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 64.95 64.95 64.86 64.86 966.5K
09:31 64.85 65.01 64.82 64.99 30.3K
09:32 64.98 65.11 64.98 65.11 23.6K
09:33 65.08 65.08 64.98 65.08 25.1K
09:34 65.06 65.06 64.80 64.85 52.7K
09:35 64.89 65.00 64.84 64.89 71.3K
09:36 64.88 64.88 64.80 64.80 15.9K
09:37 64.81 64.90 64.77 64.89 40.1K
09:38 64.90 64.94 64.72 64.81 48.9K
09:39 64.76 65.01 64.76 65.01 12.6K
09:40 65.07 65.07 64.69 64.74 108.7K
09:41 64.74 64.79 64.72 64.72 68.4K
09:42 64.70 64.83 64.57 64.83 135.3K
09:43 64.84 64.90 64.79 64.84 78.5K
09:44 64.87 64.88 64.79 64.81 9.4K
09:45 64.78 64.92 64.78 64.88 67.8K
09:46 64.95 64.96 64.89 64.92 10.9K
09:47 64.93 65.05 64.93 65.05 26.9K
09:48 65.02 65.04 64.97 64.99 31.4K
09:49 65.01 65.01 64.98 64.97 13.5K
09:50 64.98 64.99 64.88 64.99 7.5K
09:51 64.94 65.03 64.94 64.95 11.1K
09:52 64.95 64.95 64.81 64.85 33.3K
09:53 64.85 64.87 64.84 64.87 3.1K
09:54 64.96 64.96 64.82 64.82 14.0K
09:55 64.84 64.84 64.74 64.80 59.6K
09:56 64.82 64.94 64.82 64.94 20.2K
09:57 64.94 64.94 64.88 64.88 9.8K
09:58 64.86 64.91 64.86 64.91 9.8K
09:59 64.92 64.92 64.88 64.91 10.7K
10:00 65.00 65.01 64.86 64.90 18.9K
10:01 64.88 64.94 64.88 64.93 8.4K
10:02 64.90 64.97 64.89 64.97 8.0K
10:03 64.97 64.98 64.93 64.97 12.1K
10:04 65.01 65.04 65.01 65.01 43.6K
10:05 65.01 65.04 64.90 64.90 19.0K
10:06 64.99 65.20 64.99 65.20 23.5K
10:07 65.21 65.31 65.21 65.31 32.6K
10:08 65.32 65.52 65.32 65.52 38.8K
10:09 65.50 65.54 65.39 65.44 23.2K
10:10 65.46 65.46 65.33 65.43 31.4K
10:11 65.46 65.51 65.38 65.40 20.7K
10:12 65.49 65.52 65.40 65.51 28.2K
10:13 65.51 65.51 65.41 65.44 16.8K
10:14 65.42 65.47 65.23 65.23 17.2K
10:15 65.22 65.29 65.15 65.24 18.1K
10:16 65.18 65.18 64.89 64.89 41.8K
10:17 64.77 64.77 64.49 64.63 135.3K
10:18 64.62 64.64 64.33 64.33 61.3K
10:19 64.40 64.48 64.39 64.45 26.8K
10:20 64.42 64.44 64.23 64.23 86.0K
10:21 64.28 64.40 64.24 64.39 22.3K
10:22 64.35 64.37 64.03 64.03 92.8K
10:23 63.98 64.02 63.95 63.99 87.0K
10:24 63.96 63.96 63.82 63.91 113.3K
10:25 63.93 63.93 63.86 63.86 68.3K
10:26 63.87 63.90 63.85 63.87 23.1K
10:27 63.87 64.18 63.83 64.15 75.9K
10:28 64.14 64.19 64.04 64.15 29.0K
10:29 64.12 64.12 63.99 63.99 44.9K
10:30 64.00 64.20 64.00 64.20 99.6K
10:31 64.21 64.21 63.88 63.88 26.1K
10:32 63.92 63.92 63.76 63.80 18.7K
10:33 63.78 63.88 63.76 63.88 11.2K
