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 54.72 54.73 54.65 54.65 355.2K
09:31 54.67 54.72 54.66 54.66 14.1K
09:32 54.70 54.72 54.65 54.72 9.3K
09:33 54.74 54.80 54.69 54.77 5.9K
09:34 54.78 54.81 54.75 54.75 22.8K
09:35 54.78 54.83 54.74 54.74 71.9K
09:36 54.74 54.81 54.68 54.69 23.7K
09:37 54.73 54.73 54.62 54.62 14.5K
09:38 54.60 54.72 54.60 54.72 12.4K
09:39 54.72 54.77 54.70 54.74 15.2K
09:40 54.77 54.78 54.65 54.65 17.2K
09:41 54.66 54.69 54.59 54.59 22.4K
09:42 54.60 54.60 54.51 54.52 10.7K
09:43 54.55 54.57 54.47 54.50 55.5K
09:44 54.51 54.57 54.51 54.57 5.1K
09:45 54.60 54.61 54.52 54.52 56.9K
09:46 54.54 54.66 54.54 54.65 38.5K
09:47 54.59 54.72 54.59 54.67 27.9K
09:48 54.63 54.68 54.62 54.66 9.1K
09:49 54.65 54.69 54.64 54.64 20.4K
09:50 54.65 54.66 54.53 54.59 14.7K
09:51 54.61 54.66 54.60 54.64 7.7K
09:52 54.65 54.71 54.65 54.71 8.7K
09:53 54.69 54.71 54.64 54.64 17.8K
09:54 54.65 54.65 54.55 54.59 20.0K
09:55 54.60 54.61 54.57 54.58 12.3K
09:56 54.61 54.68 54.61 54.68 11.0K
09:57 54.69 54.75 54.68 54.70 9.0K
09:58 54.71 54.71 54.67 54.70 11.7K
09:59 54.74 54.75 54.70 54.70 14.5K
10:00 54.71 54.71 54.66 54.68 16.7K
10:01 54.70 54.80 54.69 54.76 18.0K
10:02 54.80 54.80 54.72 54.72 7.4K
10:03 54.72 54.76 54.66 54.71 18.1K
10:04 54.70 54.78 54.70 54.76 21.0K
10:05 54.76 54.90 54.76 54.88 16.8K
10:06 54.90 54.92 54.80 54.84 17.5K
10:07 54.84 54.84 54.81 54.81 6.3K
10:08 54.79 54.87 54.79 54.84 15.8K
10:09 54.86 54.94 54.86 54.94 90.4K
10:10 54.97 54.97 54.90 54.91 189.3K
10:11 54.92 55.05 54.92 54.98 99.6K
10:12 54.98 54.98 54.89 54.89 28.3K
10:13 54.90 54.94 54.76 54.76 41.1K
10:14 54.77 54.78 54.71 54.78 60.5K
10:15 54.79 54.79 54.72 54.72 116.1K
10:16 54.71 54.75 54.71 54.75 33.1K
10:17 54.76 54.76 54.71 54.71 21.6K
10:18 54.69 54.71 54.64 54.66 5.5K
10:19 54.63 54.69 54.63 54.67 8.8K
10:20 54.68 54.70 54.64 54.64 23.3K
10:21 54.62 54.63 54.56 54.60 30.5K
10:22 54.60 54.60 54.58 54.60 5.0K
10:23 54.61 54.62 54.58 54.61 15.3K
10:24 54.60 54.60 54.56 54.56 17.5K
10:25 54.56 54.57 54.53 54.56 16.6K
10:26 54.55 54.57 54.53 54.54 8.3K
10:27 54.55 54.60 54.55 54.58 6.7K
10:28 54.54 54.57 54.53 54.57 4.7K
10:29 54.55 54.57 54.53 54.53 14.9K
10:30 54.53 54.57 54.51 54.57 13.6K
10:31 54.58 54.58 54.54 54.55 11.7K
10:32 54.54 54.63 54.54 54.57 9.9K
10:33 54.61 54.65 54.54 54.55 11.6K
10:34 54.55 54.55 54.42 54.43 22.2K
10:35 54.42 54.42 54.38 54.39 10.3K
10:36 54.42 54.43 54.38 54.41 9.9K
