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 64.06 64.07 63.92 63.99 748.1K
09:31 63.97 64.00 63.94 63.97 32.5K
09:32 63.94 63.97 63.80 63.80 18.2K
09:33 63.84 63.89 63.81 63.89 11.4K
09:34 63.83 63.92 63.83 63.89 24.0K
09:35 63.86 63.87 63.81 63.83 26.4K
09:36 63.83 63.83 63.63 63.73 78.9K
09:37 63.72 64.00 63.72 63.93 12.0K
09:38 63.95 64.09 63.95 64.05 26.3K
09:39 64.02 64.02 63.85 63.87 21.4K
09:40 63.89 63.91 63.77 63.77 26.6K
09:41 63.74 63.76 63.64 63.67 91.3K
09:42 63.65 63.65 63.57 63.62 29.2K
09:43 63.63 63.69 63.58 63.60 12.2K
09:44 63.61 63.65 63.46 63.47 139.1K
09:45 63.51 63.53 63.48 63.53 28.6K
09:46 63.50 63.57 63.47 63.47 35.8K
09:47 63.45 63.45 63.40 63.41 44.5K
09:48 63.42 63.43 63.38 63.42 31.9K
09:49 63.41 63.42 63.28 63.36 24.4K
09:50 63.30 63.33 63.18 63.18 46.6K
09:51 63.20 63.26 63.16 63.23 79.7K
09:52 63.22 63.46 63.22 63.41 20.5K
09:53 63.38 63.51 63.38 63.50 29.4K
09:54 63.53 63.64 63.52 63.59 72.8K
09:55 63.59 63.59 63.46 63.47 21.4K
09:56 63.46 63.48 63.25 63.27 161.8K
09:57 63.32 63.36 63.31 63.32 9.9K
09:58 63.31 63.31 63.29 63.31 7.6K
09:59 63.33 63.34 63.25 63.25 14.2K
10:00 63.22 63.28 63.17 63.19 23.5K
10:01 63.20 63.50 63.20 63.50 20.4K
10:02 63.50 63.59 63.47 63.56 23.0K
10:03 63.54 63.57 63.47 63.57 12.8K
10:04 63.59 63.77 63.58 63.71 13.9K
10:05 63.73 63.82 63.72 63.82 33.6K
10:06 63.80 63.89 63.79 63.79 12.1K
10:07 63.82 63.84 63.68 63.69 23.6K
10:08 63.70 63.85 63.70 63.84 39.4K
10:09 63.82 63.90 63.73 63.73 36.7K
10:10 63.72 63.72 63.63 63.67 12.3K
10:11 63.70 63.76 63.70 63.75 7.6K
10:12 63.73 63.73 63.51 63.51 12.6K
10:13 63.53 63.61 63.51 63.60 7.7K
10:14 63.62 63.67 63.61 63.64 6.3K
10:15 63.69 63.89 63.69 63.89 32.0K
10:16 63.87 63.92 63.85 63.91 17.2K
10:17 63.93 63.97 63.89 63.96 30.0K
10:18 63.93 63.95 63.91 63.95 18.9K
10:19 63.98 63.98 63.93 63.97 11.6K
10:20 63.96 63.99 63.93 63.99 30.4K
10:21 63.98 63.98 63.93 63.93 17.1K
10:22 63.93 63.93 63.83 63.90 12.2K
10:23 63.88 63.99 63.88 63.99 2.5K
10:24 63.98 64.05 63.96 64.04 23.3K
10:25 64.01 64.08 63.99 64.08 12.8K
10:26 64.08 64.11 64.04 64.05 9.0K
10:27 64.02 64.05 63.99 64.00 40.1K
10:28 64.00 64.03 63.97 64.03 7.5K
10:29 64.03 64.06 63.96 63.99 12.7K
10:30 64.02 64.02 63.90 63.90 7.1K
10:31 63.89 63.89 63.83 63.83 5.4K
10:32 63.85 63.93 63.85 63.93 3.5K
