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 55.69 55.83 55.69 55.83 789.8K
09:31 55.91 56.09 55.91 56.00 33.6K
09:32 56.06 56.18 56.03 56.18 22.8K
09:33 56.20 56.24 56.16 56.22 37.3K
09:34 56.24 56.26 56.16 56.21 23.4K
09:35 56.17 56.23 56.11 56.20 22.7K
09:36 56.22 56.27 56.16 56.27 14.5K
09:37 56.25 56.40 56.24 56.39 46.8K
09:38 56.38 56.46 56.33 56.34 45.4K
09:39 56.34 56.34 56.18 56.29 27.7K
09:40 56.29 56.29 56.17 56.17 28.5K
09:41 56.14 56.25 56.10 56.24 37.0K
09:42 56.30 56.49 56.23 56.49 18.6K
09:43 56.52 56.52 56.40 56.41 34.2K
09:44 56.40 56.47 56.40 56.47 8.6K
09:45 56.48 56.60 56.45 56.58 31.4K
09:46 56.56 56.58 56.30 56.38 55.9K
09:47 56.38 56.54 56.38 56.54 19.8K
09:48 56.46 56.60 56.45 56.50 44.4K
09:49 56.54 56.79 56.51 56.74 54.6K
09:50 56.73 56.88 56.68 56.68 66.0K
09:51 56.68 56.76 56.52 56.76 41.5K
09:52 56.78 56.78 56.67 56.69 21.4K
09:53 56.69 56.78 56.58 56.78 16.7K
09:54 56.76 56.78 56.67 56.72 17.3K
09:55 56.72 56.80 56.68 56.80 18.2K
09:56 56.75 56.79 56.65 56.77 20.7K
09:57 56.81 56.93 56.81 56.90 28.9K
09:58 56.90 56.91 56.71 56.71 38.1K
09:59 56.70 56.72 56.60 56.64 47.7K
10:00 56.69 56.75 56.60 56.75 24.5K
10:01 56.77 56.77 56.72 56.74 18.3K
10:02 56.76 56.91 56.76 56.91 36.0K
10:03 56.93 56.93 56.83 56.86 35.3K
10:04 56.84 56.89 56.72 56.72 26.2K
10:05 56.72 56.72 56.56 56.69 26.5K
10:06 56.74 56.88 56.69 56.69 12.1K
10:07 56.69 56.75 56.66 56.70 20.1K
10:08 56.71 56.71 56.48 56.54 54.1K
10:09 56.51 56.53 56.40 56.49 53.1K
10:10 56.50 56.51 56.40 56.49 26.7K
10:11 56.48 56.60 56.47 56.54 11.3K
10:12 56.56 56.61 56.53 56.61 6.5K
10:13 56.57 56.57 56.38 56.38 14.3K
10:14 56.36 56.39 56.29 56.35 27.6K
10:15 56.37 56.45 56.35 56.45 83.2K
10:16 56.45 56.46 56.37 56.44 11.1K
10:17 56.43 56.55 56.43 56.49 17.1K
10:18 56.48 56.53 56.47 56.53 18.9K
10:19 56.56 56.66 56.56 56.65 27.6K
10:20 56.64 56.64 56.59 56.62 5.4K
10:21 56.64 56.67 56.59 56.59 6.3K
10:22 56.60 56.72 56.60 56.71 5.9K
10:23 56.77 56.78 56.71 56.73 17.8K
10:24 56.68 56.68 56.62 56.65 15.6K
10:25 56.62 56.62 56.50 56.56 11.7K
10:26 56.51 56.53 56.40 56.42 37.8K
10:27 56.44 56.48 56.38 56.38 11.3K
10:28 56.41 56.42 56.33 56.33 21.3K
10:29 56.33 56.33 56.24 56.31 19.0K
10:30 56.29 56.31 56.15 56.16 30.1K
10:31 56.22 56.31 56.15 56.26 17.2K
10:32 56.26 56.26 56.19 56.19 8.8K
10:33 56.17 56.17 56.02 56.06 17.9K
10:34 56.07 56.23 56.06 56.22 19.6K
10:35 56.24 56.29 56.22 56.27 20.5K
10:36 56.25 56.32 56.21 56.32 12.1K
10:37 56.34 56.37 56.30 56.33 29.7K
10:38 56.30 56.32 56.26 56.27 9.9K
10:39 56.29 56.33 56.29 56.33 2.9K