10:37 54.41 54.50 54.41 54.49 5.1K
10:38 54.49 54.49 54.42 54.43 16.8K
10:39 54.44 54.51 54.44 54.51 10.6K
10:40 54.51 54.51 54.46 54.47 11.9K
10:41 54.53 54.58 54.52 54.58 9.5K
10:42 54.57 54.59 54.52 54.52 13.4K
10:43 54.55 54.55 54.53 54.53 4.6K
10:44 54.56 54.56 54.54 54.56 2.5K
10:45 54.55 54.56 54.51 54.54 19.8K
10:46 54.53 54.53 54.45 54.47 14.8K
10:47 54.51 54.51 54.47 54.48 18.3K
10:48 54.49 54.49 54.44 54.45 25.1K
10:49 54.47 54.48 54.44 54.44 10.6K
10:50 54.43 54.43 54.37 54.38 12.0K
10:51 54.39 54.40 54.37 54.37 1.9K
10:52 54.40 54.40 54.36 54.36 10.1K
10:53 54.37 54.37 54.31 54.36 23.7K
10:54 54.37 54.43 54.37 54.43 5.8K
10:55 54.42 54.50 54.42 54.48 26.6K
10:56 54.46 54.47 54.46 54.47 2.3K
10:57 54.47 54.47 54.45 54.45 5.0K
10:58 54.42 54.42 54.39 54.40 2.9K
10:59 54.40 54.40 54.40 54.39 2.2K
11:00 54.38 54.41 54.26 54.28 34.4K
11:01 54.29 54.29 54.24 54.24 18.9K
11:02 54.30 54.33 54.29 54.29 17.8K
11:03 54.28 54.36 54.28 54.31 17.2K
11:04 54.34 54.42 54.34 54.41 7.6K
11:05 54.40 54.51 54.40 54.51 10.8K
11:06 54.48 54.50 54.46 54.46 11.2K
11:07 54.48 54.48 54.44 54.43 1.1K
11:08 54.45 54.49 54.45 54.46 6.6K
11:09 54.48 54.57 54.48 54.57 15.7K
11:10 54.57 54.58 54.56 54.56 5.7K
11:11 54.55 54.66 54.55 54.66 5.8K
11:12 54.66 54.70 54.66 54.69 9.3K
11:13 54.68 54.74 54.68 54.72 7.6K
11:14 54.69 54.69 54.67 54.67 6.4K
11:15 54.67 54.68 54.62 54.63 17.6K
11:16 54.64 54.65 54.64 54.64 9.4K
11:17 54.64 54.66 54.60 54.66 5.4K
11:18 54.65 54.66 54.63 54.66 10.4K
11:19 54.66 54.66 54.62 54.62 2.1K
11:20 54.62 54.63 54.58 54.60 6.5K
11:21 54.61 54.61 54.58 54.60 4.1K
11:22 54.61 54.64 54.60 54.64 12.8K
11:23 54.66 54.74 54.66 54.74 18.2K
11:24 54.74 54.78 54.74 54.77 20.4K
11:25 54.77 54.77 54.71 54.71 14.1K
11:26 54.75 54.80 54.74 54.76 8.0K
11:27 54.74 54.75 54.70 54.70 3.3K
11:28 54.69 54.73 54.69 54.73 2.9K
11:29 54.73 54.75 54.73 54.73 3.3K
11:30 54.73 54.74 54.73 54.74 1.4K
11:31 54.71 54.72 54.70 54.71 7.7K
11:32 54.71 54.71 54.66 54.66 2.0K
11:33 54.67 54.69 54.67 54.68 7.7K
11:34 54.65 54.68 54.65 54.67 3.1K
11:35 54.68 54.72 54.68 54.69 10.8K
11:36 54.70 54.70 54.68 54.68 1.7K
11:37 54.68 54.71 54.68 54.71 3.1K
11:38 54.68 54.68 54.66 54.66 3.2K
11:39 54.69 54.72 54.69 54.69 5.1K
11:40 54.62 54.62 54.62 54.62 1.0K
11:41 54.63 54.65 54.62 54.63 6.4K
11:42 54.64 54.64 54.58 54.59 5.6K
11:43 54.61 54.61 54.57 54.59 4.7K
11:44 54.60 54.60 54.58 54.60 4.0K
11:45 54.59 54.59 54.59 54.59 6.0K
