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 52.44 52.44 52.32 52.43 918.3K
09:31 52.46 52.59 52.46 52.54 81.4K
09:32 52.51 52.53 52.46 52.52 16.5K
09:33 52.48 52.56 52.29 52.29 93.2K
09:34 52.27 52.40 52.25 52.37 30.6K
09:35 52.41 52.47 52.34 52.47 40.5K
09:36 52.51 52.77 52.51 52.71 65.2K
09:37 52.71 52.71 52.62 52.67 49.9K
09:38 52.64 52.73 52.63 52.70 27.8K
09:39 52.77 52.86 52.75 52.86 24.0K
09:40 52.85 52.91 52.83 52.84 41.9K
09:41 52.86 52.86 52.77 52.79 59.8K
09:42 52.74 52.86 52.74 52.81 18.2K
09:43 52.87 52.89 52.80 52.87 22.3K
09:44 52.85 52.90 52.83 52.86 15.0K
09:45 52.85 52.85 52.56 52.56 162.6K
09:46 52.59 52.72 52.59 52.68 36.8K
09:47 52.68 52.70 52.57 52.59 60.3K
09:48 52.63 52.65 52.59 52.60 20.4K
09:49 52.57 52.67 52.56 52.65 24.3K
09:50 52.59 52.63 52.54 52.61 28.7K
09:51 52.64 52.70 52.58 52.58 18.0K
09:52 52.59 52.61 52.57 52.60 19.1K
09:53 52.58 52.58 52.38 52.42 34.0K
09:54 52.37 52.38 52.30 52.31 28.7K
09:55 52.35 52.38 52.33 52.34 19.0K
09:56 52.34 52.34 52.26 52.32 22.7K
09:57 52.33 52.38 52.27 52.27 10.3K
09:58 52.27 52.28 52.21 52.23 39.3K
09:59 52.24 52.25 52.20 52.25 20.8K
10:00 52.43 52.55 52.40 52.40 35.7K
10:01 52.42 52.43 52.35 52.36 15.7K
10:02 52.42 52.42 52.31 52.32 8.7K
10:03 52.40 52.40 52.31 52.31 5.2K
10:04 52.25 52.30 52.13 52.17 40.9K
10:05 52.13 52.17 52.09 52.11 37.1K
10:06 52.09 52.19 52.09 52.19 19.0K
10:07 52.18 52.18 52.02 52.11 161.6K
10:08 52.11 52.16 52.04 52.04 20.5K
10:09 52.01 52.11 52.01 52.11 17.9K
10:10 52.13 52.15 52.02 52.03 40.4K
10:11 52.00 52.01 51.98 51.99 38.1K
10:12 51.98 52.00 51.94 51.99 56.6K
10:13 51.98 52.10 51.98 52.10 12.0K
10:14 52.09 52.14 52.06 52.09 6.9K
10:15 52.07 52.07 51.99 51.99 7.8K
10:16 52.00 52.00 51.88 51.95 49.6K
10:17 52.00 52.03 51.94 52.02 18.5K
10:18 52.00 52.08 52.00 52.03 16.4K
10:19 52.09 52.09 51.98 51.98 15.2K
10:20 51.99 52.03 51.90 51.90 14.6K
10:21 51.88 51.91 51.85 51.87 27.7K
10:22 51.89 51.89 51.82 51.84 16.5K
10:23 51.83 51.94 51.83 51.90 10.7K
10:24 51.96 51.96 51.88 51.90 14.6K
10:25 51.87 51.90 51.80 51.90 37.2K
10:26 51.95 51.98 51.91 51.92 18.2K
10:27 51.92 51.97 51.86 51.86 13.6K
10:28 51.81 51.81 51.69 51.69 48.9K
10:29 51.71 51.74 51.67 51.67 16.5K
10:30 51.65 51.73 51.65 51.71 18.0K
10:31 51.71 51.81 51.71 51.80 14.3K
10:32 51.84 51.88 51.81 51.88 12.4K
