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 58.09 58.14 58.07 58.10 455.5K
09:31 58.13 58.15 58.10 58.14 8.0K
09:32 58.16 58.16 58.00 58.00 26.9K
09:33 58.02 58.02 57.92 57.98 16.1K
09:34 57.97 58.00 57.97 58.00 121.0K
09:35 57.99 58.05 57.94 58.04 47.9K
09:36 58.08 58.09 58.03 58.06 7.8K
09:37 58.11 58.11 58.03 58.09 20.8K
09:38 58.04 58.05 57.95 57.95 42.8K
09:39 57.98 58.08 57.98 58.08 13.4K
09:40 58.09 58.15 58.05 58.14 17.3K
09:41 58.15 58.20 58.11 58.11 51.0K
09:42 58.17 58.18 58.14 58.15 26.4K
09:43 58.18 58.18 58.04 58.05 17.3K
09:44 58.08 58.17 58.08 58.12 18.6K
09:45 58.12 58.18 58.09 58.10 34.0K
09:46 58.11 58.17 58.09 58.17 13.6K
09:47 58.17 58.22 58.16 58.19 11.2K
09:48 58.21 58.26 58.19 58.26 7.9K
09:49 58.23 58.36 58.23 58.30 79.9K
09:50 58.29 58.30 58.25 58.30 26.9K
09:51 58.25 58.30 58.25 58.26 45.5K
09:52 58.26 58.34 58.26 58.32 21.7K
09:53 58.35 58.35 58.29 58.32 21.5K
09:54 58.29 58.32 58.27 58.30 23.7K
09:55 58.30 58.30 58.24 58.26 28.1K
09:56 58.25 58.25 58.18 58.20 23.5K
09:57 58.21 58.22 58.20 58.20 14.7K
09:58 58.21 58.21 58.15 58.18 6.5K
09:59 58.17 58.18 58.14 58.18 9.6K
10:00 58.19 58.19 58.14 58.18 16.3K
10:01 58.20 58.22 58.19 58.19 5.2K
10:02 58.23 58.23 58.15 58.16 40.8K
10:03 58.13 58.19 58.13 58.19 4.8K
10:04 58.17 58.28 58.15 58.28 40.4K
10:05 58.28 58.29 58.19 58.19 14.1K
10:06 58.20 58.30 58.20 58.30 11.7K
10:07 58.30 58.30 58.22 58.23 8.0K
10:08 58.25 58.27 58.24 58.24 7.6K
10:09 58.25 58.25 58.13 58.13 18.4K
10:10 58.14 58.15 58.09 58.13 11.7K
10:11 58.10 58.16 58.10 58.16 4.4K
10:12 58.20 58.21 58.17 58.20 4.7K
10:13 58.20 58.23 58.18 58.23 3.7K
10:14 58.25 58.25 58.21 58.23 19.4K
10:15 58.22 58.22 58.18 58.18 7.6K
10:16 58.20 58.27 58.19 58.26 8.8K
10:17 58.21 58.21 58.14 58.14 8.0K
10:18 58.12 58.16 58.11 58.13 8.2K
10:19 58.14 58.14 58.10 58.12 12.8K
10:20 58.11 58.14 58.11 58.12 20.2K
10:21 58.12 58.22 58.12 58.22 8.0K
10:22 58.19 58.24 58.14 58.24 9.4K
10:23 58.24 58.27 58.21 58.27 15.8K
10:24 58.28 58.28 58.24 58.27 23.7K
10:25 58.27 58.37 58.27 58.36 25.0K
10:26 58.38 58.39 58.31 58.31 13.6K
10:27 58.29 58.30 58.26 58.30 5.7K
10:28 58.26 58.26 58.23 58.24 11.2K
10:29 58.14 58.15 58.14 58.15 22.1K
10:30 58.13 58.23 58.13 58.23 5.0K
10:31 58.25 58.25 58.21 58.21 1.9K
10:32 58.20 58.20 58.16 58.16 2.4K
