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 55.20 55.25 54.94 54.97 1,674.0K
09:31 55.05 55.19 54.81 54.92 69.9K
09:32 54.91 54.95 54.79 54.79 44.4K
09:33 54.80 54.86 54.66 54.66 38.6K
09:34 54.69 54.78 54.69 54.74 21.8K
09:35 54.89 54.97 54.76 54.79 31.8K
09:36 54.77 54.84 54.69 54.74 40.8K
09:37 54.78 54.90 54.75 54.83 44.3K
09:38 54.84 54.94 54.77 54.91 31.5K
09:39 54.86 54.87 54.72 54.72 31.3K
09:40 54.70 54.70 54.53 54.56 58.6K
09:41 54.57 54.66 54.50 54.55 40.1K
09:42 54.56 54.57 54.46 54.50 49.6K
09:43 54.48 54.51 54.42 54.42 120.1K
09:44 54.44 54.52 54.32 54.33 64.0K
09:45 54.34 54.35 54.21 54.21 56.0K
09:46 54.20 54.20 54.08 54.10 74.9K
09:47 54.11 54.46 54.11 54.41 77.6K
09:48 54.41 54.57 54.32 54.57 55.6K
09:49 54.59 54.77 54.59 54.77 52.0K
09:50 54.73 54.76 54.68 54.73 48.3K
09:51 54.77 54.78 54.66 54.72 40.4K
09:52 54.72 54.90 54.72 54.78 46.8K
09:53 54.78 54.92 54.78 54.92 29.6K
09:54 54.92 54.98 54.86 54.90 40.5K
09:55 54.93 54.97 54.84 54.84 132.3K
09:56 54.85 54.96 54.85 54.89 63.9K
09:57 54.88 55.06 54.88 54.98 28.8K
09:58 54.98 55.08 54.96 55.08 70.5K
09:59 55.08 55.12 55.01 55.07 31.4K
10:00 55.09 55.19 54.96 54.96 47.5K
10:01 54.89 55.04 54.89 55.04 16.6K
10:02 55.06 55.14 55.06 55.13 13.1K
10:03 55.06 55.20 55.06 55.13 70.8K
10:04 55.13 55.24 55.11 55.22 21.0K
10:05 55.23 55.29 55.21 55.22 26.3K
10:06 55.22 55.24 55.14 55.24 34.8K
10:07 55.22 55.35 55.22 55.35 40.0K
10:08 55.35 55.43 55.31 55.41 57.3K
10:09 55.43 55.52 55.42 55.52 55.7K
10:10 55.51 55.51 55.41 55.41 40.5K
10:11 55.42 55.48 55.40 55.47 37.2K
10:12 55.43 55.53 55.37 55.37 40.5K
10:13 55.36 55.41 55.34 55.34 33.6K
10:14 55.35 55.46 55.34 55.46 14.1K
10:15 55.42 55.56 55.42 55.56 28.2K
10:16 55.55 55.59 55.47 55.48 48.7K
10:17 55.51 55.72 55.51 55.70 32.8K
10:18 55.70 55.78 55.70 55.78 56.5K
10:19 55.76 55.78 55.72 55.72 26.4K
10:20 55.68 55.76 55.65 55.65 26.9K
10:21 55.59 55.74 55.54 55.63 48.1K
10:22 55.64 55.66 55.55 55.59 18.7K
10:23 55.64 55.75 55.64 55.74 15.6K
10:24 55.76 55.82 55.75 55.82 14.5K
10:25 55.80 55.80 55.71 55.76 8.9K
10:26 55.83 55.85 55.67 55.67 15.1K
10:27 55.65 55.74 55.65 55.71 11.1K
10:28 55.67 55.67 55.53 55.53 23.0K
10:29 55.53 55.58 55.53 55.58 39.4K
10:30 55.58 55.61 55.53 55.53 7.6K
10:31 55.53 55.57 55.51 55.56 20.8K
10:32 55.54 55.64 55.53 55.62 25.4K