10:33 63.94 63.98 63.92 63.95 5.5K
10:34 63.95 63.95 63.77 63.77 13.5K
10:35 63.85 63.95 63.85 63.90 20.9K
10:36 63.94 63.94 63.93 63.93 5.3K
10:37 63.93 63.98 63.93 63.96 14.5K
10:38 63.93 64.03 63.93 63.99 11.0K
10:39 63.97 64.00 63.94 63.94 4.5K
10:40 63.93 63.99 63.92 63.95 9.3K
10:41 63.88 63.97 63.88 63.94 3.3K
10:42 63.97 64.04 63.97 64.01 18.4K
10:43 63.97 63.97 63.86 63.88 5.3K
10:44 63.88 63.93 63.88 63.90 7.1K
10:45 63.92 63.96 63.91 63.96 4.0K
10:46 63.97 64.00 63.95 63.97 5.1K
10:47 63.95 63.95 63.84 63.84 11.4K
10:48 63.84 63.91 63.84 63.85 10.6K
10:49 63.85 63.86 63.82 63.82 5.4K
10:50 63.83 63.91 63.83 63.86 6.2K
10:51 63.89 64.02 63.89 64.01 4.8K
10:52 64.03 64.03 63.97 63.97 2.5K
10:53 64.00 64.01 63.95 63.97 4.1K
10:54 63.99 64.04 63.99 64.04 14.2K
10:55 64.02 64.02 63.96 63.96 3.4K
10:56 64.00 64.00 63.92 63.98 7.1K
10:57 64.00 64.03 64.00 64.03 4.7K
10:58 64.04 64.09 64.04 64.09 11.0K
10:59 64.14 64.26 64.14 64.26 30.4K
11:00 64.28 64.28 64.21 64.26 13.0K
11:01 64.26 64.33 64.26 64.33 32.9K
11:02 64.34 64.36 64.26 64.26 50.9K
11:03 64.24 64.24 64.16 64.19 38.6K
11:04 64.12 64.17 64.12 64.17 5.6K
11:05 64.05 64.16 64.05 64.13 5.8K
11:06 64.04 64.09 63.89 63.92 26.7K
11:07 63.92 64.02 63.92 64.02 36.4K
11:08 64.04 64.12 64.04 64.09 34.0K
11:09 64.09 64.13 64.09 64.09 23.6K
11:10 64.11 64.11 64.02 64.02 7.0K
11:11 64.02 64.03 64.00 64.02 3.5K
11:12 64.00 64.01 63.93 63.93 21.8K
11:13 63.89 63.90 63.82 63.82 9.8K
11:14 63.85 63.87 63.80 63.80 6.2K
11:15 63.82 63.91 63.82 63.91 2.5K
11:16 63.88 63.96 63.83 63.91 12.4K
11:17 63.95 63.95 63.89 63.89 4.8K
11:18 63.89 63.96 63.89 63.96 7.5K
11:19 63.93 63.98 63.93 63.98 5.2K
11:20 63.94 64.03 63.94 64.03 4.1K
11:21 64.05 64.12 64.03 64.12 38.4K
11:22 64.14 64.14 63.99 63.99 8.5K
11:23 64.00 64.10 64.00 64.09 5.4K
11:24 64.07 64.07 63.96 63.96 4.1K
11:25 63.95 63.96 63.95 63.96 1.7K
11:26 64.00 64.04 64.00 64.01 3.0K
11:27 63.94 63.94 63.94 63.94 1.0K
11:28 63.89 64.02 63.89 64.02 6.6K
11:29 64.00 64.07 64.00 64.07 6.0K
11:30 64.08 64.09 64.03 64.09 7.2K
11:31 64.15 64.17 64.12 64.13 45.8K
11:32 64.14 64.17 64.14 64.17 4.0K
11:33 64.19 64.20 64.13 64.19 7.7K
11:34 64.19 64.22 64.12 64.12 6.2K
11:35 64.15 64.19 64.14 64.19 6.1K
11:36 64.18 64.22 64.18 64.21 2.2K
11:37 64.17 64.17 64.11 64.15 3.2K