10:33 58.18 58.21 58.18 58.21 2.4K
10:34 58.17 58.17 58.15 58.16 3.5K
10:35 58.16 58.18 58.16 58.15 1.6K
10:36 58.14 58.14 58.10 58.10 11.3K
10:37 58.11 58.13 58.11 58.13 5.1K
10:38 58.15 58.15 58.08 58.09 6.8K
10:39 58.10 58.10 58.05 58.05 4.9K
10:40 58.09 58.09 58.05 58.05 51.6K
10:41 58.05 58.07 58.04 58.07 4.0K
10:42 58.08 58.09 58.04 58.07 12.0K
10:43 58.05 58.05 58.03 58.03 15.8K
10:44 58.02 58.02 57.98 57.98 10.8K
10:45 57.94 58.02 57.94 57.98 18.5K
10:46 57.99 57.99 57.93 57.93 10.0K
10:47 57.89 57.90 57.74 57.75 59.1K
10:48 57.76 57.78 57.71 57.71 26.0K
10:49 57.72 57.73 57.65 57.71 31.9K
10:50 57.73 57.73 57.61 57.66 83.4K
10:51 57.64 57.75 57.64 57.74 16.2K
10:52 57.73 57.87 57.73 57.80 39.2K
10:53 57.85 57.85 57.75 57.75 19.1K
10:54 57.75 57.82 57.73 57.81 24.9K
10:55 57.80 57.80 57.72 57.74 17.5K
10:56 57.75 57.77 57.71 57.77 7.5K
10:57 57.77 57.77 57.70 57.71 5.4K
10:58 57.71 57.71 57.66 57.69 11.0K
10:59 57.71 57.75 57.71 57.75 7.6K
11:00 57.71 57.73 57.70 57.70 9.0K
11:01 57.68 57.71 57.68 57.70 4.7K
11:02 57.71 57.73 57.62 57.62 22.4K
11:03 57.64 57.65 57.55 57.59 35.4K
11:04 57.55 57.56 57.48 57.48 23.7K
11:05 57.48 57.49 57.44 57.45 47.4K
11:06 57.47 57.53 57.45 57.51 13.7K
11:07 57.47 57.50 57.44 57.44 9.1K
11:08 57.43 57.45 57.40 57.40 24.1K
11:09 57.45 57.47 57.42 57.47 10.0K
11:10 57.46 57.46 57.37 57.39 16.2K
11:11 57.37 57.37 57.31 57.35 32.4K
11:12 57.37 57.37 57.31 57.35 6.4K
11:13 57.37 57.43 57.36 57.36 13.4K
11:14 57.35 57.35 57.26 57.31 14.8K
11:15 57.32 57.34 57.30 57.31 12.1K
11:16 57.34 57.38 57.30 57.31 5.8K
11:17 57.33 57.35 57.32 57.35 4.9K
11:18 57.36 57.40 57.35 57.37 6.1K
11:19 57.40 57.41 57.37 57.37 7.3K
11:20 57.34 57.41 57.34 57.41 7.8K
11:21 57.51 57.51 57.41 57.41 13.5K
11:22 57.42 57.43 57.39 57.39 3.2K
11:23 57.41 57.43 57.37 57.39 13.5K
11:24 57.54 57.58 57.52 57.57 38.0K
11:25 57.57 57.57 57.48 57.50 10.5K
11:26 57.55 57.56 57.54 57.56 11.9K
11:27 57.52 57.58 57.52 57.58 35.6K
11:28 57.59 57.67 57.59 57.66 21.5K
11:29 57.67 57.68 57.66 57.66 2.8K
11:30 57.66 57.66 57.59 57.59 10.3K
11:31 57.58 57.58 57.50 57.50 7.7K
11:32 57.48 57.51 57.48 57.51 2.2K
11:33 57.55 57.57 57.53 57.53 5.1K
11:34 57.54 57.54 57.49 57.51 5.6K
11:35 57.52 57.53 57.49 57.51 11.0K
11:36 57.56 57.56 57.55 57.55 4.7K
11:37 57.54 57.59 57.52 57.56 10.2K
