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 52.29 52.29 52.23 52.23 790.2K
09:31 52.22 52.25 52.17 52.21 29.1K
09:32 52.21 52.25 52.10 52.10 34.0K
09:33 52.08 52.10 52.03 52.10 18.7K
09:34 52.12 52.12 52.03 52.03 12.4K
09:35 52.00 52.09 51.95 52.09 169.0K
09:36 52.09 52.38 52.09 52.33 28.3K
09:37 52.36 52.45 52.31 52.41 51.9K
09:38 52.38 52.47 52.38 52.45 32.0K
09:39 52.44 52.46 52.38 52.38 31.0K
09:40 52.38 52.41 52.33 52.34 10.4K
09:41 52.30 52.30 52.22 52.22 22.7K
09:42 52.27 52.29 52.16 52.17 26.8K
09:43 52.16 52.17 52.15 52.16 14.4K
09:44 52.15 52.24 52.10 52.24 21.6K
09:45 52.26 52.32 52.24 52.32 13.0K
09:46 52.34 52.41 52.33 52.40 21.7K
09:47 52.39 52.43 52.38 52.43 11.0K
09:48 52.45 52.50 52.40 52.41 25.8K
09:49 52.41 52.41 52.25 52.30 17.5K
09:50 52.27 52.29 52.19 52.19 7.1K
09:51 52.19 52.25 52.15 52.15 21.2K
09:52 52.14 52.14 52.01 52.06 26.6K
09:53 52.05 52.12 52.04 52.04 47.6K
09:54 52.00 52.16 52.00 52.12 23.5K
09:55 52.14 52.14 52.09 52.09 10.1K
09:56 52.06 52.17 52.05 52.17 24.1K
09:57 52.18 52.33 52.18 52.31 46.1K
09:58 52.23 52.29 52.23 52.27 99.6K
09:59 52.25 52.25 52.23 52.25 23.7K
10:00 52.28 52.33 52.24 52.28 33.7K
10:01 52.30 52.30 52.24 52.24 5.2K
10:02 52.25 52.29 52.22 52.25 8.7K
10:03 52.23 52.23 52.16 52.20 10.8K
10:04 52.32 52.34 52.29 52.34 9.7K
10:05 52.40 52.47 52.38 52.40 27.2K
10:06 52.40 52.41 52.32 52.33 10.8K
10:07 52.34 52.37 52.30 52.37 15.6K
10:08 52.32 52.32 52.16 52.16 11.9K
10:09 52.15 52.36 52.15 52.36 25.3K
10:10 52.28 52.29 52.26 52.28 11.8K
10:11 52.28 52.44 52.26 52.44 12.3K
10:12 52.39 52.42 52.39 52.42 3.9K
10:13 52.39 52.43 52.37 52.43 9.8K
10:14 52.44 52.44 52.41 52.44 3.0K
10:15 52.44 52.52 52.42 52.52 19.5K
10:16 52.52 52.56 52.49 52.51 35.3K
10:17 52.48 52.48 52.35 52.42 16.9K
10:18 52.44 52.56 52.44 52.56 21.9K
10:19 52.54 52.67 52.53 52.67 47.8K
10:20 52.66 52.75 52.59 52.63 74.9K
10:21 52.66 52.67 52.58 52.59 14.6K
10:22 52.61 52.63 52.57 52.57 51.8K
10:23 52.56 52.57 52.42 52.46 9.9K
10:24 52.50 52.55 52.50 52.55 15.2K
10:25 52.58 52.64 52.54 52.59 14.7K
10:26 52.53 52.54 52.50 52.50 4.8K
10:27 52.48 52.51 52.45 52.51 9.9K
10:28 52.53 52.53 52.43 52.52 14.1K
10:29 52.52 52.57 52.51 52.56 9.1K
10:30 52.63 52.63 52.58 52.58 7.4K
10:31 52.60 52.61 52.55 52.55 14.2K
10:32 52.54 52.54 52.46 52.53 111.9K