11:38 64.15 64.20 64.15 64.16 1.4K
11:39 64.20 64.20 64.16 64.18 6.5K
11:40 64.17 64.21 64.16 64.18 3.7K
11:41 64.14 64.17 64.14 64.17 3.7K
11:42 64.18 64.20 64.18 64.19 2.4K
11:43 64.19 64.27 64.19 64.26 34.5K
11:44 64.28 64.30 64.28 64.30 4.2K
11:45 64.31 64.31 64.24 64.24 3.3K
11:46 64.25 64.25 64.23 64.23 2.2K
11:47 64.23 64.27 64.23 64.27 1.8K
11:48 64.21 64.29 64.21 64.27 3.4K
11:49 64.25 64.25 64.19 64.19 2.9K
11:50 64.18 64.18 64.15 64.17 2.4K
11:51 64.23 64.26 64.23 64.26 4.9K
11:52 64.22 64.23 64.17 64.17 3.2K
11:53 64.20 64.21 64.16 64.16 5.7K
11:54 64.16 64.50 64.16 64.43 35.4K
11:55 64.50 64.59 64.41 64.49 67.8K
11:56 64.60 64.81 64.58 64.58 28.1K
11:57 64.66 64.69 64.60 64.60 40.9K
11:58 64.55 64.62 64.45 64.62 10.9K
11:59 64.62 64.65 64.60 64.65 12.8K
12:00 64.60 64.65 64.47 64.47 16.6K
12:01 64.45 64.52 64.45 64.52 8.0K
12:02 64.50 64.50 64.44 64.46 7.3K
12:03 64.48 64.54 64.48 64.50 4.5K
12:04 64.41 64.51 64.41 64.45 4.8K
12:05 64.36 64.39 64.36 64.39 1.6K
12:06 64.34 64.41 64.27 64.41 7.5K
12:07 64.39 64.41 64.34 64.41 6.4K
12:08 64.46 64.46 64.36 64.39 6.0K
12:09 64.29 64.29 64.27 64.27 5.0K
12:10 64.26 64.26 64.08 64.08 12.6K
12:11 64.06 64.06 63.97 64.05 27.2K
12:12 64.06 64.06 63.98 63.98 3.4K
12:13 63.97 63.97 63.88 63.90 10.5K
12:14 63.94 63.94 63.91 63.91 1.7K
12:15 63.89 63.95 63.88 63.88 8.9K
12:16 63.90 64.07 63.90 64.07 25.5K
12:17 64.03 64.03 63.89 63.89 46.0K
12:18 63.79 63.86 63.76 63.85 25.5K
12:19 63.81 63.85 63.81 63.83 7.2K
12:20 63.83 63.85 63.80 63.85 2.8K
12:21 63.86 63.92 63.80 63.80 6.6K
12:22 63.79 63.79 63.57 63.69 51.4K
12:23 63.67 63.81 63.67 63.81 9.1K
12:24 63.78 63.79 63.71 63.71 7.3K
12:25 63.73 63.76 63.72 63.72 3.5K
12:26 63.74 63.81 63.66 63.67 10.4K
12:27 63.69 63.83 63.69 63.80 37.0K
12:28 63.77 63.82 63.77 63.76 9.7K
12:29 63.73 63.82 63.73 63.82 4.4K
12:30 63.79 63.79 63.59 63.65 14.8K
12:31 63.71 63.71 63.60 63.66 16.3K
12:32 63.66 63.69 63.66 63.67 3.6K
12:33 63.60 63.61 63.53 63.61 7.1K
12:34 63.64 63.65 63.48 63.48 14.2K
12:35 63.49 63.57 63.48 63.57 4.2K
12:36 63.59 63.69 63.58 63.67 5.4K
12:37 63.68 63.68 63.61 63.62 13.3K
12:38 63.58 63.58 63.54 63.54 9.5K
12:39 63.60 63.64 63.60 63.61 7.4K
12:40 63.63 63.67 63.58 63.58 16.8K
12:41 63.63 63.63 63.60 63.60 3.0K
12:42 63.63 63.70 63.63 63.70 19.2K