11:38 57.56 57.63 57.56 57.63 5.0K
11:39 57.62 57.71 57.62 57.68 4.3K
11:40 57.70 57.73 57.69 57.73 12.8K
11:41 57.72 57.79 57.72 57.78 26.7K
11:42 57.81 57.83 57.78 57.78 10.4K
11:43 57.78 57.83 57.78 57.83 5.1K
11:44 57.82 57.85 57.79 57.80 29.8K
11:45 57.81 57.82 57.78 57.78 6.8K
11:46 57.75 57.75 57.71 57.72 3.9K
11:47 57.74 57.74 57.72 57.73 5.7K
11:48 57.78 57.78 57.71 57.73 4.6K
11:49 57.72 57.72 57.72 57.72 0.7K
11:50 57.73 57.75 57.69 57.69 5.4K
11:51 57.70 57.71 57.70 57.70 1.9K
11:52 57.71 57.71 57.67 57.69 4.8K
11:53 57.71 57.71 57.69 57.69 3.1K
11:54 57.74 57.78 57.74 57.78 2.1K
11:55 57.76 57.76 57.72 57.72 4.5K
11:56 57.69 57.71 57.69 57.71 5.5K
11:57 57.78 57.78 57.78 57.78 2.3K
11:58 57.81 57.81 57.77 57.78 3.5K
11:59 57.77 57.78 57.77 57.78 2.5K
12:00 57.77 57.77 57.68 57.70 14.0K
12:01 57.71 57.71 57.68 57.68 4.8K
12:02 57.68 57.77 57.68 57.77 12.9K
12:03 57.77 57.81 57.77 57.81 2.0K
12:04 57.84 57.86 57.84 57.85 3.3K
12:05 57.78 57.83 57.76 57.81 5.3K
12:06 57.83 57.84 57.80 57.80 1.4K
12:07 57.80 57.80 57.77 57.80 3.1K
12:08 57.78 57.84 57.77 57.83 4.4K
12:09 57.82 57.83 57.82 57.83 1.2K
12:10 57.87 57.88 57.86 57.87 6.1K
12:11 57.87 57.89 57.85 57.85 3.5K
12:12 57.82 57.82 57.78 57.78 9.8K
12:13 57.78 57.83 57.78 57.82 5.5K
12:14 57.82 57.84 57.82 57.84 8.3K
12:15 57.83 57.87 57.83 57.83 5.2K
12:16 57.82 57.91 57.82 57.91 2.2K
12:17 57.88 57.88 57.82 57.82 2.8K
12:18 57.83 57.84 57.82 57.84 5.1K
12:19 57.88 57.88 57.83 57.83 3.6K
12:20 57.83 57.83 57.80 57.82 3.8K
12:21 57.82 57.82 57.79 57.82 2.1K
12:22 57.81 57.84 57.81 57.84 4.7K
12:23 57.83 57.87 57.82 57.87 3.7K
12:24 57.85 57.86 57.85 57.86 2.4K
12:25 57.85 57.85 57.83 57.84 2.0K
12:26 57.85 57.85 57.81 57.83 5.2K
12:27 57.85 57.86 57.85 57.86 2.3K
12:28 57.87 57.88 57.87 57.88 3.0K
12:29 57.85 57.85 57.82 57.82 2.4K
12:30 57.84 57.84 57.84 57.84 1.1K
12:31 57.78 57.78 57.76 57.76 1.5K
12:32 57.78 57.82 57.78 57.79 7.8K
12:33 57.78 57.78 57.73 57.73 5.4K
12:34 57.72 57.79 57.72 57.79 11.7K
12:35 57.82 57.86 57.82 57.86 0.5K
12:36 57.84 57.84 57.79 57.79 3.1K
12:37 57.77 57.77 57.76 57.76 1.8K
12:38 57.75 57.75 57.75 57.75 2.2K
12:39 57.76 57.76 57.76 57.76 0.5K
12:40 57.77 57.79 57.77 57.79 1.3K
12:41 57.81 57.81 57.81 57.81 1.6K
12:42 57.80 57.84 57.80 57.84 2.0K
12:43 57.87 57.87 57.86 57.87 2.1K
