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 61.96 61.96 61.74 61.77 1,343.1K
09:31 61.77 61.79 61.66 61.71 34.6K
09:32 61.76 61.92 61.76 61.92 29.4K
09:33 61.95 62.34 61.95 62.34 43.9K
09:34 62.29 62.44 62.26 62.33 40.9K
09:35 62.32 62.42 62.30 62.39 152.6K
09:36 62.40 62.54 62.39 62.43 61.2K
09:37 62.40 62.40 62.00 62.00 51.3K
09:38 61.98 61.99 61.82 61.82 64.6K
09:39 61.85 61.88 61.75 61.74 65.9K
09:40 61.75 61.82 61.56 61.65 129.9K
09:41 61.54 61.55 61.36 61.36 107.3K
09:42 61.38 61.43 61.31 61.32 84.3K
09:43 61.30 61.44 61.26 61.44 127.5K
09:44 61.37 61.53 61.37 61.41 41.9K
09:45 61.43 61.53 61.43 61.45 30.8K
09:46 61.42 61.56 61.42 61.53 36.8K
09:47 61.50 61.69 61.50 61.65 84.7K
09:48 61.60 61.66 61.53 61.56 69.8K
09:49 61.54 61.68 61.54 61.66 38.1K
09:50 61.62 61.62 61.41 61.41 43.2K
09:51 61.44 61.55 61.40 61.49 57.8K
09:52 61.50 61.82 61.50 61.79 39.0K
09:53 61.81 61.92 61.81 61.87 38.3K
09:54 61.85 61.85 61.73 61.82 14.4K
09:55 61.83 61.95 61.72 61.94 31.9K
09:56 61.87 61.95 61.84 61.88 15.1K
09:57 61.85 61.95 61.85 61.94 12.9K
09:58 61.95 62.09 61.95 62.07 19.3K
09:59 62.05 62.09 62.00 62.09 15.6K
10:00 62.11 62.11 62.02 62.09 14.6K
10:01 62.12 62.17 62.02 62.02 18.3K
10:02 62.06 62.06 61.96 61.96 20.4K
10:03 61.93 61.93 61.77 61.77 23.6K
10:04 61.73 61.81 61.68 61.68 18.0K
10:05 61.68 61.68 61.59 61.59 9.3K
10:06 61.58 61.74 61.58 61.72 18.0K
10:07 61.65 61.80 61.64 61.80 27.8K
10:08 61.77 61.77 61.60 61.62 12.2K
10:09 61.61 61.72 61.52 61.72 16.1K
10:10 61.72 61.75 61.59 61.59 8.4K
10:11 61.57 61.63 61.55 61.55 17.8K
10:12 61.54 61.57 61.52 61.52 9.9K
10:13 61.56 61.56 61.36 61.39 38.4K
10:14 61.39 61.39 61.35 61.37 18.0K
10:15 61.43 61.49 61.38 61.49 7.5K
10:16 61.51 61.51 61.39 61.42 7.2K
10:17 61.44 61.44 61.19 61.22 58.4K
10:18 61.19 61.22 61.08 61.19 53.1K
10:19 61.19 61.31 61.14 61.30 44.0K
10:20 61.33 61.48 61.27 61.48 27.5K
10:21 61.44 61.49 61.44 61.47 27.4K
10:22 61.46 61.51 61.41 61.47 18.1K
10:23 61.47 61.52 61.32 61.36 13.8K
10:24 61.44 61.54 61.40 61.40 14.1K
10:25 61.38 61.56 61.38 61.56 14.4K
10:26 61.53 61.53 61.34 61.40 13.9K
10:27 61.40 61.47 61.34 61.34 27.5K
10:28 61.49 61.55 61.43 61.45 17.3K
10:29 61.48 61.48 61.30 61.43 13.6K
10:30 61.48 61.48 61.37 61.37 5.7K
10:31 61.35 61.38 61.28 61.38 20.0K
10:32 61.26 61.28 61.08 61.12 44.7K