10:40 56.25 56.31 56.24 56.29 17.2K
10:41 56.30 56.32 56.28 56.32 10.0K
10:42 56.31 56.33 56.24 56.24 14.0K
10:43 56.23 56.32 56.22 56.28 14.5K
10:44 56.28 56.29 56.24 56.25 5.6K
10:45 56.27 56.27 56.17 56.17 16.3K
10:46 56.19 56.19 56.11 56.16 8.2K
10:47 56.15 56.19 56.15 56.18 8.8K
10:48 56.18 56.24 56.17 56.24 6.7K
10:49 56.25 56.25 56.13 56.13 10.3K
10:50 56.14 56.16 56.10 56.13 12.0K
10:51 56.14 56.14 56.04 56.06 15.3K
10:52 56.06 56.06 55.97 55.97 17.5K
10:53 55.98 56.03 55.97 56.03 25.1K
10:54 56.04 56.07 55.96 55.96 15.4K
10:55 55.95 56.04 55.94 56.04 15.4K
10:56 56.04 56.09 56.03 56.05 10.7K
10:57 56.06 56.08 56.01 56.04 7.6K
10:58 56.03 56.14 56.03 56.14 28.7K
10:59 56.13 56.13 56.08 56.09 7.1K
11:00 56.13 56.14 56.13 56.14 5.7K
11:01 56.18 56.19 56.12 56.14 2.9K
11:02 56.14 56.18 56.06 56.17 42.6K
11:03 56.12 56.12 55.98 55.98 12.9K
11:04 55.97 55.99 55.79 55.81 52.2K
11:05 55.82 55.87 55.82 55.85 18.5K
11:06 55.85 55.85 55.77 55.77 11.8K
11:07 55.75 55.75 55.64 55.69 285.5K
11:08 55.68 55.77 55.68 55.70 40.8K
11:09 55.70 55.75 55.70 55.74 28.4K
11:10 55.71 55.78 55.68 55.75 13.5K
11:11 55.77 55.85 55.77 55.85 13.7K
11:12 55.86 55.87 55.82 55.82 9.0K
11:13 55.85 55.87 55.81 55.81 2.4K
11:14 55.76 55.81 55.74 55.81 12.4K
11:15 55.80 55.81 55.72 55.73 10.8K
11:16 55.71 55.77 55.69 55.76 7.6K
11:17 55.74 55.81 55.74 55.76 7.3K
11:18 55.78 55.82 55.78 55.82 6.1K
11:19 55.82 55.84 55.77 55.77 6.2K
11:20 55.79 55.79 55.63 55.63 15.0K
11:21 55.65 55.65 55.58 55.59 11.8K
11:22 55.70 55.77 55.69 55.77 15.8K
11:23 55.78 55.78 55.75 55.78 10.9K
11:24 55.84 55.88 55.84 55.86 14.6K
11:25 55.87 55.97 55.86 55.93 10.3K
11:26 55.98 55.98 55.89 55.90 9.2K
11:27 55.91 55.91 55.89 55.89 4.4K
11:28 55.90 55.92 55.89 55.92 4.5K
11:29 55.90 55.91 55.88 55.88 4.9K
11:30 55.90 55.93 55.85 55.93 9.6K
11:31 55.94 55.99 55.89 55.89 11.3K
11:32 55.91 55.91 55.91 55.91 1.1K
11:33 55.88 55.91 55.84 55.84 5.2K
11:34 55.82 55.82 55.72 55.77 8.3K
11:35 55.59 55.59 55.42 55.53 85.0K
11:36 55.53 55.59 55.53 55.57 12.8K
11:37 55.58 55.63 55.55 55.63 12.1K
11:38 55.62 55.77 55.62 55.74 10.2K
11:39 55.74 55.74 55.63 55.68 9.3K
11:40 55.68 55.70 55.66 55.69 14.7K
11:41 55.70 55.74 55.66 55.74 9.7K
11:42 55.72 55.76 55.67 55.67 4.3K
11:43 55.67 55.67 55.63 55.63 21.9K
11:44 55.63 55.63 55.59 55.60 5.0K
11:45 55.59 55.61 55.55 55.59 7.4K
11:46 55.58 55.59 55.52 55.52 11.7K
11:47 55.51 55.53 55.48 55.48 3.0K
11:48 55.51 55.51 55.50 55.50 1.6K
11:49 55.56 55.62 55.56 55.62 26.5K
11:50 55.60 55.61 55.58 55.58 8.6K
11:51 55.58 55.59 55.49 55.49 10.7K