10:33 55.61 55.73 55.57 55.71 13.6K
10:34 55.73 55.73 55.62 55.66 14.6K
10:35 55.66 55.80 55.66 55.78 11.0K
10:36 55.76 55.83 55.71 55.78 17.6K
10:37 55.76 55.83 55.76 55.83 22.6K
10:38 55.89 55.89 55.77 55.78 25.3K
10:39 55.76 55.79 55.76 55.76 30.8K
10:40 55.75 55.75 55.64 55.65 18.3K
10:41 55.61 55.72 55.61 55.72 51.9K
10:42 55.70 55.77 55.63 55.63 20.0K
10:43 55.63 55.63 55.55 55.63 15.0K
10:44 55.67 55.70 55.67 55.68 8.7K
10:45 55.69 55.78 55.64 55.69 78.0K
10:46 55.71 55.78 55.68 55.74 9.7K
10:47 55.78 55.84 55.77 55.83 12.6K
10:48 55.82 55.88 55.76 55.85 13.7K
10:49 55.87 55.96 55.87 55.93 15.2K
10:50 55.91 55.96 55.87 55.94 28.3K
10:51 55.84 55.89 55.84 55.88 13.2K
10:52 55.88 55.88 55.76 55.76 61.4K
10:53 55.79 55.84 55.79 55.79 152.8K
10:54 55.79 55.94 55.79 55.90 27.7K
10:55 55.86 55.89 55.79 55.80 9.5K
10:56 55.76 55.83 55.76 55.83 8.4K
10:57 55.82 55.84 55.77 55.79 7.7K
10:58 55.78 55.82 55.78 55.82 5.7K
10:59 55.85 55.94 55.85 55.88 7.6K
11:00 55.92 55.92 55.85 55.92 5.1K
11:01 55.88 56.04 55.88 56.03 14.8K
11:02 56.03 56.03 55.93 55.97 5.2K
11:03 55.90 55.93 55.76 55.83 9.1K
11:04 55.82 55.83 55.71 55.78 13.8K
11:05 55.78 55.88 55.78 55.81 6.7K
11:06 55.79 55.92 55.79 55.88 6.6K
11:07 55.86 55.91 55.85 55.88 5.3K
11:08 55.85 55.85 55.76 55.76 7.2K
11:09 55.76 55.76 55.70 55.71 8.3K
11:10 55.73 55.73 55.53 55.53 49.8K
11:11 55.55 55.60 55.47 55.59 44.3K
11:12 55.61 55.62 55.59 55.59 12.4K
11:13 55.60 55.60 55.49 55.54 8.6K
11:14 55.53 55.61 55.53 55.61 6.3K
11:15 55.63 55.70 55.63 55.70 7.5K
11:16 55.72 55.85 55.72 55.83 20.4K
11:17 55.86 55.95 55.86 55.92 17.6K
11:18 55.93 55.95 55.91 55.91 10.2K
11:19 55.92 55.93 55.88 55.90 4.0K
11:20 55.93 55.95 55.92 55.92 17.0K
11:21 55.90 56.00 55.87 56.00 27.9K
11:22 56.00 56.07 56.00 56.01 14.0K
11:23 56.00 56.04 55.93 56.04 9.8K
11:24 56.02 56.04 55.98 56.04 13.9K
11:25 56.06 56.17 56.06 56.16 10.7K
11:26 56.16 56.21 56.11 56.14 16.6K
11:27 56.08 56.12 56.08 56.12 7.1K
11:28 56.07 56.09 56.05 56.08 8.1K
11:29 56.06 56.09 56.04 56.08 7.3K
11:30 56.12 56.17 56.10 56.10 14.4K
11:31 56.08 56.18 56.03 56.18 20.4K
11:32 56.17 56.17 56.07 56.08 11.3K
11:33 56.09 56.15 56.09 56.12 12.3K
11:34 56.16 56.16 56.11 56.11 4.6K
11:35 56.09 56.15 56.01 56.01 6.9K
11:36 55.99 56.02 55.95 55.95 13.7K
11:37 55.95 55.98 55.88 55.95 13.0K