10:33 61.07 61.16 61.06 61.11 36.5K
10:34 61.11 61.36 61.11 61.21 39.5K
10:35 61.22 61.38 61.20 61.38 6.4K
10:36 61.38 61.44 61.32 61.35 10.4K
10:37 61.36 61.36 61.19 61.22 34.7K
10:38 61.17 61.17 61.11 61.11 27.9K
10:39 61.10 61.11 61.01 61.02 25.5K
10:40 61.05 61.05 61.00 60.99 51.5K
10:41 60.99 60.99 60.88 60.89 37.1K
10:42 60.94 61.15 60.94 61.15 13.3K
10:43 61.09 61.10 60.90 60.90 33.9K
10:44 60.94 60.96 60.91 60.91 16.7K
10:45 60.90 60.97 60.88 60.89 35.3K
10:46 60.98 61.03 60.95 60.98 14.3K
10:47 60.98 61.11 60.98 61.11 10.6K
10:48 61.07 61.08 61.03 61.03 19.6K
10:49 61.03 61.14 61.03 61.10 21.6K
10:50 61.09 61.17 61.05 61.17 7.5K
10:51 61.08 61.08 60.97 60.99 25.9K
10:52 60.94 60.98 60.92 60.98 28.6K
10:53 60.93 60.96 60.90 60.90 15.7K
10:54 60.92 60.95 60.91 60.95 15.2K
10:55 60.93 60.97 60.93 60.97 6.1K
10:56 60.95 60.95 60.81 60.81 34.3K
10:57 60.82 60.95 60.75 60.86 42.6K
10:58 60.75 60.83 60.70 60.79 36.9K
10:59 60.79 60.85 60.73 60.77 9.8K
11:00 60.77 60.86 60.70 60.85 22.1K
11:01 60.81 60.84 60.75 60.84 7.1K
11:02 60.81 61.08 60.81 60.98 13.8K
11:03 61.00 61.09 60.98 61.05 10.3K
11:04 61.04 61.07 60.96 60.96 14.3K
11:05 60.97 61.02 60.90 60.91 19.1K
11:06 60.91 61.00 60.86 61.00 8.9K
11:07 60.96 60.98 60.94 60.94 7.3K
11:08 60.87 60.93 60.83 60.86 11.5K
11:09 60.95 61.14 60.95 61.10 18.6K
11:10 61.11 61.18 61.11 61.18 14.6K
11:11 61.22 61.22 61.13 61.15 6.4K
11:12 61.20 61.20 61.09 61.13 10.3K
11:13 61.13 61.20 61.08 61.20 3.7K
11:14 61.23 61.30 61.22 61.25 10.0K
11:15 61.25 61.35 61.25 61.35 10.6K
11:16 61.34 61.43 61.34 61.43 32.3K
11:17 61.41 61.41 61.31 61.31 15.0K
11:18 61.28 61.35 61.28 61.34 5.5K
11:19 61.34 61.34 61.25 61.26 29.2K
11:20 61.23 61.24 61.18 61.19 18.3K
11:21 61.18 61.18 61.05 61.10 11.9K
11:22 61.10 61.24 61.10 61.24 8.8K
11:23 61.30 61.45 61.30 61.41 40.1K
11:24 61.39 61.44 61.39 61.44 6.2K
11:25 61.45 61.46 61.42 61.45 18.7K
11:26 61.47 61.49 61.42 61.49 6.9K
11:27 61.51 61.55 61.49 61.49 14.9K
11:28 61.47 61.47 61.37 61.40 6.2K
11:29 61.42 61.44 61.37 61.38 3.3K
11:30 61.41 61.47 61.40 61.43 50.9K
11:31 61.41 61.44 61.40 61.42 4.4K
11:32 61.44 61.47 61.42 61.47 10.7K
11:33 61.46 61.51 61.45 61.47 10.3K
11:34 61.52 61.54 61.49 61.51 11.3K
11:35 61.45 61.45 61.38 61.38 19.6K
11:36 61.41 61.41 61.24 61.24 86.4K
11:37 61.21 61.31 61.21 61.30 38.5K
11:38 61.31 61.32 61.27 61.29 37.2K
