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 58.61 58.61 58.49 58.51 598.4K
09:31 58.51 58.56 58.50 58.56 9.0K
09:32 58.55 58.63 58.51 58.63 3.9K
09:33 58.64 58.82 58.64 58.80 6.0K
09:34 58.75 58.75 58.54 58.54 8.6K
09:35 58.55 58.71 58.55 58.63 32.2K
09:36 58.65 58.74 58.65 58.70 13.7K
09:37 58.72 58.90 58.72 58.90 9.4K
09:38 58.86 58.88 58.80 58.88 17.2K
09:39 58.91 58.94 58.87 58.87 20.4K
09:40 58.79 58.83 58.76 58.78 5.8K
09:41 58.81 58.84 58.73 58.73 11.9K
09:42 58.71 58.81 58.69 58.77 9.5K
09:43 58.79 58.81 58.69 58.69 9.8K
09:44 58.69 58.81 58.67 58.74 8.6K
09:45 58.78 58.86 58.78 58.86 3.9K
09:46 58.86 58.93 58.82 58.92 6.4K
09:47 58.89 58.93 58.88 58.93 5.5K
09:48 58.96 59.05 58.96 59.05 25.5K
09:49 59.05 59.05 58.91 58.92 16.3K
09:50 58.87 58.88 58.78 58.82 18.7K
09:51 58.84 58.86 58.84 58.84 4.6K
09:52 58.88 58.91 58.87 58.91 6.5K
09:53 58.85 58.87 58.84 58.87 5.2K
09:54 58.87 58.87 58.84 58.86 3.9K
09:55 58.89 58.90 58.77 58.77 27.4K
09:56 58.74 58.77 58.70 58.75 11.9K
09:57 58.76 58.77 58.76 58.77 11.4K
09:58 58.78 58.83 58.78 58.81 12.7K
09:59 58.80 58.80 58.78 58.79 15.6K
10:00 58.65 58.82 58.65 58.77 12.0K
10:01 58.73 58.73 58.52 58.54 17.5K
10:02 58.53 58.57 58.48 58.52 17.5K
10:03 58.52 58.60 58.48 58.58 11.9K
10:04 58.55 58.55 58.49 58.49 1.9K
10:05 58.48 58.52 58.33 58.33 16.8K
10:06 58.34 58.54 58.34 58.51 25.6K
10:07 58.53 58.57 58.48 58.56 7.9K
10:08 58.44 58.52 58.40 58.40 6.2K
10:09 58.42 58.42 58.41 58.41 3.8K
10:10 58.44 58.52 58.44 58.52 42.2K
10:11 58.46 58.46 58.23 58.23 20.0K
10:12 58.20 58.23 58.09 58.23 30.6K
10:13 58.19 58.19 58.13 58.13 4.5K
10:14 58.15 58.17 58.14 58.17 4.6K
10:15 58.28 58.29 58.11 58.16 43.5K
10:16 58.10 58.12 57.98 57.98 133.8K
10:17 57.98 58.08 57.97 57.97 23.9K
10:18 57.95 57.97 57.90 57.92 11.8K
10:19 57.92 58.02 57.92 57.99 24.2K
10:20 57.95 57.95 57.77 57.86 41.5K
10:21 57.87 57.87 57.69 57.69 23.4K
10:22 57.75 57.78 57.62 57.77 25.1K
10:23 57.78 57.78 57.68 57.72 10.5K
10:24 57.67 57.72 57.65 57.65 38.9K
10:25 57.71 57.76 57.67 57.74 11.1K
10:26 57.70 57.71 57.65 57.65 25.2K
10:27 57.64 57.64 57.49 57.49 26.3K
10:28 57.53 57.60 57.52 57.60 14.0K
10:29 57.76 57.81 57.57 57.64 12.2K
10:30 57.61 57.61 57.51 57.51 19.7K
10:31 57.49 57.52 57.38 57.39 40.7K
10:32 57.37 57.51 57.33 57.51 26.9K