12:43 63.75 63.76 63.71 63.75 4.4K
12:44 63.77 63.77 63.74 63.74 11.2K
12:45 63.71 63.71 63.67 63.70 10.0K
12:46 63.63 63.63 63.50 63.57 10.9K
12:47 63.58 63.70 63.58 63.65 6.0K
12:48 63.70 63.71 63.70 63.71 8.4K
12:49 63.73 63.77 63.64 63.73 10.2K
12:50 63.77 63.77 63.74 63.74 4.5K
12:51 63.76 63.83 63.76 63.79 5.4K
12:52 63.79 63.85 63.77 63.84 16.6K
12:53 63.89 63.91 63.89 63.90 5.0K
12:54 63.89 63.89 63.78 63.78 4.0K
12:55 63.77 63.77 63.70 63.70 8.8K
12:56 63.70 63.74 63.70 63.73 14.5K
12:57 63.73 63.75 63.67 63.67 5.9K
12:58 63.65 63.68 63.65 63.68 5.8K
12:59 63.70 63.70 63.65 63.65 7.3K
13:00 63.69 63.73 63.69 63.73 1.3K
13:01 63.75 63.91 63.75 63.91 10.0K
13:02 63.88 63.89 63.83 63.83 16.4K
13:03 63.81 63.83 63.77 63.83 4.0K
13:04 63.85 63.89 63.83 63.83 3.5K
13:05 63.78 63.85 63.77 63.79 6.4K
13:06 63.74 63.81 63.74 63.80 2.2K
13:07 63.71 63.74 63.64 63.64 1.4K
13:08 63.62 63.63 63.51 63.54 18.1K
13:09 63.48 63.52 63.40 63.52 19.1K
13:10 63.50 63.58 63.49 63.58 15.9K
13:11 63.55 63.55 63.48 63.52 12.0K
13:12 63.54 63.58 63.41 63.41 131.5K
13:13 63.46 63.50 63.42 63.42 26.0K
13:14 63.49 63.56 63.47 63.50 30.8K
13:15 63.47 63.53 63.47 63.47 23.1K
13:16 63.45 63.48 63.45 63.48 6.5K
13:17 63.47 63.49 63.46 63.48 1.9K
13:18 63.49 63.49 63.32 63.32 20.7K
13:19 63.33 63.34 63.27 63.27 10.3K
13:20 63.26 63.28 63.23 63.25 17.4K
13:21 63.25 63.33 63.25 63.33 8.3K
13:22 63.39 63.49 63.39 63.49 3.1K
13:23 63.56 63.79 63.54 63.78 27.2K
13:24 63.76 63.81 63.75 63.79 11.1K
13:25 63.78 63.80 63.75 63.77 33.7K
13:26 63.78 63.81 63.77 63.77 2.1K
13:27 63.72 63.72 63.62 63.66 4.4K
13:29 63.64 63.65 63.60 63.60 6.1K
13:30 63.58 63.62 63.48 63.48 9.7K
13:31 63.45 63.45 63.39 63.39 9.3K
13:32 63.45 63.55 63.45 63.55 16.1K
13:33 63.57 63.72 63.57 63.72 6.4K
13:34 63.80 63.86 63.79 63.79 10.7K
13:35 63.78 63.78 63.72 63.72 14.7K
13:36 63.71 63.72 63.62 63.62 4.8K
13:37 63.64 63.64 63.60 63.60 0.9K
13:38 63.66 63.66 63.66 63.66 1.2K
13:39 63.67 63.69 63.67 63.69 0.9K
13:41 63.71 63.74 63.70 63.74 5.5K
13:42 63.76 63.80 63.76 63.80 7.2K
13:43 63.79 63.83 63.77 63.83 13.8K
13:44 63.83 63.91 63.83 63.87 31.7K
13:45 63.78 63.84 63.78 63.84 1.1K
13:46 63.88 63.98 63.88 63.96 7.3K
13:47 63.93 63.93 63.85 63.90 7.1K
13:48 63.88 63.88 63.78 63.78 2.0K
13:49 63.86 63.86 63.81 63.81 2.3K