10:33 52.54 52.66 52.54 52.66 15.9K
10:34 52.73 52.75 52.72 52.75 80.2K
10:35 52.77 52.77 52.68 52.68 32.6K
10:36 52.69 52.75 52.69 52.75 39.0K
10:37 52.75 52.75 52.69 52.71 12.4K
10:38 52.71 52.71 52.67 52.70 16.6K
10:39 52.68 52.76 52.67 52.74 31.3K
10:40 52.74 52.79 52.73 52.79 40.1K
10:41 52.81 52.81 52.76 52.76 44.4K
10:42 52.78 52.82 52.77 52.78 17.5K
10:43 52.79 52.86 52.78 52.86 17.5K
10:44 52.84 52.88 52.79 52.85 20.2K
10:45 52.86 52.86 52.72 52.74 15.6K
10:46 52.76 52.82 52.72 52.79 12.2K
10:47 52.78 52.84 52.76 52.84 15.7K
10:48 52.86 52.87 52.80 52.80 6.9K
10:49 52.77 52.77 52.61 52.63 32.8K
10:50 52.65 52.68 52.56 52.56 14.8K
10:51 52.59 52.65 52.59 52.65 15.6K
10:52 52.62 52.69 52.62 52.63 10.1K
10:53 52.63 52.67 52.62 52.66 9.4K
10:54 52.67 52.74 52.67 52.72 16.2K
10:55 52.72 52.73 52.71 52.72 3.5K
10:56 52.71 52.71 52.69 52.71 4.3K
10:57 52.69 52.69 52.67 52.68 3.7K
10:58 52.68 52.75 52.68 52.75 18.0K
10:59 52.78 52.78 52.63 52.74 18.9K
11:00 52.79 52.81 52.77 52.79 23.3K
11:01 52.80 52.87 52.78 52.85 9.5K
11:02 52.86 52.91 52.83 52.91 15.5K
11:03 52.87 52.88 52.82 52.87 4.5K
11:04 52.86 52.89 52.85 52.89 12.1K
11:05 52.92 52.96 52.88 52.88 8.2K
11:06 52.89 52.90 52.86 52.89 5.3K
11:07 52.87 52.92 52.85 52.92 31.9K
11:08 52.90 52.90 52.88 52.88 16.5K
11:09 52.95 52.95 52.95 52.95 0.4K
11:10 52.90 52.94 52.90 52.94 8.2K
11:11 52.93 52.96 52.91 52.95 11.6K
11:12 52.95 52.98 52.94 52.94 22.2K
11:13 52.89 52.90 52.84 52.85 17.2K
11:14 52.87 52.88 52.80 52.82 8.8K
11:15 52.81 52.84 52.80 52.80 13.0K
11:16 52.82 52.84 52.80 52.84 6.8K
11:17 52.84 52.87 52.81 52.81 8.7K
11:18 52.80 52.81 52.75 52.78 12.7K
11:19 52.78 52.80 52.76 52.76 4.2K
11:20 52.75 52.83 52.75 52.83 16.2K
11:21 52.82 52.82 52.77 52.78 5.0K
11:22 52.79 52.85 52.79 52.85 10.8K
11:23 52.87 52.97 52.87 52.97 8.1K
11:24 52.96 52.98 52.93 52.93 10.4K
11:25 52.96 52.97 52.90 52.90 9.0K
11:26 52.92 52.92 52.90 52.91 13.3K
11:27 52.90 52.90 52.86 52.90 5.6K
11:28 52.89 52.90 52.86 52.88 9.3K
11:29 52.89 52.89 52.88 52.88 2.9K
11:30 52.88 52.88 52.79 52.79 15.9K
11:31 52.79 52.81 52.78 52.78 21.7K
11:32 52.79 52.79 52.72 52.73 10.0K
11:33 52.74 52.74 52.72 52.74 11.9K
11:34 52.73 52.76 52.73 52.76 7.9K
11:35 52.69 52.69 52.67 52.67 8.4K
11:36 52.69 52.71 52.68 52.70 8.4K
11:37 52.73 52.76 52.73 52.73 1.8K
