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 54.59 54.69 54.57 54.62 601.6K
09:31 54.60 54.60 54.48 54.51 35.6K
09:32 54.46 54.55 54.43 54.51 44.0K
09:33 54.50 54.50 54.32 54.32 15.8K
09:34 54.28 54.35 54.27 54.35 27.8K
09:35 54.32 54.35 54.26 54.29 52.0K
09:36 54.30 54.36 54.25 54.34 43.9K
09:37 54.31 54.38 54.28 54.28 18.5K
09:38 54.30 54.39 54.26 54.39 22.3K
09:39 54.38 54.38 54.27 54.28 35.6K
09:40 54.25 54.29 54.20 54.27 35.1K
09:41 54.23 54.29 54.16 54.29 30.0K
09:42 54.32 54.37 54.21 54.21 20.3K
09:43 54.20 54.21 54.11 54.18 41.5K
09:44 54.19 54.27 54.19 54.26 35.9K
09:45 54.27 54.27 54.15 54.17 51.6K
09:46 54.15 54.24 54.13 54.18 14.3K
09:47 54.18 54.20 54.13 54.19 16.0K
09:48 54.16 54.34 54.16 54.31 18.1K
09:49 54.31 54.36 54.31 54.36 24.0K
09:50 54.36 54.39 54.32 54.36 13.8K
09:51 54.37 54.40 54.30 54.33 13.7K
09:52 54.33 54.35 54.29 54.31 16.8K
09:53 54.31 54.43 54.30 54.43 48.2K
09:54 54.44 54.47 54.42 54.43 39.6K
09:55 54.39 54.42 54.37 54.42 8.4K
09:56 54.42 54.54 54.42 54.49 18.0K
09:57 54.47 54.58 54.47 54.58 16.6K
09:58 54.61 54.73 54.61 54.69 45.6K
09:59 54.70 54.70 54.62 54.67 12.5K
10:00 54.70 54.72 54.64 54.64 14.3K
10:01 54.61 54.71 54.61 54.61 9.2K
10:02 54.57 54.57 54.48 54.54 12.4K
10:03 54.53 54.62 54.52 54.59 7.7K
10:04 54.62 54.78 54.62 54.78 15.7K
10:05 54.81 54.81 54.74 54.79 7.5K
10:06 54.70 54.77 54.70 54.72 6.7K
10:07 54.69 54.74 54.67 54.74 14.7K
10:08 54.66 54.67 54.63 54.67 9.1K
10:09 54.65 54.65 54.59 54.59 4.4K
10:10 54.68 54.68 54.60 54.60 12.3K
10:11 54.57 54.61 54.55 54.59 5.4K
10:12 54.59 54.59 54.51 54.51 2.7K
10:13 54.50 54.50 54.28 54.28 48.7K
10:14 54.24 54.27 54.24 54.25 25.4K
10:15 54.27 54.30 54.18 54.28 14.0K
10:16 54.29 54.32 54.20 54.21 15.4K
10:17 54.30 54.39 54.30 54.39 4.4K
10:18 54.35 54.35 54.26 54.26 4.3K
10:19 54.27 54.31 54.26 54.29 8.1K
10:20 54.30 54.30 54.23 54.28 14.0K
10:21 54.29 54.30 54.20 54.22 11.4K
10:22 54.22 54.28 54.22 54.27 17.9K
10:23 54.35 54.36 54.33 54.36 6.3K
10:24 54.35 54.38 54.35 54.35 29.6K
10:25 54.39 54.41 54.35 54.35 7.0K
10:26 54.34 54.44 54.34 54.40 6.7K
10:27 54.38 54.39 54.37 54.39 3.5K
10:28 54.36 54.36 54.26 54.26 5.6K
10:29 54.27 54.27 54.22 54.24 11.4K
10:30 54.24 54.24 54.22 54.22 9.0K
10:31 54.20 54.23 54.18 54.21 21.4K
10:32 54.20 54.24 54.20 54.24 3.4K
10:33 54.21 54.22 54.19 54.22 5.8K