10:33 57.56 57.57 57.36 57.36 19.8K
10:34 57.40 57.41 57.33 57.39 40.4K
10:35 57.35 57.41 57.31 57.40 39.5K
10:36 57.44 57.48 57.39 57.48 4.7K
10:37 57.49 57.49 57.42 57.42 9.8K
10:38 57.42 57.43 57.35 57.36 20.2K
10:39 57.35 57.38 57.35 57.35 7.1K
10:40 57.39 57.55 57.39 57.54 7.7K
10:41 57.53 57.53 57.36 57.39 10.3K
10:42 57.36 57.36 57.09 57.23 41.5K
10:43 57.19 57.19 57.12 57.13 24.6K
10:44 57.14 57.14 57.04 57.04 25.1K
10:45 57.08 57.15 56.97 57.05 106.9K
10:46 57.01 57.11 57.01 57.10 20.4K
10:47 57.10 57.19 57.10 57.19 10.9K
10:48 57.17 57.23 57.06 57.22 45.9K
10:49 57.20 57.20 57.04 57.04 15.5K
10:50 57.06 57.14 57.06 57.09 16.9K
10:51 57.08 57.12 57.07 57.07 30.9K
10:52 57.06 57.14 57.06 57.14 22.3K
10:53 57.16 57.16 57.06 57.06 11.2K
10:54 57.10 57.11 57.03 57.08 18.0K
10:55 57.09 57.16 57.09 57.16 25.4K
10:56 57.15 57.19 57.12 57.15 12.3K
10:57 57.16 57.26 57.16 57.26 26.7K
10:58 57.27 57.32 57.25 57.32 21.1K
10:59 57.35 57.37 57.31 57.35 12.1K
11:00 57.31 57.31 57.03 57.10 22.6K
11:01 57.09 57.16 57.05 57.13 12.8K
11:02 57.20 57.24 57.17 57.20 20.4K
11:03 57.21 57.31 57.21 57.27 16.5K
11:04 57.26 57.29 57.20 57.22 11.0K
11:05 57.26 57.31 57.23 57.27 7.9K
11:06 57.28 57.44 57.28 57.37 15.3K
11:07 57.37 57.49 57.37 57.44 28.0K
11:08 57.47 57.53 57.46 57.53 18.0K
11:09 57.53 57.59 57.51 57.57 10.5K
11:10 57.51 57.51 57.41 57.41 20.2K
11:11 57.40 57.48 57.35 57.48 21.0K
11:12 57.48 57.52 57.44 57.44 11.8K
11:13 57.45 57.53 57.45 57.51 4.7K
11:14 57.55 57.57 57.52 57.52 4.5K
11:15 57.51 57.52 57.51 57.52 3.2K
11:16 57.48 57.54 57.44 57.54 19.9K
11:17 57.54 57.54 57.39 57.45 8.2K
11:18 57.50 57.56 57.49 57.56 18.0K
11:19 57.58 57.58 57.52 57.52 3.3K
11:20 57.57 57.57 57.52 57.52 2.7K
11:21 57.54 57.58 57.54 57.55 14.8K
11:22 57.57 57.57 57.42 57.42 10.0K
11:23 57.34 57.50 57.34 57.50 10.0K
11:24 57.49 57.49 57.25 57.34 16.0K
11:25 57.35 57.37 57.32 57.32 3.8K
11:26 57.30 57.34 57.16 57.16 11.8K
11:27 57.18 57.26 57.18 57.24 14.2K
11:28 57.28 57.28 57.23 57.23 5.4K
11:29 57.25 57.25 57.23 57.23 1.2K
11:30 57.28 57.28 57.21 57.21 7.6K
11:31 57.21 57.26 57.16 57.26 76.3K
11:32 57.28 57.31 57.23 57.28 6.8K
11:33 57.28 57.39 57.26 57.39 6.2K
11:34 57.41 57.42 57.25 57.24 12.3K
11:35 57.24 57.24 57.05 57.05 23.0K
11:36 57.09 57.15 57.09 57.14 8.9K
11:37 57.15 57.16 57.10 57.16 9.3K