10:34 63.85 63.86 63.75 63.80 12.1K
10:35 63.76 63.76 63.67 63.70 31.5K
10:36 63.66 63.75 63.65 63.73 22.5K
10:37 63.75 63.82 63.67 63.67 22.1K
10:38 63.67 63.88 63.62 63.62 30.4K
10:39 63.62 63.62 63.50 63.53 24.0K
10:40 63.52 63.69 63.47 63.58 31.1K
10:41 63.52 63.52 63.46 63.48 18.1K
10:42 63.43 63.56 63.31 63.54 21.3K
10:43 63.59 63.74 63.51 63.71 50.8K
10:44 63.71 63.83 63.71 63.83 107.6K
10:45 63.82 64.01 63.82 64.01 62.0K
10:46 63.98 64.05 63.93 64.03 40.3K
10:47 64.02 64.02 63.86 63.98 37.3K
10:48 64.03 64.09 64.02 64.05 34.0K
10:49 64.08 64.08 63.98 64.04 63.7K
10:50 64.00 64.26 64.00 64.26 40.9K
10:51 64.25 64.34 64.25 64.27 14.2K
10:52 64.27 64.30 64.23 64.26 11.8K
10:53 64.22 64.38 64.22 64.35 7.9K
10:54 64.39 64.39 64.29 64.29 14.0K
10:55 64.33 64.35 64.28 64.31 9.9K
10:56 64.33 64.42 64.32 64.41 7.0K
10:57 64.45 64.54 64.44 64.44 23.6K
10:58 64.39 64.39 64.27 64.27 15.6K
10:59 64.24 64.26 64.21 64.25 4.9K
11:00 64.25 64.25 64.10 64.10 19.6K
11:01 64.10 64.23 64.04 64.23 15.6K
11:02 64.20 64.34 64.20 64.34 7.4K
11:03 64.32 64.38 64.29 64.29 14.8K
11:04 64.30 64.30 64.19 64.28 28.9K
11:05 64.22 64.38 64.22 64.38 10.5K
11:06 64.40 64.42 64.36 64.38 3.9K
11:07 64.29 64.30 64.16 64.21 18.0K
11:08 64.17 64.22 64.13 64.18 17.3K
11:09 64.15 64.19 64.03 64.03 9.9K
11:10 64.06 64.13 64.05 64.05 19.9K
11:11 64.05 64.06 63.89 63.92 27.6K
11:12 63.88 63.92 63.84 63.88 34.1K
11:13 63.87 63.91 63.87 63.89 9.4K
11:14 63.93 63.93 63.82 63.82 26.5K
11:15 63.82 63.98 63.82 63.98 52.7K
11:16 63.97 64.02 63.83 63.83 18.7K
11:17 63.86 63.91 63.82 63.86 8.1K
11:18 63.84 63.89 63.81 63.81 12.4K
11:19 63.79 63.79 63.61 63.67 14.0K
11:20 63.65 63.73 63.64 63.70 10.9K
11:21 63.64 63.66 63.56 63.57 41.5K
11:22 63.57 63.66 63.56 63.61 89.2K
11:23 63.60 63.60 63.54 63.55 21.3K
11:24 63.53 63.58 63.51 63.54 23.0K
11:25 63.55 63.62 63.54 63.62 15.3K
11:26 63.59 63.83 63.59 63.83 26.6K
11:27 63.85 63.90 63.73 63.73 23.5K
11:28 63.75 63.82 63.70 63.77 20.3K
11:29 63.81 63.84 63.78 63.79 13.6K
11:30 63.83 63.87 63.80 63.80 6.2K
11:31 63.86 63.95 63.86 63.88 12.4K
11:32 63.91 63.94 63.89 63.89 26.0K
11:33 63.93 64.02 63.92 64.02 18.4K
11:34 63.95 63.95 63.92 63.94 8.4K
11:35 63.93 63.97 63.90 63.90 13.2K
11:36 63.89 63.89 63.67 63.67 7.4K
11:37 63.66 63.81 63.66 63.81 3.8K
11:38 63.74 63.88 63.74 63.82 38.9K