10:33 51.90 51.92 51.86 51.89 14.9K
10:34 51.90 51.92 51.89 51.89 4.6K
10:35 51.83 51.85 51.78 51.82 20.9K
10:36 51.82 51.94 51.80 51.94 29.7K
10:37 51.93 52.08 51.93 52.07 20.6K
10:38 52.06 52.14 52.06 52.10 26.8K
10:39 52.12 52.16 52.10 52.11 15.5K
10:40 52.17 52.17 52.14 52.14 9.0K
10:41 52.08 52.08 52.00 52.04 19.4K
10:42 52.13 52.32 52.13 52.25 14.5K
10:43 52.24 52.24 52.17 52.17 14.9K
10:44 52.19 52.22 52.19 52.22 16.9K
10:45 52.22 52.22 52.17 52.17 6.3K
10:46 52.16 52.19 52.12 52.14 2.1K
10:47 52.08 52.12 52.08 52.12 13.4K
10:48 52.11 52.22 52.11 52.12 17.5K
10:49 52.05 52.20 52.04 52.20 14.1K
10:50 52.12 52.13 52.08 52.09 4.4K
10:51 52.17 52.18 52.16 52.17 19.5K
10:52 52.15 52.22 52.15 52.22 7.8K
10:53 52.21 52.29 52.21 52.29 15.9K
10:54 52.25 52.29 52.25 52.29 7.9K
10:55 52.34 52.44 52.34 52.44 13.2K
10:56 52.49 52.49 52.45 52.46 8.4K
10:57 52.47 52.49 52.44 52.45 10.7K
10:58 52.49 52.53 52.47 52.53 22.1K
10:59 52.53 52.59 52.53 52.54 9.3K
11:00 52.58 52.65 52.56 52.65 4.8K
11:01 52.65 52.70 52.64 52.69 11.6K
11:02 52.69 52.69 52.57 52.58 4.1K
11:03 52.63 52.63 52.47 52.47 16.1K
11:04 52.47 52.48 52.45 52.47 6.1K
11:05 52.47 52.59 52.47 52.59 6.9K
11:06 52.62 52.62 52.57 52.58 5.3K
11:07 52.58 52.79 52.58 52.75 15.1K
11:08 52.79 52.84 52.78 52.82 19.7K
11:09 52.81 53.01 52.81 52.96 61.6K
11:10 52.98 53.03 52.92 52.97 105.9K
11:11 52.93 52.97 52.87 52.90 20.7K
11:12 52.97 52.99 52.92 52.99 23.9K
11:13 53.00 53.11 52.96 53.09 33.8K
11:14 53.10 53.11 53.04 53.10 10.9K
11:15 53.11 53.11 52.99 52.99 13.6K
11:16 52.99 53.07 52.97 53.07 8.8K
11:17 53.10 53.13 53.08 53.08 5.6K
11:18 53.06 53.15 53.03 53.11 17.2K
11:19 53.06 53.07 53.01 53.07 4.6K
11:20 53.09 53.21 53.06 53.21 17.3K
11:21 53.27 53.27 53.21 53.24 9.6K
11:22 53.23 53.28 53.11 53.28 11.3K
11:23 53.30 53.39 53.22 53.24 21.0K
11:24 53.23 53.25 53.09 53.09 24.5K
11:25 53.10 53.25 53.10 53.25 13.3K
11:26 53.21 53.24 53.17 53.20 12.9K
11:27 53.22 53.30 53.16 53.30 7.8K
11:28 53.25 53.27 53.19 53.27 3.9K
11:29 53.20 53.28 53.18 53.28 8.7K
11:30 53.26 53.28 53.24 53.27 4.1K
11:31 53.26 53.33 53.26 53.29 8.0K
11:32 53.31 53.31 53.28 53.29 5.2K
11:33 53.26 53.29 53.22 53.29 14.3K
11:34 53.27 53.31 53.22 53.31 4.4K
11:35 53.24 53.24 53.17 53.23 5.8K
11:36 53.24 53.28 53.21 53.25 4.5K
11:37 53.26 53.32 53.26 53.28 4.3K