11:38 57.12 57.17 57.10 57.09 11.1K
11:39 57.09 57.15 57.08 57.10 6.3K
11:40 57.13 57.15 57.09 57.10 22.7K
11:41 57.07 57.10 57.04 57.06 27.4K
11:42 57.14 57.15 57.11 57.11 6.4K
11:43 57.10 57.10 57.02 57.06 16.3K
11:44 57.08 57.11 57.05 57.11 11.9K
11:45 57.12 57.19 57.12 57.18 18.4K
11:46 57.22 57.22 57.11 57.18 5.5K
11:47 57.20 57.20 57.05 57.08 15.0K
11:48 57.19 57.24 57.14 57.14 2.6K
11:49 57.14 57.16 57.08 57.08 5.4K
11:50 57.09 57.11 57.02 57.11 13.0K
11:51 57.10 57.11 57.07 57.11 7.0K
11:52 57.11 57.11 57.10 57.10 0.7K
11:53 57.07 57.14 57.07 57.14 2.7K
11:54 57.13 57.19 57.11 57.17 5.7K
11:55 57.17 57.31 57.17 57.28 11.3K
11:56 57.24 57.25 57.18 57.18 6.5K
11:57 57.12 57.18 57.12 57.16 1.7K
11:58 57.13 57.17 57.11 57.17 4.8K
11:59 57.17 57.27 57.17 57.23 7.2K
12:00 57.22 57.23 57.20 57.20 4.4K
12:01 57.21 57.22 57.15 57.20 5.0K
12:02 57.20 57.22 57.18 57.22 7.6K
12:03 57.30 57.30 57.27 57.29 4.9K
12:04 57.30 57.38 57.30 57.38 74.2K
12:05 57.38 57.47 57.38 57.46 6.0K
12:06 57.44 57.45 57.40 57.45 46.3K
12:07 57.49 57.50 57.42 57.43 13.4K
12:08 57.44 57.48 57.40 57.48 6.8K
12:09 57.48 57.48 57.41 57.46 16.0K
12:10 57.48 57.53 57.48 57.53 11.3K
12:11 57.44 57.45 57.40 57.40 8.7K
12:12 57.39 57.48 57.39 57.48 7.7K
12:13 57.45 57.47 57.40 57.47 3.1K
12:14 57.50 57.50 57.43 57.43 2.8K
12:15 57.49 57.54 57.49 57.54 4.9K
12:16 57.53 57.53 57.50 57.50 7.1K
12:17 57.47 57.47 57.40 57.40 5.4K
12:18 57.47 57.48 57.47 57.48 4.5K
12:19 57.42 57.44 57.37 57.37 4.0K
12:20 57.46 57.50 57.46 57.49 6.0K
12:21 57.54 57.54 57.52 57.54 2.8K
12:22 57.56 57.56 57.52 57.55 20.7K
12:23 57.57 57.60 57.53 57.53 18.7K
12:24 57.55 57.55 57.43 57.43 10.9K
12:25 57.45 57.54 57.45 57.53 6.3K
12:26 57.55 57.61 57.55 57.61 3.9K
12:27 57.62 57.62 57.58 57.60 12.9K
12:28 57.60 57.61 57.54 57.54 3.6K
12:29 57.56 57.61 57.56 57.58 16.8K
12:30 57.58 57.74 57.54 57.62 34.8K
12:31 57.63 57.72 57.63 57.71 11.3K
12:32 57.71 57.77 57.71 57.77 29.7K
12:33 57.75 57.75 57.59 57.59 7.4K
12:34 57.59 57.65 57.59 57.61 11.8K
12:35 57.58 57.61 57.54 57.61 8.2K
12:36 57.61 57.64 57.60 57.63 13.8K
12:37 57.65 57.69 57.64 57.67 5.8K
12:38 57.67 57.67 57.60 57.60 9.0K
12:39 57.57 57.57 57.50 57.50 3.6K
12:40 57.56 57.56 57.28 57.28 9.2K
12:41 57.22 57.32 57.17 57.26 45.9K
12:42 57.27 57.27 57.22 57.24 11.4K