11:52 55.47 55.51 55.47 55.49 7.4K
11:53 55.53 55.57 55.53 55.54 6.0K
11:54 55.54 55.58 55.53 55.55 5.2K
11:55 55.56 55.56 55.43 55.46 50.0K
11:56 55.46 55.46 55.40 55.40 47.1K
11:57 55.42 55.43 55.40 55.42 11.8K
11:58 55.41 55.45 55.41 55.42 13.0K
11:59 55.45 55.45 55.43 55.45 12.6K
12:00 55.44 55.54 55.41 55.54 10.9K
12:01 55.57 55.59 55.54 55.55 4.8K
12:02 55.55 55.55 55.43 55.43 11.8K
12:03 55.43 55.47 55.41 55.46 12.2K
12:04 55.45 55.49 55.38 55.38 21.6K
12:05 55.38 55.43 55.35 55.38 32.7K
12:06 55.42 55.44 55.39 55.39 12.6K
12:07 55.41 55.41 55.33 55.33 9.8K
12:08 55.36 55.36 55.32 55.34 14.6K
12:09 55.34 55.41 55.34 55.39 15.8K
12:10 55.41 55.51 55.40 55.50 8.8K
12:11 55.50 55.59 55.50 55.58 20.5K
12:12 55.58 55.63 55.58 55.62 12.3K
12:13 55.66 55.69 55.65 55.67 11.5K
12:14 55.67 55.70 55.63 55.64 15.4K
12:15 55.63 55.63 55.49 55.49 10.6K
12:16 55.50 55.55 55.46 55.55 11.0K
12:17 55.52 55.56 55.44 55.45 15.2K
12:18 55.45 55.45 55.41 55.41 6.4K
12:19 55.46 55.47 55.42 55.44 31.7K
12:20 55.45 55.46 55.41 55.42 8.7K
12:21 55.38 55.45 55.38 55.41 52.0K
12:22 55.40 55.44 55.40 55.43 6.9K
12:23 55.45 55.46 55.43 55.45 1.9K
12:24 55.43 55.51 55.43 55.46 8.4K
12:25 55.45 55.46 55.40 55.40 7.4K
12:26 55.50 55.55 55.50 55.55 5.2K
12:27 55.54 55.55 55.41 55.41 11.1K
12:28 55.43 55.51 55.43 55.50 3.8K
12:29 55.52 55.52 55.49 55.49 3.4K
12:30 55.47 55.49 55.47 55.47 8.1K
12:31 55.47 55.50 55.46 55.48 5.8K
12:32 55.49 55.59 55.49 55.59 9.9K
12:33 55.57 55.57 55.57 55.57 5.8K
12:34 55.56 55.57 55.54 55.57 7.4K
12:35 55.53 55.53 55.51 55.51 5.9K
12:36 55.49 55.56 55.47 55.56 9.1K
12:37 55.58 55.59 55.56 55.58 4.1K
12:38 55.59 55.65 55.59 55.61 14.8K
12:39 55.64 55.65 55.64 55.65 8.4K
12:40 55.66 55.70 55.62 55.69 11.3K
12:41 55.74 55.75 55.74 55.74 5.4K
12:42 55.71 55.74 55.71 55.71 10.4K
12:43 55.71 55.71 55.64 55.69 9.8K
12:44 55.69 55.72 55.67 55.71 15.2K
12:45 55.71 55.89 55.71 55.85 29.6K
12:46 55.87 55.89 55.82 55.89 20.1K
12:47 55.88 55.99 55.87 55.97 13.3K
12:48 55.98 56.02 55.97 55.97 28.8K
12:49 55.96 56.02 55.94 56.01 14.0K
12:50 55.99 55.99 55.89 55.89 11.5K
12:51 55.87 55.88 55.77 55.79 25.9K
12:52 55.77 55.77 55.62 55.62 18.4K
12:53 55.59 55.59 55.51 55.55 11.5K
12:54 55.55 55.62 55.54 55.61 8.0K
12:55 55.63 55.72 55.63 55.66 22.4K
12:56 55.65 55.70 55.64 55.64 7.4K
12:57 55.65 55.75 55.64 55.75 22.7K
12:58 55.77 55.77 55.67 55.68 146.8K
12:59 55.68 55.69 55.56 55.56 126.5K
13:00 55.56 55.56 55.56 55.56 179.0K
15:59 55.64 55.64 55.64 55.64 127.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available