11:38 53.23 53.23 53.20 53.23 1.4K
11:39 53.19 53.30 53.13 53.19 7.4K
11:40 53.24 53.28 53.21 53.26 5.5K
11:41 53.27 53.31 53.27 53.31 9.3K
11:42 53.30 53.31 53.27 53.27 5.8K
11:43 53.24 53.24 53.21 53.23 6.5K
11:44 53.31 53.32 53.30 53.30 2.3K
11:45 53.31 53.37 53.31 53.32 4.2K
11:46 53.25 53.25 53.18 53.25 8.1K
11:47 53.17 53.21 53.17 53.21 30.8K
11:48 53.24 53.26 53.22 53.26 2.8K
11:49 53.24 53.29 53.22 53.24 3.5K
11:50 53.28 53.31 53.25 53.26 3.2K
11:51 53.21 53.27 53.21 53.25 2.0K
11:52 53.28 53.30 53.28 53.30 5.6K
11:53 53.25 53.27 53.23 53.23 1.8K
11:54 53.18 53.20 53.16 53.16 1.7K
11:55 53.14 53.14 52.95 52.95 12.5K
11:56 52.92 52.98 52.92 52.98 7.1K
11:57 52.94 53.00 52.93 53.00 4.1K
11:58 53.05 53.11 53.04 53.04 3.9K
11:59 53.00 53.08 53.00 53.07 3.1K
12:00 53.08 53.09 53.02 53.04 2.7K
12:01 53.00 53.00 52.92 52.96 6.2K
12:02 52.97 53.00 52.97 53.00 1.9K
12:03 52.99 53.04 52.98 53.03 6.7K
12:04 53.09 53.11 53.06 53.08 3.3K
12:05 53.10 53.14 53.08 53.14 7.3K
12:06 53.12 53.18 53.12 53.18 8.3K
12:07 53.17 53.21 53.16 53.18 4.0K
12:08 53.17 53.19 53.16 53.16 6.5K
12:09 53.18 53.18 53.16 53.17 4.1K
12:10 53.16 53.28 53.16 53.27 7.9K
12:11 53.25 53.32 53.25 53.31 5.4K
12:12 53.43 53.47 53.42 53.43 17.6K
12:13 53.44 53.44 53.40 53.43 12.6K
12:14 53.47 53.53 53.47 53.53 22.2K
12:15 53.54 53.54 53.47 53.51 6.7K
12:16 53.57 53.60 53.56 53.60 12.9K
12:17 53.61 53.62 53.49 53.49 63.9K
12:18 53.48 53.62 53.45 53.62 58.2K
12:19 53.58 53.60 53.58 53.60 9.0K
12:20 53.59 53.59 53.49 53.49 2.3K
12:21 53.45 53.59 53.45 53.59 5.9K
12:22 53.60 53.63 53.59 53.61 6.0K
12:23 53.58 53.58 53.56 53.56 3.3K
12:24 53.57 53.62 53.57 53.58 4.3K
12:25 53.56 53.62 53.54 53.58 5.6K
12:26 53.57 53.57 53.54 53.55 4.0K
12:27 53.57 53.57 53.52 53.53 3.0K
12:28 53.51 53.53 53.47 53.49 14.4K
12:29 53.46 53.51 53.42 53.51 24.7K
12:30 53.47 53.47 53.44 53.47 9.7K
12:31 53.50 53.50 53.40 53.40 4.9K
12:32 53.42 53.46 53.38 53.44 17.7K
12:33 53.38 53.49 53.38 53.47 4.4K
12:34 53.47 53.47 53.38 53.38 6.7K
12:35 53.39 53.43 53.39 53.43 6.6K
12:36 53.41 53.44 53.39 53.40 3.4K
12:37 53.38 53.39 53.36 53.36 9.8K
12:38 53.36 53.38 53.24 53.26 5.4K
12:39 53.19 53.21 53.18 53.20 11.1K
12:40 53.19 53.20 53.13 53.13 35.1K
12:41 53.09 53.12 53.03 53.09 62.5K
12:42 53.11 53.11 53.05 53.05 8.6K
12:43 53.16 53.16 53.11 53.11 7.5K