11:38 55.91 56.02 55.91 56.02 5.1K
11:39 56.02 56.05 56.00 56.00 4.1K
11:40 55.99 56.02 55.98 55.99 6.7K
11:41 55.96 56.01 55.91 55.91 9.2K
11:42 55.92 55.97 55.84 55.84 10.4K
11:43 55.88 55.94 55.88 55.93 7.8K
11:44 55.94 56.10 55.94 56.07 8.2K
11:45 56.05 56.05 56.04 56.04 2.3K
11:46 55.91 55.91 55.84 55.88 7.5K
11:47 55.88 55.88 55.77 55.82 15.5K
11:48 55.86 55.88 55.84 55.87 3.5K
11:49 55.83 55.91 55.82 55.89 8.0K
11:50 55.88 55.94 55.88 55.94 16.4K
11:51 55.94 55.94 55.87 55.87 4.6K
11:52 55.89 55.93 55.83 55.83 15.9K
11:53 55.82 55.93 55.80 55.93 10.2K
11:54 55.93 55.99 55.92 55.99 7.8K
11:55 55.95 55.96 55.91 55.95 3.6K
11:56 55.95 55.95 55.85 55.85 3.4K
11:57 55.78 55.81 55.74 55.75 12.4K
11:58 55.76 55.82 55.73 55.82 16.2K
11:59 55.82 55.82 55.81 55.81 4.8K
12:00 55.82 55.82 55.75 55.77 8.8K
12:01 55.82 55.82 55.66 55.66 8.2K
12:02 55.67 55.80 55.67 55.80 8.6K
12:03 55.85 55.86 55.76 55.76 88.4K
12:04 55.79 55.84 55.76 55.80 22.3K
12:05 55.80 55.87 55.80 55.86 11.4K
12:06 55.87 56.01 55.87 55.98 18.0K
12:07 55.89 55.92 55.89 55.92 6.0K
12:08 55.93 56.00 55.93 55.98 5.7K
12:09 56.00 56.03 55.98 55.98 6.1K
12:10 56.02 56.07 56.02 56.04 7.2K
12:11 56.01 56.07 56.01 56.07 3.8K
12:12 56.05 56.13 56.04 56.12 9.1K
12:13 56.13 56.22 56.13 56.22 32.9K
12:14 56.22 56.25 56.22 56.22 12.7K
12:15 56.23 56.31 56.23 56.31 6.7K
12:16 56.31 56.31 56.27 56.27 30.5K
12:17 56.28 56.32 56.27 56.31 53.0K
12:18 56.35 56.44 56.35 56.40 35.0K
12:19 56.39 56.39 56.29 56.29 6.8K
12:20 56.33 56.41 56.33 56.40 16.7K
12:21 56.43 56.46 56.43 56.45 17.9K
12:22 56.50 56.59 56.48 56.59 38.0K
12:23 56.58 56.58 56.47 56.49 10.4K
12:24 56.51 56.52 56.47 56.47 9.0K
12:25 56.47 56.50 56.44 56.44 11.4K
12:26 56.43 56.43 56.40 56.42 6.3K
12:27 56.37 56.40 56.31 56.40 8.0K
12:28 56.43 56.43 56.29 56.29 15.8K
12:29 56.27 56.31 56.27 56.29 6.2K
12:30 56.27 56.38 56.26 56.34 20.8K
12:31 56.36 56.36 56.24 56.24 14.8K
12:32 56.20 56.31 56.20 56.31 2.8K
12:33 56.32 56.32 56.25 56.25 19.0K
12:34 56.31 56.34 56.31 56.33 6.0K
12:35 56.33 56.40 56.33 56.39 3.6K
12:36 56.43 56.45 56.41 56.45 2.7K
12:37 56.43 56.47 56.31 56.33 8.5K
12:38 56.39 56.44 56.37 56.44 4.0K
12:39 56.43 56.50 56.43 56.47 9.0K
12:40 56.44 56.52 56.44 56.50 13.3K
12:41 56.48 56.48 56.43 56.44 4.6K
12:42 56.42 56.44 56.37 56.37 5.7K
12:43 56.34 56.41 56.34 56.39 5.1K