10:34 54.17 54.19 54.13 54.13 12.6K
10:35 54.15 54.17 54.11 54.17 22.5K
10:36 54.17 54.20 54.14 54.14 15.9K
10:37 54.13 54.16 54.04 54.05 80.4K
10:38 54.05 54.13 54.04 54.07 40.5K
10:39 54.08 54.11 54.07 54.09 15.2K
10:40 54.13 54.21 54.10 54.18 4.3K
10:41 54.20 54.27 54.20 54.24 7.0K
10:42 54.24 54.32 54.24 54.32 5.8K
10:43 54.32 54.32 54.28 54.31 5.8K
10:44 54.34 54.34 54.32 54.32 2.7K
10:45 54.29 54.43 54.29 54.42 5.0K
10:46 54.43 54.50 54.42 54.46 31.8K
10:47 54.46 54.48 54.41 54.41 9.8K
10:48 54.38 54.40 54.37 54.40 49.4K
10:49 54.39 54.40 54.33 54.33 11.5K
10:50 54.32 54.38 54.30 54.38 12.1K
10:51 54.38 54.39 54.31 54.31 9.7K
10:52 54.30 54.35 54.28 54.35 11.0K
10:53 54.36 54.36 54.22 54.28 15.5K
10:54 54.28 54.33 54.28 54.32 5.4K
10:55 54.31 54.34 54.29 54.34 4.3K
10:56 54.35 54.37 54.34 54.35 6.5K
10:57 54.35 54.37 54.33 54.34 11.3K
10:58 54.33 54.38 54.31 54.33 8.8K
10:59 54.31 54.34 54.28 54.33 7.5K
11:00 54.39 54.39 54.38 54.38 1.9K
11:01 54.38 54.44 54.36 54.42 4.5K
11:02 54.44 54.50 54.44 54.47 21.3K
11:03 54.48 54.48 54.41 54.41 8.8K
11:04 54.43 54.45 54.39 54.40 3.4K
11:05 54.37 54.40 54.34 54.40 7.3K
11:06 54.36 54.36 54.36 54.36 2.1K
11:07 54.39 54.43 54.35 54.43 5.4K
11:08 54.46 54.51 54.43 54.43 7.7K
11:09 54.43 54.48 54.41 54.48 4.4K
11:10 54.49 54.50 54.49 54.50 1.7K
11:11 54.54 54.58 54.54 54.58 13.1K
11:12 54.59 54.62 54.59 54.62 28.6K
11:13 54.62 54.62 54.58 54.59 6.7K
11:14 54.58 54.61 54.56 54.61 6.5K
11:15 54.58 54.65 54.58 54.65 19.4K
11:16 54.64 54.64 54.58 54.58 7.0K
11:17 54.56 54.56 54.53 54.56 14.3K
11:18 54.55 54.55 54.53 54.53 4.5K
11:19 54.52 54.52 54.47 54.47 15.4K
11:20 54.47 54.47 54.38 54.45 6.2K
11:21 54.45 54.46 54.42 54.45 4.8K
11:22 54.43 54.52 54.42 54.52 12.1K
11:23 54.52 54.55 54.52 54.55 3.1K
11:24 54.56 54.56 54.52 54.53 4.2K
11:25 54.55 54.56 54.54 54.56 2.1K
11:26 54.60 54.72 54.60 54.71 13.2K
11:27 54.71 54.76 54.70 54.71 29.2K
11:28 54.72 54.73 54.71 54.73 6.6K
11:29 54.71 54.72 54.71 54.71 5.2K
11:30 54.73 54.77 54.71 54.72 12.3K
11:31 54.72 54.78 54.72 54.78 30.9K
11:32 54.77 54.80 54.77 54.79 4.8K
11:33 54.79 54.80 54.75 54.75 5.6K
11:34 54.76 54.77 54.68 54.70 4.7K
11:35 54.69 54.72 54.68 54.69 4.9K
11:36 54.68 54.68 54.62 54.62 5.0K
11:37 54.69 54.71 54.69 54.70 4.1K
11:38 54.71 54.71 54.66 54.68 4.8K