11:39 63.84 63.84 63.82 63.82 2.7K
11:40 63.77 63.82 63.77 63.79 7.0K
11:41 63.83 63.88 63.78 63.78 11.9K
11:42 63.71 63.71 63.53 63.55 17.7K
11:43 63.54 63.60 63.48 63.60 18.2K
11:44 63.64 63.74 63.64 63.69 8.3K
11:45 63.68 63.68 63.60 63.60 10.6K
11:46 63.61 63.61 63.59 63.59 5.5K
11:47 63.66 63.77 63.66 63.77 8.5K
11:48 63.78 63.82 63.76 63.82 9.6K
11:49 63.81 63.82 63.77 63.77 7.7K
11:50 63.83 63.91 63.83 63.90 7.7K
11:51 63.92 63.98 63.90 63.98 9.9K
11:52 64.00 64.00 63.97 63.99 4.4K
11:53 64.05 64.05 63.92 63.92 12.9K
11:54 63.91 64.02 63.91 63.97 9.2K
11:55 63.90 63.91 63.86 63.89 11.4K
11:56 63.88 63.92 63.88 63.91 5.3K
11:57 63.90 63.90 63.86 63.86 4.6K
11:58 63.87 63.95 63.87 63.95 13.0K
11:59 63.94 63.94 63.87 63.87 9.0K
12:00 63.88 63.94 63.88 63.94 6.4K
12:01 64.00 64.00 63.95 63.95 9.4K
12:02 63.98 63.98 63.91 63.94 13.0K
12:03 63.95 64.11 63.95 64.02 22.5K
12:04 63.98 63.98 63.91 63.91 3.2K
12:05 64.05 64.05 64.00 64.01 3.3K
12:06 64.05 64.06 64.00 64.00 4.6K
12:07 63.92 63.95 63.88 63.95 13.5K
12:08 63.91 63.91 63.82 63.82 8.0K
12:09 63.80 63.89 63.80 63.89 9.1K
12:10 63.89 63.89 63.89 63.89 6.8K
12:11 63.88 63.95 63.88 63.95 8.0K
12:12 63.94 63.94 63.90 63.90 2.1K
12:13 63.85 63.89 63.85 63.89 5.1K
12:14 63.86 63.86 63.75 63.75 7.2K
12:15 63.69 63.69 63.60 63.60 17.1K
12:16 63.58 63.79 63.58 63.79 21.1K
12:17 63.74 63.80 63.74 63.78 29.1K
12:18 63.76 63.76 63.66 63.68 24.3K
12:19 63.64 63.79 63.64 63.79 9.1K
12:20 63.83 63.83 63.72 63.72 8.1K
12:21 63.71 63.74 63.62 63.73 8.7K
12:22 63.65 63.72 63.63 63.72 12.8K
12:23 63.74 63.76 63.69 63.76 3.4K
12:24 63.71 63.74 63.71 63.74 4.7K
12:25 63.74 63.76 63.68 63.68 11.3K
12:26 63.68 63.68 63.52 63.52 27.8K
12:27 63.55 63.66 63.55 63.61 8.7K
12:28 63.65 63.66 63.61 63.61 7.4K
12:29 63.63 63.74 63.61 63.64 8.2K
12:30 63.63 63.70 63.62 63.70 6.5K
12:31 63.65 63.68 63.61 63.63 3.6K
12:32 63.57 63.65 63.56 63.65 4.0K
12:33 63.61 63.66 63.55 63.55 9.6K
12:34 63.55 63.55 63.52 63.53 5.2K
12:35 63.50 63.70 63.48 63.70 30.8K
12:36 63.69 63.69 63.54 63.54 67.4K
12:37 63.55 63.63 63.55 63.57 12.0K
12:38 63.65 63.79 63.65 63.79 17.9K
12:39 63.77 63.82 63.77 63.80 16.2K
12:40 63.87 63.97 63.86 63.97 22.5K
12:41 63.98 64.04 63.95 64.02 25.3K
12:42 64.05 64.09 64.05 64.05 5.0K
12:43 64.00 64.02 63.97 64.01 5.2K
12:44 64.02 64.03 64.00 64.02 19.5K