11:39 61.21 61.26 61.17 61.21 35.9K
11:40 61.22 61.31 61.20 61.20 8.9K
11:41 61.15 61.22 61.09 61.22 34.2K
11:42 61.21 61.23 61.16 61.22 10.9K
11:43 61.16 61.23 61.13 61.22 24.8K
11:44 61.28 61.28 61.22 61.23 8.0K
11:45 61.24 61.27 61.21 61.21 27.5K
11:46 61.21 61.27 61.17 61.27 6.2K
11:47 61.32 61.38 61.32 61.37 6.2K
11:48 61.40 61.44 61.33 61.35 18.4K
11:49 61.33 61.34 61.28 61.34 11.2K
11:50 61.34 61.39 61.34 61.34 6.1K
11:51 61.37 61.57 61.37 61.52 7.6K
11:52 61.51 61.58 61.51 61.58 5.3K
11:53 61.59 61.68 61.58 61.62 34.1K
11:54 61.65 61.68 61.59 61.68 24.5K
11:55 61.65 61.74 61.65 61.74 16.5K
11:56 61.74 61.76 61.70 61.75 16.7K
11:57 61.75 61.76 61.70 61.76 27.5K
11:58 61.74 61.75 61.66 61.66 12.2K
11:59 61.62 61.65 61.58 61.58 6.0K
12:00 61.61 61.63 61.57 61.62 6.7K
12:01 61.64 61.64 61.52 61.55 26.0K
12:02 61.59 61.61 61.59 61.61 6.7K
12:03 61.63 61.78 61.63 61.78 21.0K
12:04 61.73 61.79 61.70 61.79 6.8K
12:05 61.73 61.74 61.63 61.70 4.9K
12:06 61.70 61.76 61.70 61.76 3.6K
12:07 61.74 61.81 61.74 61.81 2.9K
12:08 61.88 61.88 61.76 61.76 19.3K
12:09 61.81 61.81 61.74 61.76 4.0K
12:10 61.76 61.82 61.74 61.81 7.1K
12:11 61.82 61.85 61.79 61.79 29.0K
12:12 61.84 61.87 61.83 61.83 13.9K
12:13 61.84 61.86 61.75 61.75 29.1K
12:14 61.76 61.80 61.76 61.80 4.3K
12:15 61.81 61.86 61.79 61.86 19.9K
12:16 61.86 61.86 61.84 61.84 7.9K
12:17 61.81 61.81 61.67 61.67 14.8K
12:18 61.69 61.78 61.68 61.68 3.7K
12:19 61.65 61.65 61.59 61.63 38.7K
12:20 61.62 61.62 61.48 61.48 13.6K
12:21 61.51 61.51 61.48 61.50 3.7K
12:22 61.51 61.51 61.45 61.46 12.3K
12:23 61.48 61.48 61.38 61.38 14.1K
12:24 61.36 61.46 61.32 61.46 31.3K
12:25 61.45 61.57 61.45 61.57 3.2K
12:26 61.55 61.67 61.55 61.67 11.3K
12:27 61.70 61.71 61.62 61.63 8.7K
12:28 61.60 61.65 61.60 61.64 4.4K
12:29 61.60 61.71 61.60 61.69 3.9K
12:30 61.66 61.78 61.66 61.78 16.0K
12:31 61.78 61.81 61.73 61.73 22.6K
12:32 61.75 61.78 61.73 61.74 10.4K
12:33 61.72 61.72 61.58 61.58 8.2K
12:34 61.55 61.59 61.53 61.56 3.7K
12:35 61.52 61.52 61.44 61.44 7.1K
12:36 61.48 61.50 61.47 61.47 3.8K
12:37 61.48 61.49 61.43 61.49 11.5K
12:38 61.50 61.69 61.50 61.67 6.3K
12:39 61.68 61.69 61.63 61.65 2.9K
12:40 61.66 61.67 61.66 61.67 1.6K
12:41 61.79 61.81 61.76 61.81 25.9K
12:42 61.82 61.87 61.76 61.76 11.1K
12:43 61.72 61.76 61.72 61.76 1.9K
12:44 61.81 61.85 61.80 61.83 7.0K