13:50 63.86 63.93 63.71 63.74 13.8K
13:51 63.70 63.72 63.60 63.72 8.3K
13:52 63.63 63.82 63.63 63.82 4.7K
13:53 63.81 63.87 63.81 63.85 2.0K
13:54 63.84 63.88 63.83 63.88 20.3K
13:55 63.90 63.97 63.90 63.95 3.4K
13:56 63.94 64.03 63.94 64.03 23.9K
13:57 64.03 64.08 64.01 64.05 10.4K
13:58 64.06 64.13 64.06 64.08 5.9K
13:59 64.10 64.17 64.10 64.17 9.3K
14:00 64.20 64.24 64.20 64.24 6.8K
14:01 64.14 64.17 64.07 64.07 4.5K
14:02 64.14 64.15 64.13 64.15 2.7K
14:03 64.14 64.14 64.06 64.06 25.6K
14:04 64.16 64.30 64.14 64.27 46.4K
14:05 64.24 64.28 64.19 64.28 8.1K
14:06 64.29 64.31 64.25 64.28 8.2K
14:07 64.22 64.23 64.20 64.21 6.3K
14:08 64.23 64.26 64.21 64.26 5.6K
14:09 64.25 64.30 64.25 64.30 2.9K
14:10 64.33 64.33 64.18 64.18 8.7K
14:11 64.20 64.24 64.20 64.24 3.7K
14:12 64.22 64.22 64.13 64.13 6.7K
14:13 64.14 64.14 64.05 64.08 5.1K
14:14 64.13 64.18 64.10 64.18 9.8K
14:15 64.18 64.18 64.14 64.17 2.2K
14:16 64.21 64.21 64.16 64.16 2.6K
14:17 64.21 64.21 64.12 64.13 3.8K
14:18 64.11 64.11 64.04 64.08 9.7K
14:19 64.05 64.11 64.03 64.11 6.7K
14:20 64.08 64.12 64.08 64.11 5.3K
14:21 64.16 64.16 64.11 64.11 5.7K
14:22 64.14 64.26 64.14 64.26 6.1K
14:23 64.21 64.26 64.21 64.26 4.5K
14:24 64.27 64.34 64.27 64.34 3.2K
14:25 64.34 64.34 64.31 64.31 3.1K
14:26 64.34 64.35 64.26 64.26 9.8K
14:27 64.31 64.31 64.25 64.28 8.7K
14:28 64.29 64.31 64.29 64.31 1.8K
14:29 64.33 64.33 64.27 64.28 6.2K
14:30 64.23 64.23 64.16 64.19 7.0K
14:31 64.15 64.25 64.15 64.25 3.2K
14:32 64.28 64.34 64.28 64.34 4.5K
14:33 64.32 64.32 64.30 64.30 1.7K
14:34 64.35 64.35 64.32 64.32 4.0K
14:35 64.32 64.32 64.31 64.31 3.3K
14:36 64.23 64.23 64.23 64.23 0.2K
14:37 64.19 64.19 64.19 64.19 1.5K
14:38 64.27 64.27 64.27 64.27 2.9K
14:39 64.27 64.31 64.27 64.29 2.1K
14:40 64.31 64.35 64.29 64.32 5.3K
14:41 64.32 64.32 64.32 64.32 4.2K
14:42 64.41 64.41 64.37 64.37 4.2K
14:43 64.35 64.39 64.35 64.37 2.6K
14:44 64.32 64.32 64.28 64.29 18.4K
14:45 64.27 64.27 64.27 64.27 1.7K
14:46 64.37 64.41 64.37 64.41 3.7K
14:47 64.39 64.41 64.38 64.38 4.6K
14:48 64.34 64.35 64.32 64.35 2.6K
14:49 64.37 64.43 64.37 64.43 4.7K
14:50 64.43 64.43 64.39 64.39 4.9K
14:51 64.36 64.36 64.35 64.35 0.4K
14:52 64.31 64.31 64.30 64.30 4.7K
14:53 64.38 64.38 64.38 64.38 0.4K
14:54 64.44 64.44 64.42 64.42 1.8K
14:55 64.44 64.45 64.44 64.44 3.6K