12:44 57.87 57.87 57.86 57.86 2.4K
12:45 57.89 57.94 57.89 57.94 5.5K
12:46 57.97 57.98 57.96 57.96 3.9K
12:47 57.95 58.00 57.95 57.97 5.2K
12:48 57.96 58.04 57.96 58.04 22.7K
12:49 58.02 58.03 57.99 57.99 7.4K
12:50 57.99 57.99 57.97 57.99 6.4K
12:51 58.00 58.00 57.97 57.97 5.1K
12:53 58.00 58.00 57.98 57.98 4.5K
12:54 57.98 57.99 57.98 57.98 2.3K
12:55 57.99 58.01 57.99 58.01 3.6K
12:56 57.99 58.00 57.95 57.99 8.6K
12:57 57.99 57.99 57.96 57.96 2.8K
12:58 57.95 57.95 57.95 57.95 1.1K
12:59 57.92 57.98 57.92 57.98 5.0K
13:00 57.92 57.92 57.90 57.90 4.1K
13:01 57.91 57.92 57.88 57.88 8.9K
13:02 57.90 57.90 57.87 57.89 2.7K
13:03 57.86 57.86 57.85 57.85 1.1K
13:04 57.82 57.85 57.81 57.81 4.9K
13:05 57.78 57.78 57.71 57.73 5.9K
13:06 57.75 57.75 57.71 57.71 2.1K
13:07 57.71 57.74 57.71 57.74 6.0K
13:08 57.73 57.73 57.69 57.69 9.7K
13:09 57.70 57.72 57.69 57.70 24.0K
13:10 57.67 57.67 57.67 57.67 0.2K
13:11 57.69 57.74 57.69 57.74 6.9K
13:12 57.73 57.73 57.71 57.72 8.5K
13:13 57.68 57.68 57.68 57.68 2.3K
13:14 57.66 57.66 57.64 57.64 6.7K
13:15 57.69 57.69 57.68 57.68 5.9K
13:16 57.65 57.65 57.63 57.63 10.9K
13:17 57.60 57.60 57.59 57.60 3.4K
13:18 57.61 57.61 57.57 57.60 9.0K
13:19 57.62 57.64 57.60 57.61 4.3K
13:20 57.60 57.60 57.57 57.57 5.2K
13:21 57.62 57.62 57.62 57.62 0.9K
13:22 57.64 57.66 57.64 57.66 1.2K
13:23 57.62 57.62 57.62 57.62 1.2K
13:24 57.57 57.57 57.57 57.57 1.7K
13:25 57.60 57.60 57.60 57.60 4.6K
13:26 57.63 57.63 57.60 57.60 0.9K
13:27 57.60 57.60 57.58 57.60 3.8K
13:28 57.59 57.59 57.59 57.59 1.0K
13:29 57.61 57.67 57.61 57.66 3.9K
13:31 57.63 57.63 57.59 57.61 3.2K
13:32 57.60 57.60 57.54 57.57 15.6K
13:33 57.56 57.57 57.56 57.57 6.6K
13:34 57.53 57.53 57.53 57.53 5.1K
13:35 57.59 57.61 57.59 57.61 3.7K
13:36 57.58 57.58 57.57 57.57 1.2K
13:37 57.57 57.57 57.55 57.55 2.8K
13:38 57.54 57.55 57.54 57.55 1.7K
13:39 57.53 57.53 57.44 57.50 16.9K
13:40 57.47 57.47 57.45 57.46 3.5K
13:41 57.51 57.51 57.51 57.51 4.1K
13:42 57.55 57.55 57.55 57.55 0.7K
13:43 57.54 57.54 57.51 57.53 5.0K
13:44 57.51 57.51 57.46 57.47 4.6K
13:45 57.49 57.49 57.46 57.48 5.3K
13:46 57.48 57.52 57.45 57.51 3.8K
13:47 57.53 57.54 57.51 57.54 5.2K
13:48 57.55 57.55 57.55 57.55 2.6K
13:49 57.51 57.51 57.51 57.51 6.4K
13:50 57.50 57.50 57.46 57.49 6.0K