12:44 53.12 53.20 53.11 53.20 2.9K
12:45 53.20 53.21 53.14 53.14 9.8K
12:46 53.15 53.15 53.05 53.08 6.3K
12:47 53.05 53.07 53.01 53.07 8.6K
12:48 53.05 53.13 53.05 53.13 9.3K
12:49 53.14 53.14 53.02 53.02 25.7K
12:50 53.06 53.11 53.06 53.11 7.8K
12:51 53.12 53.13 53.07 53.08 8.0K
12:52 53.10 53.18 53.10 53.18 11.5K
12:53 53.18 53.20 53.13 53.20 4.3K
12:54 53.22 53.31 53.22 53.31 16.8K
12:55 53.34 53.39 53.34 53.39 7.5K
12:56 53.40 53.41 53.37 53.39 27.5K
12:57 53.38 53.40 53.37 53.37 4.0K
12:59 53.41 53.41 53.41 53.41 1.4K
13:00 53.38 53.40 53.36 53.37 22.2K
13:01 53.37 53.39 53.30 53.32 10.7K
13:02 53.27 53.29 53.25 53.26 5.7K
13:03 53.24 53.24 53.17 53.19 2.8K
13:04 53.21 53.21 53.18 53.18 2.0K
13:05 53.19 53.23 53.19 53.22 7.2K
13:06 53.22 53.26 53.18 53.21 36.5K
13:07 53.17 53.17 53.09 53.09 11.8K
13:08 53.06 53.16 53.06 53.16 5.0K
13:09 53.18 53.21 53.16 53.16 12.3K
13:10 53.10 53.10 53.05 53.09 3.9K
13:11 53.09 53.09 53.03 53.03 4.5K
13:12 53.03 53.06 52.99 53.06 12.2K
13:13 53.06 53.10 53.05 53.07 3.7K
13:14 53.02 53.03 53.00 53.00 3.7K
13:15 52.99 53.01 52.92 52.92 10.1K
13:16 52.89 52.91 52.79 52.80 13.3K
13:17 52.80 52.84 52.79 52.81 18.8K
13:18 52.80 52.83 52.79 52.81 5.6K
13:19 52.90 52.90 52.80 52.81 22.6K
13:20 52.80 52.89 52.79 52.89 6.7K
13:21 52.92 52.99 52.90 52.92 14.2K
13:22 52.96 52.96 52.89 52.91 4.6K
13:23 52.86 52.87 52.84 52.86 2.3K
13:24 52.84 52.88 52.84 52.87 1.2K
13:25 52.85 52.89 52.85 52.87 20.1K
13:26 52.84 52.84 52.75 52.76 41.9K
13:27 52.76 52.76 52.73 52.76 38.3K
13:28 52.78 52.78 52.71 52.72 6.5K
13:29 52.72 52.72 52.68 52.68 5.7K
13:30 52.65 52.82 52.65 52.76 9.1K
13:31 52.76 52.78 52.75 52.78 8.2K
13:32 52.79 52.82 52.78 52.78 17.4K
13:33 52.73 52.81 52.70 52.73 8.8K
13:34 52.74 52.74 52.74 52.74 1.5K
13:35 52.79 52.83 52.76 52.77 6.8K
13:36 52.77 52.80 52.76 52.79 3.0K
13:37 52.75 52.75 52.64 52.73 9.6K
13:38 52.81 52.84 52.76 52.77 5.7K
13:39 52.81 52.88 52.81 52.86 7.2K
13:40 52.85 52.87 52.78 52.87 10.8K
13:41 52.86 52.86 52.84 52.84 1.4K
13:42 52.91 52.94 52.82 52.85 5.3K
13:43 52.85 52.87 52.82 52.82 12.7K
13:44 52.74 52.78 52.73 52.77 7.7K
13:45 52.73 52.73 52.63 52.63 13.1K
13:46 52.66 52.68 52.59 52.62 4.8K
13:47 52.65 52.65 52.61 52.61 2.4K
13:48 52.59 52.59 52.46 52.46 21.7K
13:49 52.48 52.50 52.48 52.50 9.0K
13:50 52.54 52.71 52.54 52.71 5.9K