11:39 54.64 54.68 54.63 54.68 1.6K
11:40 54.67 54.67 54.58 54.58 3.0K
11:41 54.59 54.62 54.58 54.62 7.1K
11:42 54.65 54.65 54.62 54.62 2.0K
11:43 54.59 54.64 54.58 54.64 3.3K
11:44 54.64 54.66 54.62 54.66 3.5K
11:45 54.63 54.67 54.63 54.66 4.4K
11:46 54.65 54.65 54.61 54.61 2.6K
11:47 54.57 54.60 54.57 54.60 1.9K
11:48 54.61 54.61 54.57 54.57 5.0K
11:49 54.56 54.56 54.56 54.56 1.7K
11:50 54.57 54.60 54.55 54.55 2.4K
11:51 54.57 54.57 54.52 54.54 2.6K
11:52 54.50 54.54 54.50 54.54 14.8K
11:53 54.55 54.57 54.52 54.52 7.2K
11:54 54.52 54.53 54.50 54.53 2.9K
11:55 54.52 54.52 54.47 54.47 2.9K
11:56 54.46 54.47 54.44 54.44 5.4K
11:57 54.43 54.46 54.42 54.46 2.9K
11:58 54.46 54.46 54.44 54.45 5.3K
11:59 54.42 54.45 54.42 54.45 2.8K
12:00 54.45 54.47 54.44 54.47 4.6K
12:01 54.45 54.48 54.44 54.48 4.1K
12:02 54.49 54.50 54.47 54.47 6.3K
12:03 54.49 54.49 54.43 54.45 4.8K
12:04 54.46 54.49 54.46 54.49 4.7K
12:05 54.49 54.49 54.45 54.46 7.6K
12:06 54.47 54.49 54.44 54.44 5.1K
12:07 54.42 54.47 54.42 54.46 1.1K
12:08 54.44 54.47 54.43 54.46 3.5K
12:09 54.52 54.56 54.51 54.56 1.5K
12:10 54.58 54.58 54.53 54.53 2.5K
12:11 54.52 54.52 54.48 54.49 3.8K
12:12 54.48 54.55 54.48 54.55 5.5K
12:13 54.54 54.55 54.52 54.52 1.4K
12:14 54.56 54.56 54.44 54.44 1.7K
12:15 54.43 54.47 54.43 54.47 10.5K
12:16 54.51 54.58 54.51 54.58 5.4K
12:17 54.65 54.65 54.61 54.64 15.1K
12:18 54.59 54.67 54.59 54.67 13.8K
12:19 54.69 54.69 54.38 54.38 28.1K
12:20 54.32 54.37 54.16 54.18 61.4K
12:21 54.15 54.19 54.07 54.13 47.9K
12:22 54.08 54.13 54.02 54.13 27.2K
12:23 54.16 54.40 54.16 54.35 22.6K
12:24 54.31 54.33 54.23 54.23 10.4K
12:25 54.17 54.17 54.13 54.16 12.6K
12:26 54.09 54.23 54.09 54.23 8.7K
12:27 54.37 54.44 54.32 54.44 12.6K
12:28 54.33 54.36 54.31 54.32 11.6K
12:29 54.33 54.35 54.29 54.29 3.2K
12:30 54.30 54.37 54.30 54.37 9.0K
12:31 54.40 54.44 54.39 54.39 7.6K
12:32 54.39 54.41 54.38 54.41 7.8K
12:33 54.41 54.41 54.41 54.41 1.9K
12:34 54.41 54.46 54.41 54.41 7.3K
12:35 54.44 54.44 54.44 54.44 5.5K
12:36 54.34 54.48 54.31 54.48 9.2K
12:37 54.45 54.48 54.45 54.48 6.9K
12:38 54.45 54.45 54.30 54.30 8.2K
12:39 54.25 54.36 54.25 54.36 11.4K
12:40 54.37 54.40 54.35 54.36 4.0K
12:41 54.32 54.32 54.31 54.31 1.6K
12:42 54.32 54.40 54.32 54.35 6.0K
12:43 54.37 54.37 54.31 54.32 9.9K
12:44 54.32 54.40 54.32 54.40 9.8K