11:38 52.74 52.74 52.70 52.70 7.7K
11:39 52.63 52.65 52.59 52.64 22.5K
11:40 52.61 52.61 52.61 52.61 0.7K
11:41 52.61 52.61 52.42 52.43 57.7K
11:42 52.42 52.48 52.40 52.43 13.4K
11:43 52.43 52.44 52.39 52.40 29.2K
11:44 52.45 52.48 52.45 52.48 4.4K
11:45 52.46 52.46 52.41 52.41 8.2K
11:46 52.43 52.46 52.43 52.43 12.0K
11:47 52.40 52.45 52.40 52.43 5.2K
11:48 52.44 52.48 52.44 52.45 18.2K
11:49 52.45 52.45 52.44 52.45 12.1K
11:50 52.43 52.58 52.41 52.58 12.9K
11:51 52.61 52.61 52.56 52.59 12.7K
11:52 52.60 52.66 52.59 52.61 21.3K
11:53 52.53 52.54 52.49 52.53 4.2K
11:54 52.52 52.52 52.48 52.52 9.5K
11:55 52.49 52.51 52.47 52.50 5.7K
11:56 52.48 52.48 52.38 52.38 82.8K
11:57 52.38 52.38 52.36 52.37 19.4K
11:58 52.37 52.41 52.34 52.41 27.1K
11:59 52.40 52.44 52.40 52.40 24.0K
12:00 52.41 52.47 52.41 52.44 45.7K
12:01 52.48 52.49 52.43 52.47 28.2K
12:02 52.48 52.53 52.48 52.49 14.1K
12:03 52.51 52.53 52.51 52.52 7.0K
12:04 52.57 52.62 52.57 52.62 3.8K
12:05 52.59 52.59 52.49 52.49 24.0K
12:06 52.47 52.47 52.42 52.44 12.1K
12:07 52.44 52.45 52.41 52.45 17.5K
12:08 52.42 52.45 52.41 52.45 6.0K
12:09 52.48 52.48 52.43 52.43 2.5K
12:10 52.44 52.45 52.42 52.45 5.8K
12:11 52.45 52.45 52.45 52.45 2.3K
12:12 52.45 52.48 52.45 52.48 1.6K
12:13 52.44 52.44 52.39 52.39 13.8K
12:14 52.41 52.45 52.41 52.45 2.0K
12:15 52.45 52.53 52.45 52.50 10.2K
12:16 52.51 52.54 52.50 52.52 3.1K
12:17 52.52 52.54 52.51 52.52 10.2K
12:18 52.52 52.52 52.47 52.47 4.6K
12:19 52.47 52.50 52.42 52.42 4.8K
12:20 52.45 52.45 52.45 52.45 5.0K
12:21 52.45 52.47 52.45 52.47 1.4K
12:22 52.52 52.52 52.51 52.51 4.3K
12:23 52.52 52.52 52.50 52.50 6.6K
12:24 52.50 52.56 52.50 52.56 4.0K
12:25 52.57 52.64 52.57 52.59 9.0K
12:26 52.59 52.60 52.59 52.60 2.8K
12:27 52.68 52.68 52.63 52.63 3.2K
12:28 52.63 52.67 52.63 52.67 2.4K
12:29 52.70 52.70 52.65 52.65 4.1K
12:30 52.62 52.65 52.62 52.65 17.3K
12:31 52.63 52.64 52.62 52.62 16.9K
12:32 52.62 52.63 52.59 52.63 3.0K
12:33 52.63 52.64 52.60 52.62 9.4K
12:34 52.62 52.62 52.62 52.62 1.3K
12:35 52.59 52.64 52.59 52.64 2.6K
12:36 52.65 52.74 52.65 52.74 8.3K
12:37 52.75 52.75 52.70 52.70 4.2K
12:38 52.71 52.73 52.71 52.73 9.5K
12:40 52.72 52.72 52.66 52.66 20.6K
12:41 52.72 52.72 52.72 52.72 4.0K
12:42 52.77 52.83 52.77 52.83 8.0K
12:43 52.85 53.03 52.85 53.03 60.2K