13:51 52.80 52.80 52.76 52.77 3.6K
13:52 52.78 52.89 52.78 52.89 4.3K
13:53 52.83 52.85 52.79 52.82 11.8K
13:54 52.81 52.84 52.80 52.81 9.8K
13:55 52.82 52.84 52.82 52.83 6.2K
13:56 52.84 52.94 52.84 52.94 5.5K
13:57 52.96 52.99 52.96 52.99 5.5K
13:58 52.97 53.03 52.97 53.03 4.1K
13:59 53.02 53.02 52.97 53.00 6.5K
14:00 53.00 53.01 52.99 53.01 3.9K
14:01 53.07 53.07 53.06 53.07 2.7K
14:02 53.07 53.07 52.95 52.95 8.1K
14:03 52.96 52.96 52.87 52.89 7.7K
14:04 52.78 52.81 52.72 52.78 20.8K
14:05 52.80 52.91 52.76 52.78 4.2K
14:06 52.78 52.78 52.70 52.70 4.6K
14:07 52.70 52.70 52.67 52.69 3.6K
14:08 52.67 52.67 52.61 52.61 3.2K
14:09 52.64 52.66 52.62 52.63 25.9K
14:10 52.60 52.62 52.60 52.61 4.8K
14:11 52.64 52.64 52.64 52.64 0.8K
14:12 52.63 52.64 52.58 52.63 5.9K
14:13 52.61 52.69 52.61 52.69 2.2K
14:14 52.74 52.74 52.65 52.65 7.4K
14:15 52.67 52.68 52.56 52.67 16.8K
14:16 52.63 52.63 52.48 52.50 7.3K
14:17 52.47 52.57 52.47 52.53 3.6K
14:18 52.50 52.57 52.49 52.55 9.1K
14:19 52.54 52.60 52.54 52.58 6.6K
14:20 52.60 52.68 52.57 52.61 8.2K
14:21 52.60 52.63 52.59 52.61 3.2K
14:22 52.60 52.63 52.60 52.61 6.6K
14:23 52.69 52.84 52.69 52.84 8.5K
14:24 52.80 52.83 52.79 52.82 3.9K
14:25 52.70 52.75 52.70 52.75 3.3K
14:26 52.76 52.78 52.62 52.62 6.2K
14:27 52.60 52.61 52.45 52.45 21.3K
14:28 52.43 52.56 52.43 52.54 6.1K
14:29 52.52 52.59 52.52 52.54 6.3K
14:30 52.56 52.60 52.55 52.55 6.7K
14:31 52.53 52.54 52.45 52.46 10.8K
14:32 52.46 52.48 52.38 52.38 20.1K
14:33 52.36 52.38 52.36 52.36 4.4K
14:34 52.33 52.39 52.33 52.39 7.0K
14:35 52.43 52.46 52.39 52.39 14.0K
14:36 52.37 52.37 52.25 52.25 21.3K
14:37 52.30 52.36 52.30 52.34 9.6K
14:38 52.27 52.33 52.27 52.27 12.4K
14:39 52.30 52.31 52.28 52.29 6.5K
14:40 52.27 52.39 52.27 52.35 8.2K
14:41 52.36 52.38 52.27 52.27 60.9K
14:42 52.26 52.33 52.26 52.30 11.9K
14:43 52.30 52.33 52.30 52.33 64.9K
14:44 52.29 52.36 52.29 52.36 18.6K
14:45 52.44 52.51 52.44 52.49 6.3K
14:46 52.52 52.64 52.52 52.62 6.2K
14:47 52.60 52.63 52.53 52.59 45.2K
14:48 52.57 52.59 52.55 52.57 6.1K
14:49 52.62 52.62 52.56 52.62 2.0K
14:50 52.58 52.60 52.54 52.54 4.2K
14:51 52.57 52.69 52.56 52.64 9.6K
14:52 52.66 52.70 52.66 52.69 10.4K
14:53 52.71 52.75 52.68 52.74 12.0K
14:54 52.74 52.75 52.72 52.75 2.4K
14:55 52.78 52.84 52.70 52.71 30.6K