12:45 61.82 61.85 61.79 61.79 2.6K
12:46 61.84 61.85 61.84 61.85 2.9K
12:47 61.85 61.87 61.85 61.87 6.6K
12:48 61.88 61.99 61.87 61.98 33.2K
12:49 61.99 62.02 61.94 62.01 54.2K
12:50 62.03 62.04 61.92 61.92 31.1K
12:51 61.88 61.92 61.88 61.90 21.7K
12:52 61.93 62.00 61.92 61.97 32.8K
12:53 61.95 61.97 61.95 61.97 4.7K
12:54 61.97 61.99 61.95 61.96 2.6K
12:55 61.99 62.05 61.96 61.96 18.8K
12:56 61.97 62.07 61.97 62.07 5.7K
12:57 62.12 62.14 62.11 62.13 66.5K
12:58 62.09 62.17 62.07 62.15 57.1K
12:59 62.15 62.17 62.11 62.17 37.2K
13:00 62.18 62.20 62.16 62.19 11.6K
13:01 62.12 62.18 62.11 62.16 9.8K
13:02 62.16 62.24 62.16 62.24 22.1K
13:03 62.21 62.21 62.18 62.19 4.5K
13:04 62.20 62.25 62.16 62.16 11.4K
13:05 62.14 62.20 62.13 62.19 11.7K
13:06 62.25 62.35 62.23 62.35 15.7K
13:07 62.32 62.32 62.25 62.26 32.4K
13:08 62.26 62.26 62.19 62.23 7.1K
13:09 62.26 62.28 62.24 62.25 7.1K
13:10 62.27 62.32 62.26 62.29 9.0K
13:11 62.28 62.30 62.28 62.30 2.6K
13:12 62.33 62.36 62.33 62.35 27.5K
13:13 62.34 62.35 62.27 62.34 23.9K
13:14 62.32 62.32 62.26 62.26 21.5K
13:15 62.28 62.28 62.21 62.22 5.6K
13:16 62.24 62.27 62.24 62.24 12.6K
13:17 62.16 62.17 62.12 62.13 10.8K
13:18 62.17 62.18 62.11 62.11 7.7K
13:19 62.10 62.15 62.08 62.09 5.4K
13:20 62.05 62.05 61.91 61.99 14.4K
13:21 61.97 61.97 61.97 61.97 1.2K
13:22 62.03 62.12 62.03 62.11 29.4K
13:23 62.11 62.14 62.11 62.13 3.2K
13:24 62.15 62.19 62.15 62.17 6.5K
13:25 62.16 62.25 62.16 62.25 12.0K
13:26 62.27 62.29 62.19 62.19 20.3K
13:27 62.21 62.21 62.20 62.21 12.3K
13:28 62.20 62.20 62.19 62.19 1.4K
13:29 62.16 62.16 62.13 62.13 5.1K
13:30 62.15 62.22 62.15 62.21 3.9K
13:31 62.23 62.23 62.05 62.05 8.5K
13:32 62.04 62.08 62.04 62.08 5.5K
13:33 62.02 62.02 61.97 61.99 3.9K
13:34 61.99 61.99 61.98 61.99 3.7K
13:35 61.94 61.94 61.80 61.87 8.9K
13:36 61.93 61.93 61.87 61.92 6.4K
13:37 61.90 62.00 61.90 61.98 5.8K
13:38 62.00 62.00 61.87 61.87 2.4K
13:39 61.91 61.98 61.91 61.97 27.5K
13:40 61.97 62.04 61.96 62.04 8.9K
13:41 62.06 62.16 62.06 62.16 9.9K
13:42 62.12 62.12 62.11 62.11 3.2K
13:43 62.14 62.14 62.14 62.14 3.3K
13:44 62.15 62.22 62.15 62.21 22.4K
13:45 62.22 62.22 62.11 62.11 6.6K
13:46 62.08 62.11 62.08 62.11 5.5K
13:47 62.13 62.13 62.09 62.10 2.6K
13:48 62.15 62.20 62.15 62.17 88.5K
13:49 62.21 62.21 62.18 62.18 1.5K