12:45 64.00 64.01 63.97 63.97 10.0K
12:46 63.95 63.97 63.86 63.86 7.8K
12:47 63.89 63.91 63.88 63.91 2.9K
12:48 63.80 63.80 63.72 63.72 36.8K
12:49 63.69 63.82 63.69 63.82 12.0K
12:50 63.77 63.79 63.76 63.79 17.4K
12:51 63.77 63.81 63.77 63.81 2.8K
12:52 63.82 63.82 63.78 63.80 8.0K
12:53 63.81 63.81 63.78 63.78 6.9K
12:54 63.73 63.82 63.73 63.82 7.9K
12:55 63.81 63.81 63.79 63.79 3.5K
12:56 63.89 63.90 63.86 63.87 4.8K
12:57 63.80 63.80 63.67 63.67 22.8K
12:58 63.64 63.64 63.59 63.59 4.9K
12:59 63.53 63.59 63.51 63.59 16.3K
13:00 63.57 63.69 63.57 63.63 4.3K
13:01 63.64 63.68 63.60 63.61 3.5K
13:02 63.58 63.58 63.47 63.50 27.6K
13:03 63.52 63.52 63.37 63.46 39.4K
13:04 63.46 63.52 63.36 63.36 24.5K
13:05 63.38 63.59 63.36 63.59 21.2K
13:06 63.56 63.63 63.56 63.62 4.4K
13:07 63.64 63.66 63.59 63.59 8.9K
13:08 63.58 63.61 63.53 63.61 12.9K
13:09 63.54 63.57 63.54 63.57 3.1K
13:10 63.59 63.59 63.46 63.46 12.6K
13:11 63.50 63.50 63.45 63.47 9.7K
13:12 63.52 63.60 63.51 63.59 12.2K
13:13 63.60 63.63 63.59 63.59 6.5K
13:14 63.58 63.62 63.58 63.61 6.7K
13:15 63.65 63.65 63.57 63.59 15.8K
13:16 63.58 63.64 63.58 63.64 5.6K
13:17 63.63 63.75 63.63 63.74 10.6K
13:18 63.77 63.78 63.68 63.68 9.0K
13:19 63.69 63.74 63.67 63.67 7.6K
13:20 63.68 63.74 63.62 63.74 11.2K
13:21 63.75 63.78 63.74 63.78 9.4K
13:22 63.79 63.91 63.79 63.91 20.4K
13:23 63.85 63.88 63.85 63.88 3.1K
13:24 63.90 63.95 63.90 63.93 9.9K
13:25 63.95 63.97 63.93 63.94 8.2K
13:26 63.94 63.94 63.86 63.86 15.5K
13:27 63.94 63.98 63.94 63.98 9.1K
13:28 63.99 64.00 63.96 64.00 25.3K
13:29 64.05 64.08 63.97 64.00 7.7K
13:30 64.00 64.02 63.95 63.95 5.3K
13:31 63.93 64.04 63.93 64.04 8.0K
13:32 63.99 64.00 63.99 64.00 1.9K
13:33 64.00 64.01 63.97 64.01 8.5K
13:34 64.02 64.03 64.00 64.00 6.7K
13:35 63.99 64.01 63.91 63.95 10.1K
13:36 63.92 63.96 63.92 63.93 7.5K
13:37 63.90 63.90 63.87 63.89 3.0K
13:38 63.88 63.91 63.88 63.90 7.3K
13:39 63.92 63.93 63.88 63.93 7.0K
13:40 63.92 63.92 63.85 63.85 9.6K
13:41 63.82 63.83 63.78 63.79 13.5K
13:42 63.80 63.80 63.76 63.79 17.4K
13:43 63.80 63.80 63.70 63.70 23.9K
13:44 63.69 63.69 63.63 63.64 28.7K
13:45 63.66 63.74 63.66 63.74 39.8K
13:46 63.74 63.75 63.68 63.68 10.5K
13:47 63.67 63.73 63.64 63.73 18.9K
13:48 63.71 63.71 63.67 63.69 4.5K
13:49 63.70 63.74 63.70 63.71 3.0K
13:50 63.76 63.76 63.62 63.67 13.5K