12:44 56.40 56.40 56.34 56.39 37.4K
12:45 56.45 56.48 56.45 56.46 9.4K
12:46 56.44 56.46 56.43 56.46 3.9K
12:47 56.47 56.48 56.43 56.43 6.3K
12:48 56.46 56.49 56.38 56.38 13.2K
12:49 56.38 56.38 56.35 56.37 7.9K
12:50 56.33 56.33 56.24 56.25 6.0K
12:51 56.29 56.31 56.29 56.30 5.1K
12:52 56.28 56.28 56.18 56.20 13.0K
12:53 56.16 56.23 56.15 56.19 15.8K
12:54 56.19 56.24 56.18 56.23 6.5K
12:55 56.18 56.22 56.18 56.19 13.1K
12:56 56.17 56.32 56.17 56.28 10.8K
12:57 56.27 56.27 56.27 56.27 1.1K
12:58 56.29 56.29 56.23 56.23 2.4K
12:59 56.22 56.22 56.16 56.16 7.1K
13:00 56.17 56.17 56.17 56.17 2.7K
13:01 56.14 56.17 56.13 56.13 4.2K
13:02 56.12 56.14 56.05 56.05 7.7K
13:03 56.06 56.06 55.98 56.03 31.7K
13:04 56.04 56.06 55.89 55.89 33.5K
13:05 55.90 55.94 55.84 55.84 9.0K
13:06 55.83 56.01 55.83 56.01 13.0K
13:07 56.00 56.16 56.00 56.15 8.2K
13:08 56.11 56.12 56.10 56.10 5.6K
13:09 56.18 56.20 56.15 56.18 2.1K
13:10 56.20 56.21 56.15 56.18 5.4K
13:11 56.13 56.26 56.12 56.26 10.8K
13:12 56.23 56.26 56.20 56.25 5.3K
13:13 56.23 56.26 56.20 56.26 2.0K
13:14 56.24 56.25 56.18 56.19 4.0K
13:15 56.18 56.21 56.02 56.07 37.6K
13:16 56.07 56.11 56.07 56.09 23.5K
13:17 56.07 56.07 56.05 56.05 1.7K
13:18 56.05 56.09 56.04 56.09 3.6K
13:19 56.15 56.17 56.14 56.14 14.9K
13:20 56.07 56.15 56.05 56.15 9.8K
13:21 56.14 56.14 56.06 56.08 10.3K
13:22 56.10 56.10 56.08 56.08 2.4K
13:23 56.16 56.23 56.16 56.23 10.4K
13:24 56.28 56.34 56.28 56.34 20.8K
13:25 56.33 56.36 56.28 56.35 18.0K
13:26 56.37 56.39 56.36 56.39 5.2K
13:27 56.41 56.41 56.37 56.38 4.4K
13:28 56.41 56.45 56.40 56.41 5.6K
13:29 56.36 56.39 56.36 56.36 5.7K
13:30 56.42 56.42 56.29 56.31 8.5K
13:31 56.31 56.31 56.21 56.22 8.1K
13:32 56.22 56.22 56.14 56.14 10.3K
13:33 56.16 56.17 56.13 56.13 16.0K
13:34 56.14 56.14 56.06 56.06 19.8K
13:35 56.11 56.11 56.06 56.08 11.5K
13:36 56.10 56.16 56.10 56.16 7.9K
13:37 56.17 56.21 56.13 56.20 10.2K
13:38 56.21 56.22 56.21 56.22 2.5K
13:39 56.22 56.22 56.20 56.21 6.3K
13:40 56.18 56.18 56.12 56.12 3.5K
13:41 56.00 56.04 55.98 56.04 21.7K
13:42 56.01 56.06 56.01 56.05 10.7K
13:43 56.08 56.12 56.08 56.12 3.4K
13:44 56.08 56.08 56.06 56.08 2.2K
13:45 56.10 56.14 56.09 56.14 5.8K
13:46 56.09 56.09 56.07 56.07 0.8K
13:47 56.05 56.05 55.93 55.93 28.7K
13:48 55.91 56.00 55.91 56.00 9.4K