12:44 53.03 53.03 52.99 53.02 36.1K
12:45 53.02 53.10 53.02 53.08 22.3K
12:46 53.05 53.07 53.03 53.07 11.3K
12:47 53.05 53.05 52.96 52.96 3.3K
12:48 53.01 53.04 53.01 53.04 13.2K
12:49 53.05 53.10 53.03 53.06 8.9K
12:50 53.02 53.08 53.02 53.03 7.8K
12:51 53.02 53.16 53.02 53.16 18.2K
12:52 53.12 53.16 53.12 53.16 6.1K
12:53 53.16 53.18 53.14 53.18 14.6K
12:54 53.18 53.23 53.17 53.23 16.8K
12:55 53.21 53.21 53.18 53.18 8.0K
12:56 53.18 53.21 53.18 53.18 47.2K
12:57 53.17 53.20 53.17 53.18 11.5K
12:58 53.14 53.22 53.14 53.20 29.2K
12:59 53.21 53.46 53.21 53.46 67.0K
13:00 53.42 53.42 53.28 53.34 38.8K
13:01 53.33 53.43 53.33 53.42 18.3K
13:02 53.43 53.47 53.37 53.37 17.4K
13:03 53.34 53.36 53.30 53.33 14.6K
13:04 53.36 53.38 53.35 53.35 18.4K
13:05 53.35 53.35 53.28 53.29 15.9K
13:06 53.29 53.29 53.16 53.23 21.3K
13:07 53.24 53.24 53.20 53.20 11.4K
13:08 53.22 53.30 53.22 53.25 7.1K
13:09 53.23 53.23 53.20 53.21 5.8K
13:10 53.24 53.24 53.20 53.22 23.8K
13:11 53.20 53.20 53.14 53.14 6.4K
13:12 53.15 53.17 53.12 53.12 5.8K
13:13 53.09 53.11 53.09 53.11 5.8K
13:14 53.15 53.16 53.13 53.13 14.0K
13:15 53.13 53.15 53.13 53.15 6.3K
13:16 53.10 53.16 53.10 53.16 22.8K
13:17 53.19 53.19 53.16 53.16 10.7K
13:18 53.15 53.17 53.06 53.09 8.0K
13:19 53.07 53.08 53.06 53.08 4.9K
13:20 53.11 53.12 53.08 53.08 8.6K
13:21 53.08 53.12 53.05 53.05 9.2K
13:22 53.08 53.10 53.00 53.01 13.9K
13:23 52.99 52.99 52.90 52.92 8.6K
13:24 52.90 52.95 52.90 52.95 13.6K
13:25 52.94 52.99 52.91 52.91 9.3K
13:26 52.93 52.93 52.88 52.92 4.8K
13:27 52.98 52.98 52.94 52.95 3.4K
13:28 52.94 52.94 52.81 52.84 8.6K
13:29 52.84 52.88 52.84 52.86 7.3K
13:30 52.90 52.90 52.84 52.89 3.7K
13:31 52.88 52.88 52.88 52.88 3.6K
13:32 52.92 52.92 52.86 52.86 1.7K
13:33 52.91 52.93 52.89 52.93 6.4K
13:34 53.00 53.01 52.98 52.98 9.3K
13:35 52.97 52.97 52.92 52.96 23.6K
13:36 52.97 52.99 52.95 52.95 7.3K
13:37 52.96 52.98 52.96 52.98 35.4K
13:38 52.99 53.01 52.97 53.00 9.2K
13:39 53.00 53.09 52.99 53.09 11.9K
13:40 53.11 53.12 53.09 53.12 16.6K
13:41 53.10 53.15 53.09 53.10 9.0K
13:42 53.10 53.14 53.10 53.14 2.8K
13:43 53.17 53.22 53.16 53.22 2.9K
13:44 53.22 53.24 53.20 53.24 4.3K
13:45 53.23 53.23 53.19 53.19 6.0K
13:46 53.20 53.22 53.20 53.21 2.8K
13:47 53.23 53.29 53.23 53.29 6.0K
13:48 53.29 53.36 53.29 53.34 67.8K