13:51 63.65 63.65 63.51 63.53 24.5K
13:52 63.55 63.62 63.55 63.59 47.7K
13:53 63.54 63.58 63.54 63.58 6.1K
13:54 63.58 63.59 63.52 63.53 40.2K
13:55 63.57 63.57 63.56 63.56 2.8K
13:56 63.55 63.63 63.55 63.62 13.1K
13:57 63.62 63.67 63.62 63.67 8.0K
13:58 63.69 63.69 63.62 63.63 5.9K
13:59 63.63 63.64 63.60 63.60 4.6K
14:00 63.62 63.62 63.57 63.57 6.4K
14:01 63.54 63.59 63.54 63.59 5.9K
14:02 63.60 63.63 63.58 63.63 8.6K
14:03 63.61 63.62 63.59 63.59 5.0K
14:04 63.58 63.58 63.53 63.53 2.7K
14:05 63.50 63.51 63.44 63.51 84.9K
14:06 63.54 63.55 63.51 63.54 11.6K
14:07 63.53 63.54 63.52 63.54 3.4K
14:08 63.53 63.53 63.44 63.44 21.8K
14:09 63.46 63.46 63.41 63.41 17.9K
14:10 63.41 63.41 63.39 63.41 6.8K
14:11 63.41 63.43 63.33 63.38 132.1K
14:12 63.37 63.38 63.27 63.34 22.8K
14:13 63.35 63.39 63.35 63.35 6.6K
14:14 63.35 63.38 63.34 63.38 8.0K
14:15 63.33 63.33 63.30 63.30 12.0K
14:16 63.31 63.61 63.31 63.61 34.8K
14:17 63.63 63.63 63.57 63.57 3.8K
14:18 63.54 63.58 63.50 63.58 10.6K
14:19 63.55 63.55 63.55 63.54 2.3K
14:20 63.55 63.59 63.53 63.53 3.0K
14:21 63.53 63.55 63.53 63.53 4.6K
14:22 63.53 63.56 63.45 63.46 14.9K
14:23 63.42 63.53 63.42 63.51 11.1K
14:24 63.51 63.63 63.51 63.63 2.6K
14:25 63.60 63.60 63.54 63.58 9.2K
14:26 63.57 63.59 63.57 63.59 1.0K
14:27 63.63 63.66 63.61 63.66 4.8K
14:28 63.67 63.68 63.65 63.68 12.5K
14:29 63.73 63.76 63.71 63.75 19.1K
14:30 63.76 63.81 63.74 63.74 11.9K
14:31 63.80 63.80 63.67 63.67 8.5K
14:32 63.68 63.68 63.61 63.61 8.9K
14:33 63.63 63.66 63.63 63.65 4.8K
14:34 63.67 63.67 63.57 63.58 14.7K
14:35 63.53 63.60 63.53 63.60 4.8K
14:36 63.62 63.62 63.62 63.62 0.5K
14:37 63.68 63.75 63.68 63.75 7.0K
14:38 63.71 63.72 63.68 63.68 3.7K
14:39 63.67 63.67 63.60 63.60 6.4K
14:40 63.58 63.66 63.58 63.64 4.9K
14:41 63.63 63.64 63.60 63.64 4.1K
14:42 63.63 63.63 63.59 63.59 3.1K
14:43 63.59 63.60 63.58 63.58 4.2K
14:44 63.59 63.59 63.55 63.58 12.6K
14:45 63.57 63.60 63.53 63.53 7.8K
14:46 63.52 63.52 63.47 63.47 2.5K
14:47 63.46 63.51 63.46 63.51 12.2K
14:48 63.54 63.55 63.53 63.55 3.6K
14:49 63.60 63.68 63.59 63.68 19.1K
14:50 63.67 63.69 63.66 63.69 5.7K
14:51 63.68 63.68 63.61 63.64 8.2K
14:52 63.67 63.67 63.52 63.52 16.4K
14:53 63.54 63.54 63.43 63.45 20.0K
14:54 63.47 63.50 63.46 63.46 9.6K
14:55 63.49 63.52 63.41 63.41 11.6K