14:56 52.72 52.72 52.62 52.64 4.3K
14:57 52.58 52.60 52.57 52.59 9.9K
14:58 52.60 52.69 52.59 52.64 12.3K
14:59 52.65 52.80 52.65 52.80 5.4K
15:00 52.76 52.77 52.73 52.74 4.8K
15:01 52.74 52.74 52.68 52.68 3.9K
15:02 52.64 52.64 52.57 52.60 8.4K
15:03 52.60 52.72 52.60 52.72 2.4K
15:04 52.73 52.74 52.71 52.73 4.4K
15:05 52.73 52.73 52.61 52.65 10.1K
15:06 52.70 52.72 52.67 52.72 4.3K
15:07 52.71 52.73 52.68 52.71 35.6K
15:08 52.74 52.74 52.71 52.72 4.7K
15:09 52.71 52.84 52.71 52.84 14.8K
15:10 52.82 52.92 52.82 52.92 49.7K
15:11 52.88 52.91 52.86 52.88 10.7K
15:12 52.85 52.86 52.81 52.86 10.0K
15:13 52.87 52.92 52.85 52.85 4.6K
15:14 52.85 52.93 52.85 52.93 6.2K
15:15 52.90 52.90 52.83 52.85 8.3K
15:16 52.88 52.91 52.85 52.91 9.4K
15:17 52.91 52.91 52.77 52.82 22.4K
15:18 52.83 52.90 52.83 52.84 17.7K
15:19 52.83 52.83 52.77 52.78 62.1K
15:20 52.81 52.90 52.78 52.90 11.4K
15:21 52.99 53.04 52.96 52.96 9.3K
15:22 52.93 52.95 52.76 52.76 10.2K
15:23 52.73 52.77 52.73 52.73 4.7K
15:24 52.75 52.78 52.70 52.70 3.4K
15:25 52.65 52.65 52.47 52.47 15.2K
15:26 52.52 52.56 52.50 52.54 10.9K
15:27 52.52 52.52 52.45 52.46 10.0K
15:28 52.51 52.63 52.51 52.58 12.9K
15:29 52.57 52.61 52.57 52.61 4.4K
15:30 52.64 52.68 52.64 52.67 9.0K
15:31 52.64 52.67 52.64 52.64 4.5K
15:32 52.64 52.64 52.59 52.59 5.2K
15:33 52.59 52.59 52.49 52.49 13.5K
15:34 52.49 52.59 52.48 52.56 6.9K
15:35 52.55 52.61 52.55 52.61 9.8K
15:36 52.63 52.73 52.63 52.73 8.9K
15:37 52.76 52.82 52.75 52.81 14.9K
15:38 52.79 52.81 52.75 52.75 11.9K
15:39 52.71 52.71 52.62 52.70 10.6K
15:40 52.66 52.73 52.66 52.72 5.9K
15:41 52.74 52.79 52.73 52.73 21.1K
15:42 52.72 52.72 52.71 52.72 6.0K
15:43 52.69 52.69 52.66 52.66 4.8K
15:44 52.65 52.68 52.64 52.65 31.6K
15:45 52.65 52.65 52.60 52.60 14.3K
15:46 52.61 52.61 52.56 52.58 10.0K
15:47 52.60 52.69 52.60 52.63 19.2K
15:48 52.66 52.74 52.64 52.74 9.2K
15:49 52.79 52.80 52.70 52.70 11.3K
15:50 52.70 52.74 52.70 52.73 9.2K
15:51 52.76 52.76 52.69 52.69 5.6K
15:52 52.69 52.72 52.65 52.65 10.7K
15:53 52.71 52.72 52.61 52.62 32.5K
15:54 52.67 52.72 52.65 52.70 13.2K
15:55 52.67 52.70 52.65 52.66 9.5K
15:56 52.67 52.72 52.64 52.66 24.4K
15:57 52.59 52.65 52.59 52.65 30.1K
15:58 52.63 52.65 52.60 52.65 16.5K
15:59 52.60 52.68 52.60 52.67 229.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available