12:45 54.41 54.45 54.40 54.40 8.2K
12:46 54.35 54.35 54.22 54.22 5.1K
12:47 54.21 54.25 54.20 54.25 11.5K
12:48 54.23 54.23 54.18 54.19 7.1K
12:49 54.15 54.17 54.11 54.11 8.2K
12:50 54.10 54.10 54.00 54.10 69.9K
12:51 54.05 54.12 54.05 54.09 12.9K
12:52 54.11 54.19 54.10 54.19 16.7K
12:53 54.22 54.22 54.15 54.16 8.8K
12:54 54.18 54.18 54.08 54.08 15.6K
12:55 54.07 54.12 54.06 54.06 3.0K
12:56 54.06 54.10 54.06 54.08 11.3K
12:57 54.05 54.05 54.00 54.04 27.7K
12:58 54.03 54.10 54.03 54.10 11.6K
12:59 54.06 54.06 54.03 54.04 7.6K
13:00 54.05 54.06 54.02 54.03 8.2K
13:01 54.03 54.03 53.99 54.01 21.5K
13:02 53.99 54.06 53.97 53.97 18.2K
13:03 53.95 53.98 53.93 53.96 11.2K
13:04 53.95 53.96 53.89 53.90 20.2K
13:05 53.90 53.91 53.85 53.87 72.6K
13:06 53.86 53.98 53.86 53.98 23.3K
13:07 53.96 54.07 53.96 54.07 12.1K
13:08 54.06 54.06 54.03 54.04 9.9K
13:09 54.02 54.03 53.93 53.93 2.4K
13:10 53.93 54.05 53.93 54.00 8.7K
13:11 54.01 54.01 53.99 53.99 4.2K
13:12 54.01 54.11 54.01 54.11 3.6K
13:13 54.11 54.14 54.11 54.12 5.1K
13:14 54.15 54.16 54.13 54.13 5.8K
13:15 54.14 54.15 54.13 54.13 4.0K
13:16 54.13 54.16 54.13 54.16 4.6K
13:17 54.16 54.18 54.16 54.17 13.3K
13:18 54.13 54.15 54.13 54.15 4.3K
13:19 54.14 54.15 54.13 54.15 14.7K
13:20 54.17 54.23 54.17 54.23 8.2K
13:21 54.25 54.27 54.24 54.24 14.5K
13:22 54.22 54.23 54.21 54.23 2.6K
13:23 54.21 54.21 54.21 54.21 0.5K
13:24 54.23 54.23 54.15 54.15 3.1K
13:25 54.15 54.16 54.14 54.16 3.8K
13:26 54.13 54.13 54.11 54.13 3.1K
13:27 54.13 54.21 54.13 54.16 12.9K
13:28 54.14 54.19 54.14 54.19 2.9K
13:29 54.22 54.26 54.22 54.25 3.8K
13:30 54.26 54.51 54.26 54.43 40.8K
13:31 54.41 54.47 54.41 54.44 5.1K
13:32 54.42 54.46 54.42 54.42 7.5K
13:33 54.45 54.45 54.31 54.39 10.8K
13:34 54.39 54.45 54.32 54.32 11.0K
13:35 54.31 54.31 54.25 54.25 9.3K
13:36 54.16 54.18 54.11 54.16 10.7K
13:37 54.16 54.18 54.12 54.12 7.8K
13:38 54.13 54.16 54.13 54.16 4.8K
13:39 54.12 54.17 54.12 54.14 3.1K
13:40 54.14 54.19 54.13 54.13 7.7K
13:41 54.17 54.18 54.16 54.17 4.6K
13:42 54.16 54.19 54.08 54.08 12.5K
13:43 53.99 54.07 53.99 54.05 14.6K
13:44 54.02 54.06 54.02 54.05 6.9K
13:45 54.08 54.12 54.08 54.10 10.4K
13:46 54.09 54.15 54.09 54.13 6.8K
13:47 54.10 54.12 54.08 54.08 4.8K
13:48 54.04 54.11 54.04 54.11 4.2K
13:49 54.13 54.13 54.12 54.12 3.3K