12:43 57.24 57.35 57.24 57.35 6.0K
12:44 57.35 57.41 57.35 57.41 6.8K
12:45 57.41 57.42 57.24 57.27 10.2K
12:46 57.26 57.27 57.23 57.27 4.9K
12:47 57.24 57.29 57.22 57.22 2.2K
12:48 57.23 57.27 57.23 57.26 9.9K
12:49 57.29 57.44 57.28 57.43 11.4K
12:50 57.38 57.40 57.38 57.40 4.5K
12:51 57.42 57.48 57.42 57.48 3.9K
12:52 57.52 57.57 57.51 57.52 4.0K
12:53 57.51 57.55 57.51 57.54 7.1K
12:54 57.54 57.58 57.54 57.58 4.5K
12:55 57.60 57.60 57.50 57.50 9.6K
12:56 57.52 57.57 57.52 57.57 8.8K
12:57 57.53 57.55 57.51 57.54 5.6K
12:58 57.57 57.58 57.52 57.56 8.5K
12:59 57.56 57.61 57.56 57.58 7.7K
13:00 57.58 57.60 57.56 57.60 3.8K
13:01 57.63 57.67 57.63 57.67 15.5K
13:02 57.64 57.64 57.61 57.61 3.0K
13:03 57.55 57.57 57.52 57.52 5.9K
13:04 57.49 57.57 57.49 57.57 8.3K
13:05 57.62 57.63 57.58 57.58 12.7K
13:06 57.59 57.60 57.59 57.59 42.7K
13:07 57.59 57.62 57.59 57.61 49.0K
13:08 57.62 57.62 57.55 57.55 34.4K
13:09 57.54 57.59 57.50 57.59 8.9K
13:10 57.57 57.61 57.57 57.61 4.1K
13:11 57.63 57.63 57.61 57.61 2.2K
13:12 57.64 57.64 57.62 57.62 2.3K
13:13 57.59 57.61 57.58 57.58 13.1K
13:14 57.62 57.65 57.62 57.65 6.0K
13:15 57.65 57.68 57.64 57.65 7.4K
13:16 57.65 57.65 57.61 57.61 6.1K
13:17 57.62 57.64 57.59 57.59 8.8K
13:18 57.65 57.65 57.63 57.63 3.3K
13:19 57.64 57.65 57.62 57.65 3.7K
13:20 57.63 57.67 57.63 57.66 5.1K
13:21 57.62 57.67 57.60 57.67 9.3K
13:22 57.69 57.73 57.69 57.73 4.0K
13:23 57.74 57.74 57.73 57.74 3.3K
13:24 57.76 57.76 57.73 57.73 4.6K
13:25 57.77 57.79 57.77 57.77 2.8K
13:26 57.77 57.85 57.77 57.85 6.7K
13:27 57.86 57.90 57.83 57.89 5.5K
13:28 57.87 57.90 57.85 57.89 4.8K
13:29 57.86 57.86 57.86 57.86 6.5K
13:30 57.81 57.87 57.81 57.86 3.5K
13:31 57.90 57.91 57.85 57.85 13.8K
13:32 57.84 57.89 57.84 57.89 6.0K
13:33 57.93 57.95 57.90 57.92 37.3K
13:34 57.90 57.90 57.86 57.88 4.1K
13:35 57.82 57.83 57.82 57.83 2.7K
13:36 57.87 57.87 57.80 57.79 5.4K
13:37 57.78 57.78 57.74 57.74 28.7K
13:38 57.75 57.78 57.74 57.76 16.7K
13:39 57.77 57.77 57.76 57.76 4.9K
13:40 57.78 57.80 57.77 57.79 6.0K
13:41 57.78 57.86 57.78 57.80 2.5K
13:42 57.81 57.81 57.81 57.81 1.7K
13:43 57.83 57.83 57.80 57.80 1.5K
13:44 57.79 57.79 57.77 57.77 5.2K
13:45 57.74 57.74 57.68 57.68 42.5K
13:46 57.69 57.74 57.69 57.74 27.5K
13:47 57.73 57.78 57.73 57.78 13.9K
13:48 57.83 57.88 57.82 57.86 19.0K