14:56 64.45 64.48 64.44 64.44 4.6K
14:57 64.43 64.43 64.41 64.43 2.9K
14:58 64.43 64.43 64.43 64.43 1.5K
14:59 64.45 64.45 64.45 64.45 5.1K
15:00 64.45 64.48 64.45 64.46 21.2K
15:01 64.46 64.46 64.40 64.40 10.1K
15:02 64.40 64.47 64.39 64.46 4.6K
15:03 64.49 64.49 64.44 64.46 2.9K
15:04 64.42 64.44 64.42 64.42 2.5K
15:05 64.40 64.47 64.40 64.45 10.8K
15:06 64.41 64.45 64.41 64.45 1.5K
15:07 64.46 64.50 64.46 64.50 6.4K
15:08 64.51 64.51 64.47 64.48 6.5K
15:09 64.44 64.44 64.36 64.37 11.4K
15:10 64.39 64.44 64.39 64.42 2.6K
15:11 64.46 64.48 64.46 64.48 1.2K
15:12 64.50 64.51 64.50 64.51 4.6K
15:13 64.47 64.47 64.45 64.45 2.0K
15:14 64.43 64.43 64.36 64.43 4.7K
15:15 64.36 64.38 64.28 64.28 7.4K
15:16 64.26 64.30 64.26 64.30 1.6K
15:17 64.29 64.30 64.29 64.30 4.1K
15:18 64.36 64.49 64.36 64.49 9.1K
15:19 64.48 64.48 64.42 64.47 7.9K
15:20 64.46 64.49 64.43 64.49 8.9K
15:21 64.50 64.50 64.48 64.50 16.3K
15:23 64.44 64.44 64.38 64.38 5.0K
15:24 64.39 64.39 64.37 64.37 2.8K
15:25 64.35 64.38 64.34 64.34 4.7K
15:26 64.32 64.38 64.32 64.38 2.0K
15:27 64.35 64.35 64.35 64.35 0.4K
15:28 64.40 64.42 64.40 64.40 1.8K
15:29 64.44 64.44 64.38 64.38 74.4K
15:30 64.33 64.35 64.29 64.29 8.4K
15:31 64.31 64.31 64.25 64.28 12.8K
15:32 64.30 64.30 64.26 64.29 4.3K
15:33 64.27 64.28 64.22 64.28 48.8K
15:34 64.26 64.29 64.23 64.29 7.6K
15:35 64.28 64.29 64.25 64.28 17.4K
15:36 64.33 64.33 64.24 64.24 22.4K
15:37 64.28 64.33 64.26 64.26 6.9K
15:38 64.32 64.34 64.31 64.31 23.0K
15:39 64.37 64.37 64.32 64.32 2.8K
15:40 64.32 64.32 64.24 64.30 6.5K
15:41 64.31 64.32 64.28 64.30 5.6K
15:42 64.27 64.30 64.26 64.26 10.9K
15:43 64.26 64.35 64.24 64.35 10.3K
15:44 64.34 64.34 64.25 64.25 12.4K
15:45 64.28 64.32 64.28 64.32 15.9K
15:46 64.33 64.33 64.32 64.33 3.8K
15:47 64.35 64.38 64.34 64.36 5.9K
15:48 64.38 64.41 64.36 64.41 11.7K
15:49 64.45 64.49 64.45 64.46 16.5K
15:50 64.44 64.46 64.39 64.42 35.5K
15:51 64.43 64.44 64.37 64.38 8.8K
15:52 64.34 64.42 64.31 64.42 10.9K
15:53 64.40 64.44 64.40 64.43 9.9K
15:54 64.41 64.41 64.32 64.33 9.0K
15:55 64.34 64.38 64.30 64.31 95.4K
15:56 64.34 64.38 64.34 64.35 22.3K
15:57 64.36 64.43 64.36 64.43 61.2K
15:58 64.42 64.43 64.40 64.41 43.5K
15:59 64.40 64.43 64.37 64.41 680.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available