13:50 54.07 54.07 54.02 54.06 4.6K
13:51 53.99 54.00 53.98 54.00 14.4K
13:52 54.00 54.00 53.99 53.99 3.2K
13:53 53.97 53.98 53.97 53.98 3.5K
13:54 53.98 53.98 53.98 53.98 4.3K
13:55 53.96 54.00 53.96 53.97 8.2K
13:56 53.98 54.00 53.97 54.00 5.9K
13:57 54.01 54.01 53.97 53.97 6.2K
13:58 53.98 53.98 53.95 53.98 4.7K
13:59 53.99 54.01 53.99 54.01 1.8K
14:00 54.00 54.00 54.00 54.00 10.0K
14:01 54.00 54.03 54.00 54.03 5.6K
14:02 54.05 54.07 54.05 54.06 6.7K
14:03 54.07 54.07 54.03 54.03 4.1K
14:04 54.07 54.09 54.06 54.09 5.4K
14:05 54.08 54.09 54.03 54.07 4.4K
14:06 54.05 54.06 54.02 54.06 2.9K
14:07 54.09 54.15 54.09 54.15 7.6K
14:08 54.14 54.15 54.12 54.15 3.8K
14:09 54.16 54.18 54.13 54.18 4.9K
14:10 54.13 54.13 54.11 54.11 0.9K
14:11 54.10 54.15 54.10 54.15 3.6K
14:12 54.15 54.15 54.13 54.14 3.3K
14:13 54.11 54.14 54.11 54.12 2.9K
14:14 54.14 54.14 54.13 54.14 4.1K
14:15 54.15 54.16 54.10 54.10 7.2K
14:16 54.05 54.05 53.95 53.97 7.9K
14:17 53.95 53.96 53.88 53.89 12.0K
14:18 53.89 53.91 53.89 53.90 5.1K
14:19 53.93 53.95 53.86 53.92 15.4K
14:20 53.92 53.92 53.86 53.88 17.4K
14:21 53.87 53.90 53.86 53.90 22.0K
14:22 53.89 53.91 53.88 53.91 7.6K
14:23 53.95 53.95 53.87 53.88 16.2K
14:24 53.87 53.91 53.87 53.89 24.4K
14:25 53.88 53.89 53.88 53.88 7.3K
14:26 53.88 53.89 53.86 53.89 8.8K
14:27 53.88 53.88 53.69 53.69 59.1K
14:28 53.64 53.67 53.58 53.58 72.2K
14:29 53.59 53.60 53.56 53.58 28.4K
14:30 53.58 53.66 53.57 53.66 10.9K
14:31 53.62 53.62 53.55 53.57 92.2K
14:32 53.59 53.60 53.49 53.54 130.9K
14:33 53.57 53.57 53.53 53.53 121.3K
14:34 53.54 53.55 53.52 53.53 26.0K
14:35 53.53 53.61 53.53 53.58 9.4K
14:36 53.59 53.59 53.54 53.55 8.6K
14:37 53.59 53.69 53.58 53.69 10.8K
14:38 53.69 53.72 53.68 53.70 6.1K
14:39 53.69 53.71 53.69 53.71 3.5K
14:40 53.71 53.72 53.69 53.72 4.9K
14:41 53.79 53.79 53.77 53.77 3.6K
14:42 53.78 53.85 53.78 53.85 6.5K
14:43 53.84 53.85 53.79 53.83 10.9K
14:44 53.80 53.80 53.76 53.77 5.3K
14:45 53.81 53.82 53.80 53.82 6.2K
14:46 53.82 53.82 53.79 53.79 2.8K
14:47 53.81 53.82 53.76 53.80 7.3K
14:48 53.80 53.83 53.80 53.83 6.0K
14:49 53.83 53.85 53.83 53.85 5.4K
14:50 53.86 53.92 53.86 53.92 5.1K
14:51 53.92 53.93 53.89 53.91 4.7K
14:52 53.91 53.91 53.90 53.90 1.5K
14:53 53.94 53.96 53.94 53.96 1.3K
14:54 53.99 53.99 53.95 53.97 5.7K
14:55 54.00 54.01 53.98 54.00 15.4K