13:49 56.00 56.02 55.97 55.99 6.1K
13:50 55.98 56.03 55.96 55.99 4.3K
13:51 56.01 56.10 56.01 56.10 9.5K
13:52 56.09 56.16 56.07 56.11 5.0K
13:53 56.13 56.17 56.13 56.16 6.9K
13:54 56.19 56.19 56.13 56.13 4.3K
13:55 56.08 56.08 56.04 56.04 12.9K
13:56 56.07 56.15 56.07 56.15 5.9K
13:57 56.15 56.21 56.15 56.21 1.5K
13:58 56.21 56.21 56.12 56.12 6.5K
13:59 56.12 56.12 56.01 56.04 4.7K
14:00 56.11 56.11 55.97 55.97 9.5K
14:01 55.97 56.00 55.94 55.94 6.6K
14:02 55.97 55.97 55.94 55.95 8.6K
14:03 55.93 56.00 55.93 55.98 7.0K
14:04 56.01 56.03 55.98 55.98 4.0K
14:05 55.98 56.05 55.98 56.05 4.9K
14:06 56.04 56.07 56.02 56.02 4.0K
14:07 56.01 56.05 56.01 56.05 5.8K
14:08 56.04 56.08 56.04 56.07 1.6K
14:09 56.03 56.06 55.99 56.06 11.9K
14:10 56.08 56.10 56.08 56.08 2.5K
14:11 56.09 56.11 56.03 56.03 5.0K
14:12 56.08 56.12 56.06 56.06 6.6K
14:13 56.05 56.05 56.05 56.05 2.7K
14:14 56.04 56.06 56.04 56.06 1.9K
14:15 56.11 56.18 56.11 56.18 2.4K
14:16 56.16 56.16 56.11 56.12 5.3K
14:17 56.12 56.17 56.12 56.17 2.2K
14:18 56.09 56.18 56.09 56.18 5.2K
14:19 56.16 56.16 56.09 56.09 5.8K
14:20 56.08 56.15 56.05 56.14 11.8K
14:21 56.15 56.17 56.13 56.17 5.4K
14:22 56.17 56.17 56.07 56.09 19.9K
14:23 56.15 56.20 56.15 56.20 3.8K
14:24 56.23 56.25 56.21 56.22 6.3K
14:25 56.18 56.27 56.18 56.26 8.0K
14:26 56.19 56.23 56.19 56.22 11.5K
14:27 56.22 56.22 56.19 56.19 2.9K
14:28 56.24 56.24 56.23 56.23 2.4K
14:29 56.27 56.27 56.18 56.19 6.3K
14:30 56.15 56.16 56.11 56.11 3.9K
14:31 56.11 56.20 56.11 56.17 14.1K
14:32 56.17 56.18 56.17 56.18 2.0K
14:33 56.15 56.15 56.09 56.13 3.2K
14:34 56.14 56.14 56.13 56.13 2.0K
14:35 56.10 56.12 56.09 56.11 7.3K
14:36 56.09 56.09 56.06 56.07 3.7K
14:37 56.06 56.09 56.06 56.09 4.4K
14:38 56.07 56.11 56.07 56.11 6.3K
14:39 56.09 56.09 56.02 56.03 6.4K
14:40 56.00 56.00 55.97 55.98 9.9K
14:41 55.97 55.97 55.92 55.92 7.8K
14:42 55.92 55.93 55.91 55.91 5.3K
14:43 55.93 55.97 55.93 55.97 10.0K
14:44 55.97 55.97 55.95 55.96 7.0K
14:45 55.96 56.01 55.95 55.98 11.7K
14:46 55.98 56.03 55.98 56.02 5.5K
14:47 56.01 56.07 56.01 56.04 4.6K
14:48 56.00 56.08 56.00 56.08 2.9K
14:49 56.02 56.04 56.01 56.04 2.7K
14:50 56.05 56.06 55.98 56.01 4.3K
14:51 56.01 56.09 56.01 56.09 17.1K
14:52 56.10 56.11 56.08 56.11 5.9K
14:53 56.11 56.12 56.07 56.12 3.7K
14:54 56.12 56.12 56.09 56.09 1.6K
14:55 56.10 56.10 56.04 56.04 1.5K
