.33 55.20 55.22 7.0K
12:03 55.22 55.28 55.12 55.28 29.4K
12:04 55.31 55.40 55.26 55.26 11.7K
12:05 55.20 55.27 55.15 55.15 13.6K
12:06 55.12 55.16 55.07 55.16 21.0K
12:07 55.12 55.12 55.02 55.02 9.0K
12:08 55.02 55.02 54.88 54.88 23.2K
12:09 54.92 55.08 54.92 55.08 19.4K
12:10 55.06 55.14 55.03 55.12 9.9K
12:11 55.13 55.20 55.13 55.20 11.9K
12:12 55.18 55.18 55.17 55.17 12.6K
12:13 55.15 55.17 55.10 55.10 11.3K
12:14 55.16 55.17 55.15 55.16 9.0K
12:15 55.18 55.26 55.17 55.26 33.9K
12:16 55.30 55.38 55.28 55.38 27.0K
12:17 55.36 55.36 55.27 55.27 21.1K
12:18 55.28 55.29 55.24 55.24 9.1K
12:19 55.26 55.28 55.24 55.24 12.4K
12:20 55.23 55.23 55.13 55.18 14.1K
12:21 55.19 55.24 55.14 55.15 5.3K
12:22 55.16 55.18 55.09 55.17 14.6K
12:23 55.12 55.24 55.12 55.23 12.1K
12:24 55.22 55.23 55.15 55.15 5.7K
12:25 55.15 55.21 55.11 55.11 8.8K
12:26 55.12 55.12 54.98 55.00 16.7K
12:27 54.98 55.03 54.97 55.03 7.2K
12:28 54.98 55.16 54.98 55.12 26.7K
12:29 55.11 55.11 55.08 55.09 9.4K
12:30 55.06 55.19 55.06 55.19 4.4K
12:31 55.21 55.21 55.08 55.08 4.9K
12:32 55.10 55.10 54.98 54.98 7.3K
12:33 54.97 55.02 54.97 55.02 3.6K
12:34 54.99 55.00 54.99 55.00 6.0K
12:35 54.98 55.01 54.95 55.01 9.6K
12:36 55.00 55.10 55.00 55.05 6.6K
12:37 55.09 55.09 55.03 55.09 14.7K
12:38 55.08 55.12 55.08 55.10 8.7K
12:39 55.09 55.09 55.01 55.02 19.9K
12:40 55.10 55.15 55.10 55.13 7.7K
12:41 55.08 55.09 55.06 55.06 8.6K
12:42 55.07 55.10 55.02 55.02 68.0K
12:43 55.01 55.06 54.99 55.06 14.1K
12:44 55.07 55.10 55.07 55.10 36.5K
12:45 55.10 55.19 55.10 55.19 30.2K
12:46 55.17 55.22 55.17 55.21 21.9K
12:47 55.21 55.25 55.18 55.18 12.7K
12:48 55.16 55.29 55.16 55.26 12.8K
12:49 55.24 55.25 55.18 55.20 15.6K
12:50 55.17 55.19 55.11 55.11 11.8K
12:51 55.12 55.13 55.01 55.01 18.1K
12:52 55.00 55.06 54.98 55.02 16.0K
12:53 55.00 55.00 54.93 54.98 9.8K
12:54 54.96 54.96 54.90 54.95 6.5K
12:55 54.96 54.98 54.91 54.93 8.7K
12:56 54.87 54.90 54.79 54.81 31.5K
12:57 54.83 55.03 54.83 55.03 12.6K
12:58 55.08 55.12 55.02 55.02 26.4K
12:59 55.00 55.00 54.95 54.96 9.6K
13:00 54.93 54.93 54.82 54.86 43.2K
13:01 54.90 54.94 54.89 54.92 11.6K
13:02 54.98 55.01 54.98 55.01 12.8K
13:03 54.98 54.98 54.95 54.95 1.9K
13:04 54.90 54.96 54.89 54.89 11.4K
13:05 54.90 54.95 54.88 54.95 7.1K
13:06 54.96 54.97 54.84 54.84 22.1K
13:07 54.81 54.85 54.81 54.85 6.2K
13:08 54.87 54.91 54.85 54.90 13.3K
13:09 54.90 54.90 54.84 54.86 11.0K
13:10 54.85 54.93 54.85 54.93 6.1K
13:11 54.96 54.96 54.86 54.89 12.3K
13:12 54.93 54.95 54.91 54.93 8.6K
13:13 54.93 54.93 54.85 54.85 4.9K
13:14 54.91 54.91 54.86 54.90 11.4K
13:15 54.92 54.95 54.90 54.90 13.0K
13:16 54.89 54.96 54.88 54.95 8.6K
13:17 54.97 54.97 54.87 54.90 5.9K
13:18 54.88 54.90 54.83 54.83 27.2K
13:19 54.82 54.82 54.75 54.82 24.3K
13:20 54.81 54.86 54.81 54.81 5.3K
13:21 54.85 55.08 54.85 55.07 12.8K
13:22 55.06 55.06 54.97 54.99 10.8K