14:56 54.01 54.02 54.01 54.01 6.3K
14:57 54.03 54.03 54.03 54.03 2.4K
14:58 54.07 54.10 54.05 54.08 7.8K
14:59 54.05 54.08 54.05 54.08 2.5K
15:00 54.06 54.09 54.06 54.09 1.3K
15:01 54.15 54.20 54.14 54.16 13.6K
15:02 54.20 54.22 54.17 54.22 15.3K
15:03 54.18 54.22 54.18 54.21 4.8K
15:04 54.21 54.25 54.21 54.25 7.1K
15:05 54.23 54.23 54.14 54.19 7.7K
15:06 54.14 54.17 54.14 54.14 9.0K
15:07 54.13 54.14 54.12 54.13 9.1K
15:08 54.13 54.14 54.12 54.14 2.4K
15:09 54.10 54.12 54.06 54.12 8.2K
15:10 54.11 54.16 54.10 54.16 3.3K
15:11 54.15 54.19 54.15 54.16 10.9K
15:12 54.19 54.21 54.19 54.21 5.9K
15:13 54.21 54.22 54.21 54.22 4.5K
15:14 54.24 54.27 54.23 54.24 9.3K
15:15 54.23 54.27 54.23 54.27 5.1K
15:16 54.26 54.28 54.24 54.26 8.6K
15:17 54.28 54.33 54.28 54.32 7.7K
15:18 54.32 54.37 54.32 54.37 3.4K
15:19 54.38 54.38 54.31 54.36 4.6K
15:20 54.37 54.37 54.34 54.36 7.1K
15:21 54.35 54.40 54.35 54.40 13.1K
15:22 54.40 54.41 54.36 54.36 4.4K
15:23 54.37 54.38 54.35 54.35 55.8K
15:24 54.36 54.39 54.34 54.36 8.7K
15:25 54.35 54.36 54.32 54.35 3.8K
15:26 54.35 54.36 54.35 54.36 1.5K
15:27 54.37 54.39 54.35 54.39 43.4K
15:28 54.40 54.40 54.37 54.37 2.4K
15:29 54.37 54.37 54.30 54.30 12.1K
15:30 54.30 54.32 54.30 54.32 3.8K
15:31 54.34 54.34 54.32 54.33 9.0K
15:32 54.33 54.35 54.32 54.32 4.5K
15:33 54.31 54.33 54.31 54.33 4.5K
15:34 54.29 54.29 54.26 54.27 5.7K
15:35 54.28 54.32 54.28 54.32 3.1K
15:36 54.32 54.35 54.32 54.32 4.1K
15:37 54.30 54.32 54.30 54.31 18.3K
15:38 54.32 54.33 54.30 54.30 3.9K
15:39 54.31 54.31 54.30 54.31 3.4K
15:40 54.32 54.32 54.32 54.32 1.0K
15:41 54.28 54.28 54.24 54.25 4.6K
15:42 54.25 54.26 54.23 54.24 4.0K
15:43 54.25 54.26 54.22 54.23 8.1K
15:44 54.23 54.23 54.18 54.18 3.3K
15:45 54.14 54.18 54.14 54.16 5.9K
15:46 54.16 54.19 54.15 54.16 23.0K
15:47 54.16 54.17 54.12 54.12 10.1K
15:48 54.11 54.15 54.11 54.14 6.3K
15:49 54.11 54.11 54.09 54.11 14.1K
15:50 54.18 54.21 54.15 54.20 43.6K
15:51 54.22 54.25 54.20 54.20 5.6K
15:52 54.23 54.24 54.19 54.24 8.3K
15:53 54.23 54.23 54.15 54.17 11.6K
15:54 54.18 54.20 54.16 54.19 9.8K
15:55 54.19 54.22 54.19 54.22 35.5K
15:56 54.22 54.22 54.18 54.19 17.7K
15:57 54.20 54.22 54.18 54.22 11.0K
15:58 54.19 54.20 54.17 54.20 27.4K
15:59 54.19 54.19 54.09 54.15 641.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available