13:50 62.16 62.17 62.16 62.17 1.6K
13:51 62.18 62.18 62.15 62.18 8.5K
13:52 62.15 62.15 62.08 62.08 3.0K
13:53 62.08 62.12 62.08 62.12 6.4K
13:54 62.12 62.16 62.12 62.16 3.6K
13:55 62.16 62.18 62.16 62.16 5.0K
13:56 62.14 62.15 62.09 62.09 21.1K
13:57 62.10 62.14 62.08 62.13 5.2K
13:58 62.16 62.16 62.09 62.09 3.1K
13:59 62.09 62.09 62.04 62.04 53.4K
14:00 62.04 62.12 62.04 62.10 3.0K
14:01 62.09 62.15 62.09 62.09 6.2K
14:02 62.08 62.09 62.07 62.07 3.9K
14:03 62.10 62.16 62.08 62.14 12.2K
14:04 62.12 62.14 62.11 62.13 16.4K
14:05 62.12 62.17 62.12 62.13 21.8K
14:06 62.19 62.24 62.18 62.18 12.5K
14:07 62.18 62.25 62.18 62.25 49.1K
14:08 62.28 62.29 62.23 62.24 19.4K
14:09 62.25 62.27 62.24 62.26 3.9K
14:10 62.25 62.25 62.23 62.23 5.7K
14:11 62.22 62.22 62.21 62.21 2.9K
14:12 62.22 62.35 62.22 62.35 15.7K
14:13 62.33 62.41 62.33 62.41 25.7K
14:14 62.42 62.45 62.41 62.41 36.6K
14:15 62.41 62.42 62.39 62.41 9.9K
14:16 62.40 62.40 62.33 62.34 6.2K
14:17 62.35 62.40 62.32 62.32 9.9K
14:18 62.32 62.36 62.32 62.36 4.9K
14:19 62.39 62.40 62.38 62.38 3.3K
14:20 62.44 62.44 62.43 62.43 1.6K
14:21 62.46 62.46 62.41 62.42 8.8K
14:22 62.45 62.51 62.45 62.51 8.8K
14:23 62.49 62.49 62.44 62.44 16.8K
14:24 62.48 62.48 62.42 62.42 21.3K
14:25 62.42 62.44 62.35 62.35 10.9K
14:26 62.40 62.40 62.38 62.38 7.9K
14:27 62.37 62.37 62.33 62.33 7.6K
14:28 62.33 62.35 62.33 62.34 9.6K
14:29 62.33 62.37 62.33 62.37 5.1K
14:30 62.38 62.42 62.38 62.41 7.4K
14:31 62.39 62.45 62.37 62.43 9.8K
14:32 62.40 62.41 62.39 62.39 8.4K
14:33 62.36 62.37 62.32 62.32 23.2K
14:34 62.31 62.36 62.31 62.35 13.1K
14:35 62.34 62.39 62.34 62.39 9.4K
14:36 62.39 62.44 62.39 62.44 33.6K
14:37 62.43 62.46 62.43 62.46 4.1K
14:38 62.42 62.42 62.41 62.42 2.3K
14:39 62.40 62.40 62.39 62.39 2.0K
14:40 62.39 62.44 62.39 62.44 5.3K
14:41 62.45 62.47 62.44 62.44 15.8K
14:42 62.47 62.49 62.47 62.48 15.3K
14:43 62.48 62.51 62.48 62.51 21.2K
14:44 62.50 62.51 62.48 62.48 23.4K
14:45 62.48 62.48 62.46 62.47 12.6K
14:46 62.46 62.48 62.44 62.44 6.6K
14:47 62.41 62.45 62.41 62.45 4.7K
14:48 62.46 62.54 62.46 62.54 9.2K
14:49 62.54 62.55 62.51 62.52 14.9K
14:50 62.52 62.55 62.44 62.44 9.5K
14:51 62.42 62.49 62.42 62.48 5.2K
14:52 62.52 62.52 62.46 62.49 8.8K
14:53 62.50 62.51 62.49 62.49 11.5K
14:54 62.52 62.52 62.50 62.50 9.2K
14:55 62.50 62.51 62.49 62.50 10.9K