13:51 57.49 57.49 57.47 57.47 2.7K
13:52 57.43 57.43 57.42 57.42 4.4K
13:53 57.42 57.42 57.42 57.42 5.8K
13:54 57.42 57.42 57.39 57.40 7.4K
13:55 57.39 57.42 57.39 57.41 2.6K
13:56 57.42 57.44 57.39 57.40 8.2K
13:57 57.39 57.40 57.39 57.39 16.0K
13:58 57.39 57.39 57.37 57.38 6.7K
13:59 57.38 57.38 57.36 57.36 6.8K
14:00 57.38 57.40 57.37 57.40 2.7K
14:01 57.41 57.41 57.36 57.39 4.4K
14:02 57.43 57.43 57.37 57.39 11.9K
14:03 57.38 57.39 57.37 57.39 1.5K
14:04 57.38 57.41 57.38 57.38 9.7K
14:05 57.37 57.38 57.37 57.38 4.5K
14:06 57.40 57.40 57.36 57.36 8.2K
14:07 57.38 57.38 57.37 57.37 3.5K
14:08 57.38 57.38 57.38 57.38 1.2K
14:09 57.38 57.43 57.38 57.40 8.0K
14:10 57.38 57.38 57.38 57.38 4.6K
14:11 57.35 57.36 57.32 57.32 11.6K
14:12 57.33 57.33 57.26 57.26 20.1K
14:13 57.30 57.34 57.30 57.34 11.5K
14:14 57.38 57.38 57.33 57.33 4.2K
14:15 57.30 57.32 57.29 57.29 4.6K
14:16 57.33 57.33 57.31 57.31 17.7K
14:17 57.25 57.27 57.23 57.27 10.8K
14:18 57.25 57.30 57.25 57.29 8.4K
14:19 57.28 57.29 57.25 57.25 3.1K
14:20 57.25 57.26 57.20 57.20 18.8K
14:21 57.20 57.25 57.20 57.25 2.8K
14:22 57.28 57.28 57.25 57.26 3.3K
14:23 57.27 57.27 57.26 57.27 2.9K
14:24 57.29 57.29 57.24 57.24 15.4K
14:25 57.23 57.25 57.23 57.25 8.1K
14:26 57.25 57.27 57.25 57.25 9.7K
14:27 57.25 57.25 57.24 57.25 8.3K
14:28 57.25 57.25 57.23 57.23 5.4K
14:29 57.23 57.23 57.23 57.23 0.1K
14:30 57.22 57.24 57.21 57.22 13.7K
14:31 57.24 57.30 57.24 57.30 13.9K
14:32 57.29 57.29 57.25 57.27 6.5K
14:33 57.31 57.35 57.31 57.34 10.2K
14:34 57.31 57.31 57.29 57.29 5.4K
14:35 57.30 57.32 57.29 57.32 2.9K
14:36 57.32 57.33 57.28 57.28 15.4K
14:37 57.28 57.35 57.28 57.33 10.9K
14:38 57.33 57.33 57.31 57.30 9.2K
14:39 57.31 57.32 57.30 57.32 10.0K
14:40 57.32 57.36 57.32 57.36 7.5K
14:41 57.36 57.42 57.36 57.40 10.1K
14:42 57.41 57.45 57.41 57.44 7.5K
14:43 57.45 57.51 57.45 57.47 9.8K
14:44 57.47 57.48 57.47 57.47 3.9K
14:45 57.49 57.51 57.49 57.49 14.5K
14:46 57.49 57.49 57.39 57.39 7.4K
14:47 57.37 57.37 57.36 57.36 6.7K
14:48 57.34 57.34 57.33 57.33 1.6K
14:49 57.32 57.32 57.28 57.28 7.6K
14:50 57.27 57.27 57.23 57.27 5.9K
14:51 57.28 57.30 57.28 57.30 10.1K
14:52 57.32 57.32 57.32 57.32 0.5K
14:53 57.32 57.33 57.27 57.28 16.6K
14:54 57.25 57.26 57.25 57.26 7.4K
14:55 57.26 57.26 57.25 57.25 3.7K
14:56 57.25 57.26 57.23 57.23 3.0K