14:56 56.06 56.09 56.04 56.09 8.8K
14:57 56.09 56.11 56.09 56.11 5.5K
14:58 56.05 56.05 56.04 56.05 1.8K
14:59 56.06 56.08 56.05 56.05 3.9K
15:00 56.05 56.08 56.01 56.01 3.9K
15:01 56.01 56.02 55.96 55.97 5.1K
15:02 55.88 55.93 55.88 55.93 16.7K
15:03 55.91 55.91 55.81 55.83 17.8K
15:04 55.84 55.85 55.82 55.82 7.7K
15:05 55.81 55.89 55.81 55.89 7.1K
15:06 55.91 55.94 55.91 55.92 6.6K
15:07 55.90 55.90 55.87 55.87 9.9K
15:08 55.88 55.95 55.88 55.95 9.0K
15:09 55.94 55.94 55.87 55.90 2.5K
15:10 55.90 55.94 55.90 55.94 4.6K
15:12 55.89 55.92 55.87 55.87 5.0K
15:13 55.89 55.89 55.86 55.86 5.1K
15:14 55.86 55.86 55.78 55.78 10.7K
15:15 55.76 55.77 55.62 55.62 235.3K
15:16 55.57 55.58 55.36 55.43 76.5K
15:17 55.41 55.47 55.35 55.36 11.3K
15:18 55.40 55.45 55.34 55.34 20.6K
15:19 55.36 55.40 55.35 55.39 38.1K
15:20 55.51 55.56 55.51 55.51 23.8K
15:21 55.52 55.55 55.51 55.53 9.9K
15:22 55.53 55.65 55.53 55.64 5.4K
15:23 55.60 55.60 55.54 55.58 15.5K
15:24 55.61 55.61 55.59 55.59 5.2K
15:25 55.57 55.62 55.57 55.61 6.6K
15:26 55.60 55.63 55.59 55.60 4.5K
15:27 55.58 55.58 55.51 55.52 10.5K
15:28 55.54 55.54 55.51 55.53 4.6K
15:29 55.53 55.55 55.53 55.55 5.4K
15:30 55.55 55.55 55.47 55.47 14.6K
15:31 55.42 55.42 55.21 55.22 47.1K
15:32 55.20 55.20 55.06 55.08 37.0K
15:33 55.06 55.16 55.06 55.14 14.2K
15:34 55.15 55.21 55.15 55.19 217.6K
15:35 55.22 55.22 54.97 54.97 33.3K
15:36 54.94 55.00 54.94 54.98 32.9K
15:37 54.94 54.94 54.86 54.87 33.4K
15:38 54.86 54.86 54.81 54.81 24.3K
15:39 54.81 54.94 54.79 54.81 26.1K
15:40 54.81 54.88 54.75 54.76 26.3K
15:41 54.76 54.82 54.76 54.81 13.8K
15:42 54.78 54.81 54.69 54.70 21.5K
15:43 54.83 54.83 54.74 54.74 8.7K
15:44 54.74 54.77 54.71 54.76 11.4K
15:45 54.78 54.83 54.72 54.72 14.2K
15:46 54.77 54.89 54.75 54.89 19.3K
15:47 54.88 54.92 54.86 54.90 15.9K
15:48 54.93 54.95 54.88 54.92 12.7K
15:49 54.92 54.94 54.90 54.92 5.7K
15:50 54.94 54.95 54.86 54.86 36.5K
15:51 54.85 54.86 54.79 54.86 16.8K
15:52 54.75 54.83 54.75 54.79 28.8K
15:53 54.81 54.81 54.75 54.79 14.7K
15:54 54.77 54.84 54.75 54.79 32.4K
15:55 54.75 54.75 54.61 54.61 32.8K
15:56 54.61 54.62 54.51 54.51 90.0K
15:57 54.54 54.54 54.35 54.35 80.4K
15:58 54.34 54.40 54.29 54.36 56.9K
15:59 54.38 54.41 54.26 54.35 956.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available