13:23 54.98 54.98 54.95 54.95 4.8K
13:24 54.95 55.02 54.95 55.00 2.4K
13:25 54.96 54.96 54.81 54.81 9.9K
13:26 54.81 54.88 54.80 54.88 22.0K
13:27 54.82 54.86 54.82 54.84 17.3K
13:28 54.83 54.86 54.82 54.83 6.2K
13:29 54.82 54.82 54.79 54.79 12.1K
13:30 54.78 54.85 54.78 54.85 20.0K
13:31 54.88 54.90 54.84 54.89 11.7K
13:32 54.85 54.93 54.79 54.91 37.5K
13:33 54.88 54.94 54.88 54.89 8.2K
13:34 54.90 54.90 54.80 54.84 16.3K
13:35 54.85 54.88 54.85 54.87 6.4K
13:36 54.92 54.96 54.86 54.87 14.2K
13:37 54.91 54.93 54.88 54.89 5.2K
13:38 54.95 54.96 54.91 54.96 9.5K
13:39 54.88 54.92 54.88 54.91 14.0K
13:40 54.84 54.85 54.80 54.85 11.5K
13:41 54.90 54.90 54.88 54.88 7.4K
13:42 54.84 54.84 54.57 54.62 191.2K
13:43 54.60 54.60 54.38 54.38 104.4K
13:44 54.40 54.40 54.28 54.31 24.4K
13:45 54.32 54.39 54.30 54.39 23.2K
13:46 54.43 54.90 54.40 54.86 80.5K
13:47 54.81 54.81 54.68 54.73 14.5K
13:48 54.73 54.73 54.57 54.64 25.8K
13:49 54.61 54.63 54.58 54.60 20.4K
13:50 54.70 54.81 54.69 54.78 14.0K
13:51 54.81 54.84 54.78 54.84 12.6K
13:52 54.82 54.84 54.80 54.81 18.6K
13:53 54.80 54.81 54.76 54.78 5.9K
13:54 54.74 54.79 54.70 54.70 10.2K
13:55 54.68 54.68 54.57 54.64 24.9K
13:56 54.59 54.59 54.51 54.51 22.1K
13:57 54.52 54.54 54.45 54.45 35.4K
13:58 54.48 54.57 54.44 54.56 188.0K
13:59 54.55 54.59 54.50 54.51 69.9K
14:00 54.51 54.55 54.51 54.51 98.8K
14:01 54.52 54.52 54.38 54.38 55.0K
14:02 54.44 54.44 54.34 54.34 38.7K
14:03 54.35 54.46 54.35 54.45 52.0K
14:04 54.43 54.43 54.39 54.43 27.0K
14:05 54.48 54.54 54.48 54.51 44.1K
14:06 54.53 54.59 54.51 54.59 44.4K
14:07 54.56 54.60 54.54 54.58 20.7K
14:08 54.59 54.66 54.59 54.62 41.4K
14:09 54.67 54.68 54.59 54.66 76.1K
14:10 54.67 54.72 54.64 54.66 17.8K
14:11 54.72 54.72 54.66 54.69 19.7K
14:12 54.67 54.68 54.66 54.68 19.0K
14:13 54.63 54.78 54.63 54.78 23.3K
14:14 54.79 54.79 54.65 54.66 15.1K
14:15 54.65 54.70 54.63 54.69 13.0K
14:16 54.68 54.70 54.59 54.59 9.7K
14:17 54.59 54.63 54.57 54.60 23.5K
14:18 54.56 54.56 54.48 54.55 18.3K
14:19 54.53 54.53 54.53 54.53 2.6K
14:20 54.49 54.54 54.48 54.48 19.7K
14:21 54.47 54.48 54.45 54.46 18.6K
14:22 54.61 54.61 54.55 54.57 32.8K
14:23 54.56 54.68 54.56 54.64 33.3K
14:24 54.64 54.67 54.64 54.67 20.9K
14:25 54.65 54.67 54.63 54.67 6.1K
14:26 54.67 54.80 54.65 54.80 25.8K
14:27 54.78 54.79 54.63 54.64 17.4K
14:28 54.66 54.69 54.64 54.64 4.7K
14:29 54.61 54.61 54.52 54.54 11.3K
14:30 54.56 54.62 54.56 54.61 8.9K
14:31 54.63 54.70 54.63 54.70 11.2K
14:32 54.68 54.78 54.67 54.75 4.9K
14:33 54.76 54.80 54.64 54.66 21.2K
14:34 54.64 54.73 54.64 54.73 10.9K
14:35 54.72 54.72 54.67 54.67 24.9K
14:36 54.67 54.68 54.62 54.63 15.6K
14:37 54.62 54.62 54.52 54.59 17.4K
14:38 54.57 54.58 54.50 54.52 10.0K
14:39 54.49 54.56 54.49 54.53 14.8K
14:40 54.50 54.52 54.48 54.51 9.3K
14:41 54.52 54.52 54.44 54.44 12.9K