14:57 57.23 57.23 57.22 57.23 17.0K
14:58 57.24 57.24 57.24 57.24 0.5K
14:59 57.26 57.29 57.25 57.29 4.4K
15:00 57.29 57.29 57.27 57.29 20.5K
15:01 57.30 57.35 57.30 57.35 7.2K
15:02 57.34 57.34 57.28 57.29 6.8K
15:03 57.29 57.32 57.29 57.31 2.7K
15:04 57.28 57.28 57.25 57.25 6.2K
15:05 57.26 57.26 57.18 57.20 30.7K
15:06 57.22 57.22 57.20 57.20 5.6K
15:07 57.17 57.17 57.14 57.16 4.6K
15:08 57.15 57.15 57.14 57.14 3.7K
15:09 57.17 57.17 57.16 57.17 2.8K
15:10 57.17 57.19 57.17 57.19 3.3K
15:11 57.20 57.20 57.18 57.19 2.1K
15:12 57.17 57.18 57.17 57.17 3.4K
15:13 57.16 57.17 57.16 57.17 3.8K
15:14 57.19 57.19 57.17 57.17 3.5K
15:15 57.18 57.21 57.18 57.20 2.2K
15:16 57.18 57.18 57.16 57.16 4.7K
15:17 57.16 57.17 57.15 57.15 8.2K
15:18 57.15 57.15 57.14 57.14 4.3K
15:19 57.14 57.15 57.13 57.15 7.2K
15:20 57.16 57.16 57.13 57.14 12.7K
15:21 57.13 57.14 57.13 57.14 2.1K
15:22 57.12 57.16 57.12 57.15 7.9K
15:23 57.15 57.17 57.15 57.16 9.7K
15:24 57.16 57.16 57.14 57.15 13.9K
15:25 57.15 57.17 57.15 57.17 5.7K
15:26 57.19 57.21 57.19 57.20 15.8K
15:27 57.18 57.21 57.18 57.21 4.9K
15:28 57.22 57.27 57.22 57.24 33.9K
15:29 57.23 57.24 57.23 57.24 12.3K
15:30 57.24 57.24 57.22 57.22 7.2K
15:31 57.18 57.18 57.15 57.16 13.5K
15:32 57.15 57.15 57.12 57.14 84.3K
15:33 57.15 57.16 57.15 57.15 9.4K
15:34 57.15 57.15 57.08 57.08 28.4K
15:35 57.09 57.09 57.08 57.09 20.2K
15:36 57.12 57.14 57.11 57.14 3.9K
15:37 57.16 57.18 57.15 57.15 5.6K
15:38 57.22 57.26 57.22 57.26 5.5K
15:39 57.25 57.25 57.21 57.23 9.1K
15:40 57.21 57.22 57.20 57.21 6.6K
15:41 57.19 57.19 57.14 57.14 24.5K
15:42 57.15 57.15 57.11 57.12 22.2K
15:43 57.08 57.09 57.02 57.02 180.6K
15:44 57.01 57.01 56.97 56.98 47.2K
15:45 56.96 57.00 56.95 56.96 11.6K
15:46 56.96 56.99 56.96 56.96 15.6K
15:47 56.98 57.02 56.98 57.02 13.4K
15:48 56.98 57.00 56.97 56.97 8.8K
15:49 57.00 57.01 56.94 56.94 15.2K
15:50 56.97 56.98 56.95 56.98 15.7K
15:51 56.98 56.98 56.95 56.95 9.0K
15:52 56.95 56.98 56.95 56.95 19.0K
15:53 56.95 56.97 56.94 56.94 23.1K
15:54 56.94 56.99 56.94 56.95 29.9K
15:55 56.97 56.99 56.94 56.99 25.5K
15:56 57.00 57.02 57.00 57.00 25.0K
15:57 57.01 57.02 57.00 57.01 19.7K
15:58 57.01 57.06 57.01 57.02 88.7K
15:59 57.01 57.03 56.96 57.03 518.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available