14:56 63.44 63.44 63.36 63.36 32.6K
14:57 63.38 63.41 63.38 63.38 10.3K
14:58 63.39 63.41 63.38 63.38 12.5K
14:59 63.35 63.35 63.22 63.28 106.4K
15:00 63.28 63.35 63.27 63.27 12.7K
15:01 63.28 63.28 63.23 63.24 17.0K
15:02 63.22 63.24 63.16 63.20 10.8K
15:03 63.16 63.16 63.09 63.10 31.6K
15:04 63.11 63.39 63.10 63.39 70.3K
15:05 63.41 63.41 63.30 63.33 58.5K
15:06 63.30 63.30 63.20 63.25 9.9K
15:07 63.22 63.22 63.16 63.19 3.8K
15:08 63.19 63.38 63.19 63.37 27.5K
15:09 63.32 63.38 63.31 63.38 10.1K
15:10 63.38 63.39 63.35 63.38 3.5K
15:11 63.35 63.40 63.32 63.33 8.2K
15:12 63.33 63.37 63.29 63.32 12.5K
15:13 63.33 63.39 63.33 63.37 5.3K
15:14 63.29 63.30 63.29 63.30 1.2K
15:15 63.37 63.38 63.35 63.36 11.3K
15:16 63.36 63.54 63.36 63.54 14.9K
15:17 63.51 63.57 63.51 63.54 14.6K
15:18 63.55 63.59 63.55 63.57 3.7K
15:19 63.52 63.64 63.52 63.64 14.6K
15:20 63.64 63.69 63.64 63.66 22.9K
15:21 63.68 63.75 63.67 63.75 29.2K
15:22 63.77 63.83 63.71 63.71 16.8K
15:23 63.72 63.81 63.72 63.79 61.9K
15:24 63.85 63.87 63.82 63.85 27.3K
15:25 63.80 63.88 63.78 63.78 58.1K
15:26 63.77 63.86 63.76 63.86 24.1K
15:27 63.88 63.89 63.83 63.84 8.4K
15:28 63.85 63.89 63.84 63.86 6.6K
15:29 63.87 63.87 63.83 63.83 11.5K
15:30 63.82 63.82 63.71 63.72 79.0K
15:31 63.72 63.72 63.68 63.69 10.5K
15:32 63.67 63.68 63.67 63.67 13.9K
15:33 63.66 63.74 63.63 63.74 6.8K
15:34 63.72 63.72 63.71 63.71 3.8K
15:35 63.64 63.66 63.60 63.60 13.3K
15:36 63.57 63.60 63.55 63.55 11.6K
15:37 63.53 63.56 63.53 63.55 6.2K
15:38 63.55 63.56 63.50 63.50 21.2K
15:39 63.51 63.54 63.51 63.51 9.4K
15:40 63.50 63.50 63.40 63.42 15.2K
15:41 63.41 63.44 63.37 63.41 39.4K
15:42 63.42 63.52 63.42 63.49 11.7K
15:43 63.47 63.52 63.47 63.48 3.1K
15:44 63.45 63.46 63.44 63.45 3.8K
15:45 63.42 63.42 63.37 63.41 12.1K
15:46 63.37 63.40 63.35 63.40 12.2K
15:47 63.38 63.39 63.34 63.34 5.9K
15:48 63.34 63.34 63.29 63.29 11.9K
15:49 63.29 63.38 63.29 63.38 17.2K
15:50 63.43 63.43 63.36 63.41 21.6K
15:51 63.39 63.39 63.32 63.33 13.1K
15:52 63.33 63.33 63.30 63.31 9.6K
15:53 63.32 63.44 63.32 63.44 27.8K
15:54 63.45 63.45 63.40 63.43 13.1K
15:55 63.46 63.48 63.40 63.40 26.7K
15:56 63.42 63.46 63.39 63.39 27.5K
15:57 63.39 63.43 63.38 63.38 87.6K
15:58 63.39 63.39 63.25 63.26 87.2K
15:59 63.27 63.36 63.21 63.26 655.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available