13:49 53.33 53.33 53.27 53.28 59.6K
13:50 53.26 53.31 53.26 53.31 3.2K
13:51 53.32 53.32 53.31 53.32 15.0K
13:52 53.35 53.35 53.30 53.32 12.8K
13:53 53.35 53.35 53.32 53.32 6.4K
13:54 53.33 53.33 53.25 53.29 19.4K
13:55 53.28 53.29 53.24 53.28 10.8K
13:56 53.28 53.28 53.18 53.19 12.4K
13:57 53.24 53.27 53.24 53.27 4.2K
13:58 53.27 53.28 53.21 53.21 6.2K
13:59 53.24 53.28 53.24 53.28 3.0K
14:00 53.27 53.27 53.22 53.22 4.3K
14:01 53.27 53.31 53.26 53.28 21.7K
14:02 53.29 53.29 53.23 53.26 5.8K
14:03 53.28 53.28 53.16 53.16 4.7K
14:04 53.16 53.16 53.10 53.10 18.2K
14:05 53.11 53.11 53.11 53.11 0.8K
14:06 53.11 53.11 53.07 53.07 9.5K
14:07 53.11 53.11 53.11 53.11 1.1K
14:08 53.14 53.22 53.14 53.22 3.1K
14:09 53.23 53.25 53.22 53.25 1.4K
14:10 53.25 53.25 53.14 53.14 3.1K
14:11 53.17 53.17 53.17 53.17 3.1K
14:12 53.15 53.15 53.12 53.12 4.0K
14:13 53.14 53.14 53.14 53.14 1.7K
14:14 53.11 53.13 53.10 53.10 2.3K
14:15 53.06 53.11 53.06 53.07 5.1K
14:16 53.08 53.08 53.03 53.03 21.0K
14:17 53.00 53.03 52.98 53.02 7.5K
14:18 52.98 52.99 52.91 52.92 25.0K
14:19 52.92 52.92 52.83 52.87 12.3K
14:20 52.88 52.92 52.88 52.92 10.4K
14:21 52.93 52.96 52.93 52.96 12.1K
14:22 52.98 52.98 52.92 52.92 5.2K
14:23 52.96 53.00 52.96 52.99 1.9K
14:24 52.97 53.01 52.97 53.01 4.9K
14:25 53.02 53.05 53.02 53.02 11.2K
14:26 53.03 53.08 53.03 53.08 1.2K
14:27 53.08 53.08 53.05 53.06 2.3K
14:28 53.12 53.13 53.10 53.12 4.6K
14:29 53.10 53.10 53.07 53.07 3.6K
14:30 53.08 53.09 53.08 53.08 3.2K
14:31 53.06 53.06 53.00 53.01 7.4K
14:32 53.01 53.03 52.96 52.98 6.0K
14:33 52.97 52.98 52.93 52.93 2.4K
14:34 52.92 52.92 52.88 52.90 10.5K
14:35 52.95 52.97 52.92 52.93 2.2K
14:36 52.93 52.93 52.93 52.93 3.5K
14:37 52.93 52.94 52.92 52.93 5.5K
14:38 52.92 52.97 52.92 52.97 5.1K
14:39 52.97 53.00 52.96 52.98 3.2K
14:40 53.01 53.01 53.00 53.01 6.1K
14:41 53.01 53.01 52.91 52.92 18.0K
14:42 52.93 52.94 52.92 52.93 1.7K
14:43 52.92 52.93 52.92 52.93 1.8K
14:44 52.91 52.91 52.89 52.89 1.2K
14:45 52.91 52.92 52.91 52.91 1.8K
14:46 52.91 52.98 52.91 52.98 10.3K
14:47 52.98 52.98 52.94 52.94 7.8K
14:48 52.93 52.99 52.92 52.99 5.1K
14:49 53.01 53.01 52.95 52.98 9.4K
14:50 52.98 53.00 52.96 52.96 3.1K
14:51 52.93 52.93 52.92 52.92 4.6K
14:52 52.99 52.99 52.98 52.98 1.2K
14:53 53.00 53.02 52.98 52.98 4.3K
14:54 53.02 53.02 52.95 52.95 3.0K