14:42 54.42 54.42 54.35 54.35 27.4K
14:43 54.33 54.38 54.33 54.35 11.8K
14:44 54.38 54.38 54.37 54.37 8.2K
14:45 54.36 54.46 54.36 54.46 16.6K
14:46 54.47 54.50 54.45 54.46 24.4K
14:47 54.40 54.40 54.36 54.36 13.2K
14:48 54.27 54.30 54.27 54.30 16.8K
14:49 54.31 54.33 54.27 54.33 17.1K
14:50 54.32 54.39 54.32 54.36 30.7K
14:51 54.36 54.40 54.35 54.39 16.8K
14:52 54.35 54.46 54.35 54.46 11.1K
14:53 54.46 54.46 54.36 54.36 8.9K
14:54 54.35 54.35 54.28 54.30 15.3K
14:55 54.30 54.38 54.30 54.37 23.6K
14:56 54.38 54.39 54.31 54.31 5.2K
14:57 54.31 54.31 54.27 54.28 9.2K
14:58 54.25 54.26 54.02 54.04 70.4K
14:59 54.07 54.07 53.93 53.94 102.6K
15:00 53.96 54.04 53.96 53.98 67.1K
15:01 54.01 54.08 53.98 54.02 23.2K
15:02 54.02 54.10 54.00 54.05 34.5K
15:03 54.03 54.13 54.03 54.11 36.2K
15:04 54.11 54.16 54.09 54.09 29.3K
15:05 54.12 54.14 54.07 54.13 22.8K
15:06 54.17 54.17 54.05 54.06 18.0K
15:07 54.03 54.10 54.02 54.06 20.0K
15:08 54.06 54.06 54.00 54.00 20.7K
15:09 54.04 54.04 54.00 54.00 9.2K
15:10 53.98 54.03 53.97 53.99 22.9K
15:11 53.96 54.12 53.95 54.09 26.1K
15:12 54.03 54.03 53.87 53.87 23.7K
15:13 53.86 53.90 53.85 53.89 32.1K
15:14 53.86 53.86 53.74 53.78 38.0K
15:15 53.76 53.83 53.74 53.79 36.3K
15:16 53.76 53.81 53.74 53.75 22.9K
15:17 53.75 53.80 53.69 53.71 49.3K
15:18 53.71 53.77 53.69 53.77 63.0K
15:19 53.80 53.85 53.78 53.78 96.5K
15:20 53.77 53.85 53.71 53.83 35.0K
15:21 53.83 53.83 53.78 53.82 10.4K
15:22 53.79 53.89 53.72 53.86 44.9K
15:23 53.89 54.01 53.87 54.01 53.7K
15:24 54.03 54.04 53.93 53.93 32.4K
15:25 53.93 54.02 53.93 54.02 21.8K
15:26 54.05 54.06 53.96 54.06 23.6K
15:27 54.03 54.05 54.02 54.02 14.5K
15:28 54.01 54.04 53.97 54.04 15.1K
15:29 54.01 54.05 53.98 54.02 26.8K
15:30 54.00 54.13 54.00 54.12 21.5K
15:31 54.13 54.13 53.97 53.97 13.9K
15:32 54.06 54.14 54.00 54.14 15.8K
15:33 54.15 54.15 54.10 54.10 12.0K
15:34 54.08 54.08 54.02 54.03 11.5K
15:35 54.03 54.05 54.00 54.03 16.8K
15:36 53.99 53.99 53.96 53.99 14.9K
15:37 53.99 54.03 53.98 54.01 10.2K
15:38 54.05 54.07 53.99 54.02 14.9K
15:39 54.07 54.07 53.97 53.97 25.0K
15:40 54.01 54.03 53.97 53.97 22.9K
15:41 53.94 53.95 53.88 53.91 39.2K
15:42 53.90 53.91 53.78 53.78 39.3K
15:43 53.79 53.80 53.75 53.75 11.9K
15:44 53.77 53.86 53.77 53.86 26.7K
15:45 53.85 53.90 53.81 53.87 29.0K
15:46 53.85 53.85 53.81 53.84 11.8K
15:47 53.88 53.89 53.86 53.85 21.7K
15:48 53.87 53.90 53.85 53.85 27.5K
15:49 53.86 53.93 53.85 53.93 28.9K
15:50 54.02 54.02 53.90 53.95 34.4K
15:51 54.00 54.00 53.91 53.95 15.3K
15:52 53.99 54.00 53.83 53.85 38.3K
15:53 53.85 53.86 53.77 53.77 75.4K
15:54 53.77 53.92 53.77 53.89 20.4K
15:55 53.92 54.01 53.92 53.96 35.1K
15:56 53.98 53.98 53.89 53.90 31.6K
15:57 53.91 53.94 53.85 53.85 48.0K
15:58 53.86 53.88 53.83 53.87 34.0K
15:59 53.88 53.92 53.76 53.92 370.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available