13:49 57.81 57.82 57.78 57.78 1.8K
13:50 57.79 57.82 57.79 57.80 4.4K
13:51 57.79 57.79 57.79 57.79 6.7K
13:52 57.84 57.88 57.84 57.88 1.4K
13:53 57.86 57.86 57.86 57.86 2.2K
13:54 57.88 57.96 57.88 57.96 10.0K
13:55 57.96 58.07 57.96 58.07 30.7K
13:56 58.08 58.08 58.00 58.03 9.7K
13:57 58.06 58.07 58.05 58.07 18.1K
13:58 58.04 58.04 58.03 58.04 6.7K
13:59 58.11 58.11 58.07 58.07 5.6K
14:00 58.07 58.07 58.00 58.00 9.2K
14:01 58.03 58.03 58.00 58.03 6.4K
14:02 58.02 58.02 57.97 57.97 2.9K
14:04 58.06 58.06 57.97 57.97 1.4K
14:05 58.00 58.00 58.00 58.00 3.4K
14:07 57.99 58.02 57.97 58.02 3.9K
14:08 58.04 58.07 58.04 58.07 27.5K
14:09 58.05 58.08 58.05 58.08 20.2K
14:10 58.00 58.03 57.98 57.98 6.4K
14:11 57.94 57.99 57.92 57.98 8.1K
14:12 57.97 57.99 57.97 57.99 1.9K
14:13 57.97 57.97 57.93 57.95 2.0K
14:14 57.94 57.97 57.91 57.91 3.4K
14:15 57.88 57.88 57.80 57.81 16.2K
14:16 57.83 57.95 57.83 57.95 6.0K
14:17 57.94 57.95 57.92 57.93 4.6K
14:18 57.96 57.96 57.95 57.95 1.7K
14:19 57.93 57.97 57.92 57.97 5.8K
14:20 58.02 58.02 58.02 58.02 0.4K
14:21 57.98 57.98 57.96 57.96 1.4K
14:22 57.99 57.99 57.99 57.99 2.3K
14:23 57.99 57.99 57.91 57.91 2.6K
14:24 57.91 57.95 57.91 57.95 1.9K
14:25 57.98 57.98 57.94 57.94 1.6K
14:26 57.92 57.92 57.82 57.82 7.5K
14:27 57.81 57.83 57.78 57.78 7.9K
14:28 57.83 57.83 57.79 57.80 5.3K
14:29 57.84 57.84 57.84 57.84 3.5K
14:30 57.79 57.81 57.76 57.76 11.6K
14:31 57.80 57.80 57.80 57.80 1.9K
14:32 57.82 57.90 57.82 57.90 7.8K
14:33 57.85 57.85 57.85 57.85 2.1K
14:34 57.91 57.92 57.91 57.91 1.9K
14:35 57.91 57.91 57.84 57.84 5.2K
14:36 57.88 57.89 57.85 57.85 1.7K
14:37 57.83 57.87 57.83 57.84 5.0K
14:38 57.82 57.82 57.78 57.79 4.8K
14:39 57.83 57.89 57.83 57.89 5.0K
14:40 57.88 57.88 57.84 57.84 2.6K
14:41 57.85 57.91 57.85 57.91 3.4K
14:42 57.88 57.88 57.83 57.83 3.5K
14:43 57.82 57.82 57.81 57.81 2.8K
14:44 57.82 57.82 57.76 57.80 10.3K
14:45 57.85 57.85 57.82 57.82 2.4K
14:46 57.87 57.93 57.87 57.93 2.7K
14:47 57.85 57.85 57.76 57.76 2.6K
14:48 57.67 57.77 57.67 57.77 8.3K
14:49 57.74 57.84 57.74 57.84 2.6K
14:50 57.78 57.81 57.75 57.75 2.9K
14:51 57.75 57.88 57.75 57.88 13.6K
14:52 57.84 57.88 57.83 57.88 11.2K
14:53 57.84 57.92 57.83 57.92 4.2K
14:54 57.95 58.00 57.93 57.98 19.9K
14:55 57.94 57.94 57.93 57.94 15.1K
14:56 57.99 57.99 57.99 57.99 1.4K