14:56 62.54 62.57 62.54 62.57 14.2K
14:57 62.59 62.59 62.52 62.54 34.3K
14:58 62.54 62.54 62.50 62.54 7.2K
14:59 62.53 62.53 62.48 62.48 3.0K
15:00 62.45 62.45 62.40 62.42 45.0K
15:01 62.43 62.50 62.43 62.50 20.9K
15:02 62.45 62.50 62.44 62.50 31.7K
15:03 62.51 62.51 62.49 62.51 8.7K
15:04 62.49 62.49 62.42 62.45 15.7K
15:05 62.47 62.49 62.46 62.49 11.1K
15:06 62.49 62.51 62.49 62.50 4.1K
15:07 62.50 62.50 62.48 62.48 1.8K
15:08 62.55 62.60 62.55 62.56 8.9K
15:09 62.55 62.55 62.55 62.55 5.4K
15:10 62.54 62.61 62.54 62.59 37.3K
15:11 62.57 62.58 62.46 62.48 32.2K
15:12 62.49 62.60 62.48 62.60 34.3K
15:13 62.60 62.62 62.60 62.62 4.7K
15:14 62.61 62.67 62.61 62.66 20.1K
15:15 62.66 62.75 62.66 62.75 14.8K
15:16 62.73 62.77 62.70 62.70 14.7K
15:17 62.71 62.71 62.66 62.67 9.9K
15:18 62.68 62.68 62.61 62.61 10.6K
15:19 62.64 62.68 62.64 62.67 4.0K
15:20 62.64 62.66 62.64 62.66 17.3K
15:21 62.64 62.64 62.61 62.62 48.6K
15:22 62.60 62.61 62.56 62.56 15.5K
15:23 62.56 62.62 62.53 62.62 16.6K
15:24 62.63 62.63 62.57 62.60 7.6K
15:25 62.61 62.68 62.60 62.68 12.7K
15:26 62.66 62.70 62.63 62.69 14.8K
15:27 62.69 62.74 62.65 62.69 17.7K
15:28 62.69 62.71 62.65 62.66 16.8K
15:29 62.62 62.62 62.58 62.58 14.7K
15:30 62.58 62.69 62.58 62.67 10.0K
15:31 62.68 62.72 62.64 62.72 67.4K
15:32 62.72 62.76 62.72 62.74 47.6K
15:33 62.70 62.72 62.69 62.71 94.1K
15:34 62.70 62.72 62.69 62.70 11.5K
15:35 62.67 62.72 62.67 62.71 40.4K
15:36 62.71 62.75 62.71 62.74 32.1K
15:37 62.74 62.87 62.74 62.74 60.5K
15:38 62.76 62.81 62.75 62.76 17.0K
15:39 62.77 62.77 62.74 62.74 4.6K
15:40 62.74 62.90 62.74 62.90 19.7K
15:41 62.86 62.99 62.84 62.97 34.6K
15:42 62.96 62.98 62.90 62.98 26.5K
15:43 62.96 62.98 62.93 62.93 29.6K
15:44 62.92 62.95 62.91 62.94 9.9K
15:45 62.97 62.97 62.93 62.93 10.7K
15:46 62.93 62.99 62.93 62.99 67.8K
15:47 62.98 62.99 62.89 62.91 91.5K
15:48 62.89 62.99 62.88 62.95 36.2K
15:49 62.96 62.96 62.87 62.93 33.2K
15:50 62.89 62.89 62.78 62.80 40.6K
15:51 62.84 62.89 62.84 62.89 70.6K
15:52 62.86 62.86 62.75 62.75 34.9K
15:53 62.72 62.72 62.65 62.67 60.0K
15:54 62.66 62.68 62.61 62.68 24.9K
15:55 62.63 62.65 62.62 62.64 14.0K
15:56 62.62 62.62 62.54 62.58 36.8K
15:57 62.58 62.70 62.58 62.70 16.1K
15:58 62.69 62.69 62.64 62.69 42.0K
15:59 62.70 62.72 62.59 62.66 501.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available