14:55 52.86 52.86 52.83 52.83 3.6K
14:56 52.80 52.80 52.68 52.68 22.0K
14:57 52.72 52.75 52.71 52.75 15.2K
14:58 52.75 52.75 52.75 52.75 2.7K
14:59 52.71 52.73 52.70 52.72 6.1K
15:00 52.70 52.70 52.68 52.68 4.7K
15:01 52.63 52.69 52.63 52.69 20.3K
15:02 52.65 52.65 52.65 52.65 1.7K
15:03 52.65 52.65 52.54 52.55 7.5K
15:04 52.52 52.58 52.49 52.58 7.1K
15:05 52.58 52.68 52.58 52.63 45.4K
15:06 52.62 52.68 52.62 52.68 5.7K
15:07 52.72 52.73 52.71 52.71 4.4K
15:08 52.72 52.72 52.66 52.66 5.1K
15:09 52.65 52.65 52.58 52.58 5.3K
15:10 52.58 52.63 52.57 52.63 4.7K
15:11 52.61 52.61 52.61 52.60 3.0K
15:12 52.60 52.60 52.55 52.56 3.9K
15:13 52.54 52.56 52.53 52.56 8.4K
15:14 52.56 52.56 52.56 52.56 0.9K
15:15 52.55 52.57 52.54 52.56 4.0K
15:16 52.59 52.63 52.59 52.61 4.6K
15:17 52.65 52.65 52.63 52.63 4.0K
15:18 52.63 52.63 52.60 52.60 5.6K
15:19 52.60 52.61 52.60 52.61 0.8K
15:20 52.62 52.68 52.62 52.68 10.4K
15:21 52.69 52.71 52.68 52.68 9.8K
15:22 52.69 52.69 52.65 52.68 4.1K
15:23 52.72 52.72 52.70 52.70 5.2K
15:24 52.69 52.69 52.69 52.69 1.9K
15:25 52.64 52.64 52.64 52.64 2.6K
15:26 52.64 52.65 52.63 52.63 3.2K
15:27 52.67 52.67 52.65 52.67 21.6K
15:28 52.65 52.65 52.63 52.65 4.8K
15:30 52.63 52.67 52.63 52.66 13.7K
15:31 52.68 52.79 52.68 52.79 24.4K
15:32 52.80 52.80 52.77 52.78 7.8K
15:33 52.79 52.79 52.76 52.78 12.4K
15:34 52.79 52.79 52.75 52.75 3.3K
15:35 52.77 52.80 52.77 52.79 13.4K
15:36 52.79 52.81 52.77 52.78 66.8K
15:37 52.74 52.74 52.67 52.67 5.3K
15:38 52.66 52.66 52.64 52.64 2.9K
15:39 52.61 52.62 52.59 52.62 10.0K
15:40 52.58 52.61 52.57 52.61 11.9K
15:41 52.58 52.68 52.58 52.68 6.5K
15:42 52.66 52.66 52.66 52.66 6.8K
15:44 52.61 52.63 52.61 52.62 9.2K
15:45 52.64 52.64 52.57 52.57 34.1K
15:46 52.56 52.56 52.45 52.48 23.5K
15:47 52.50 52.50 52.49 52.49 9.5K
15:48 52.47 52.52 52.47 52.52 23.6K
15:49 52.52 52.54 52.51 52.53 21.5K
15:50 52.53 52.55 52.53 52.55 10.9K
15:51 52.55 52.57 52.50 52.51 43.6K
15:52 52.49 52.58 52.49 52.58 19.3K
15:53 52.59 52.63 52.59 52.63 30.3K
15:54 52.64 52.67 52.62 52.62 17.4K
15:55 52.61 52.66 52.61 52.62 16.6K
15:56 52.62 52.67 52.62 52.66 10.9K
15:57 52.66 52.69 52.66 52.66 25.7K
15:58 52.66 52.75 52.66 52.74 21.7K
15:59 52.71 52.84 52.71 52.80 217.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available