14:57 58.04 58.06 58.01 58.01 4.5K
14:58 58.04 58.05 58.04 58.04 2.1K
14:59 58.02 58.07 58.02 58.07 2.4K
15:00 58.07 58.19 58.06 58.17 16.1K
15:01 58.17 58.20 58.13 58.20 8.9K
15:02 58.16 58.20 58.15 58.20 9.6K
15:03 58.18 58.18 58.10 58.10 12.2K
15:04 58.11 58.17 58.07 58.17 12.9K
15:05 58.16 58.16 58.11 58.14 7.4K
15:06 58.15 58.15 58.14 58.14 2.9K
15:07 58.14 58.15 58.13 58.15 45.5K
15:08 58.16 58.18 58.14 58.17 54.3K
15:09 58.17 58.19 58.17 58.17 2.0K
15:10 58.19 58.21 58.15 58.21 12.3K
15:11 58.18 58.20 58.17 58.17 2.3K
15:12 58.17 58.20 58.17 58.17 2.3K
15:13 58.19 58.19 58.09 58.09 4.7K
15:14 58.08 58.08 58.02 58.03 15.8K
15:15 58.04 58.07 57.96 57.96 12.7K
15:16 57.96 58.03 57.96 58.03 2.0K
15:17 58.03 58.04 57.99 58.04 7.6K
15:18 58.03 58.08 58.02 58.02 9.0K
15:19 57.98 58.04 57.98 58.04 19.8K
15:20 58.07 58.07 58.07 58.06 1.3K
15:21 58.07 58.10 58.05 58.09 7.9K
15:22 58.10 58.10 58.02 58.02 9.0K
15:23 58.01 58.02 58.01 58.01 4.7K
15:24 58.02 58.04 58.02 58.04 3.0K
15:25 58.04 58.04 57.93 57.93 10.5K
15:26 57.93 58.03 57.93 57.98 55.0K
15:27 57.97 58.02 57.95 58.02 71.1K
15:28 58.04 58.04 58.02 58.03 12.5K
15:29 58.02 58.02 58.01 58.01 1.4K
15:30 58.01 58.01 58.01 58.01 2.7K
15:31 58.01 58.03 58.00 58.02 62.6K
15:32 58.00 58.09 58.00 58.07 6.6K
15:33 58.05 58.10 58.05 58.10 28.6K
15:34 58.11 58.11 58.08 58.09 10.6K
15:35 58.05 58.05 58.01 58.01 4.9K
15:36 58.02 58.04 58.00 58.01 3.2K
15:37 58.04 58.04 58.02 58.02 2.7K
15:38 58.03 58.07 58.01 58.05 7.9K
15:39 58.08 58.08 58.06 58.06 25.3K
15:40 58.08 58.08 58.02 58.06 4.5K
15:41 58.08 58.08 58.00 58.00 10.1K
15:42 58.02 58.02 58.00 58.00 16.1K
15:43 58.00 58.02 57.96 57.99 28.1K
15:44 57.99 58.01 57.97 57.97 11.5K
15:45 58.00 58.06 57.97 58.06 18.0K
15:46 58.07 58.07 58.04 58.04 5.4K
15:47 58.02 58.02 58.01 58.01 8.8K
15:48 58.03 58.04 58.03 58.03 7.7K
15:49 58.04 58.04 57.90 57.90 28.6K
15:50 57.92 57.94 57.81 57.91 19.4K
15:51 57.93 57.93 57.83 57.83 8.6K
15:52 57.85 57.91 57.85 57.90 12.5K
15:53 57.89 57.93 57.88 57.88 32.8K
15:54 57.88 57.91 57.85 57.91 28.7K
15:55 57.86 57.97 57.86 57.97 18.4K
15:56 57.95 58.06 57.94 58.05 14.0K
15:57 58.03 58.09 58.01 58.09 15.1K
15:58 58.11 58.16 58.11 58.13 82.6K
15:59 58.12 58.14 58.02 58.10 362.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available