11:46 54.61 54.61 54.59 54.59 2.0K
11:47 54.59 54.65 54.58 54.60 15.7K
11:48 54.58 54.58 54.58 54.58 1.2K
11:49 54.59 54.60 54.59 54.59 1.2K
11:50 54.58 54.61 54.57 54.61 5.8K
11:51 54.62 54.64 54.62 54.63 6.6K
11:52 54.66 54.71 54.66 54.71 1.7K
11:53 54.69 54.70 54.58 54.58 12.6K
11:54 54.59 54.64 54.57 54.64 3.4K
11:55 54.64 54.64 54.61 54.61 17.1K
11:56 54.57 54.58 54.53 54.53 8.8K
11:57 54.54 54.58 54.54 54.57 1.4K
11:58 54.58 54.61 54.58 54.61 4.5K
11:59 54.59 54.62 54.59 54.61 64.1K
12:00 54.59 54.66 54.58 54.62 9.8K
12:01 54.61 54.61 54.60 54.60 1.9K
12:02 54.56 54.56 54.53 54.53 6.1K
12:03 54.53 54.58 54.53 54.58 2.9K
12:04 54.58 54.60 54.55 54.55 9.1K
12:05 54.53 54.53 54.52 54.53 1.7K
12:06 54.49 54.49 54.47 54.49 21.0K
12:07 54.50 54.50 54.44 54.44 5.5K
12:08 54.44 54.44 54.35 54.35 12.6K
12:09 54.37 54.37 54.32 54.34 29.6K
12:10 54.32 54.32 54.25 54.26 17.7K
12:11 54.27 54.27 54.26 54.26 4.3K
12:12 54.26 54.26 54.20 54.20 13.9K
12:13 54.22 54.29 54.22 54.29 5.8K
12:14 54.31 54.32 54.29 54.32 9.5K
12:15 54.32 54.35 54.27 54.30 6.2K
12:16 54.28 54.32 54.28 54.32 5.3K
12:17 54.37 54.44 54.37 54.44 8.0K
12:18 54.41 54.41 54.39 54.40 3.7K
12:19 54.46 54.47 54.45 54.46 3.9K
12:20 54.50 54.51 54.49 54.51 4.6K
12:21 54.51 54.54 54.51 54.54 6.4K
12:22 54.54 54.58 54.54 54.58 5.9K
12:23 54.56 54.56 54.48 54.49 4.3K
12:24 54.53 54.54 54.51 54.51 7.0K
12:25 54.56 54.57 54.54 54.57 7.3K
12:26 54.52 54.54 54.52 54.54 0.7K
12:27 54.55 54.56 54.55 54.56 0.7K
12:28 54.57 54.57 54.54 54.54 1.4K
12:29 54.51 54.54 54.51 54.53 2.5K
12:30 54.54 54.54 54.52 54.52 2.9K
12:31 54.50 54.52 54.44 54.45 8.8K
12:32 54.43 54.44 54.41 54.41 3.9K
12:33 54.43 54.44 54.43 54.44 2.0K
12:34 54.43 54.44 54.40 54.42 4.6K
12:35 54.36 54.41 54.34 54.34 20.8K
12:36 54.33 54.33 54.23 54.27 16.3K
12:37 54.31 54.31 54.27 54.28 3.0K
12:38 54.37 54.43 54.37 54.39 14.6K
12:39 54.35 54.37 54.35 54.35 3.3K
12:40 54.33 54.33 54.27 54.29 6.9K
12:41 54.31 54.33 54.31 54.33 5.8K
12:42 54.33 54.39 54.31 54.39 5.5K
12:43 54.35 54.35 54.30 54.30 2.9K
12:44 54.30 54.32 54.27 54.32 4.6K
12:45 54.34 54.35 54.34 54.35 5.0K
12:46 54.35 54.40 54.35 54.40 4.5K
12:47 54.43 54.46 54.40 54.46 9.1K
12:48 54.49 54.49 54.43 54.43 10.2K
12:49 54.46 54.47 54.44 54.44 2.8K
12:50 54.43 54.48 54.43 54.48 1.2K
12:51 54.48 54.53 54.48 54.53 5.3K
12:52 54.57 54.69 54.57 54.65 16.9K
12:53 54.65 54.69 54.60 54.60 7.7K
12:54 54.59 54.61 54.59 54.61 5.5K
12:55 54.58 54.58 54.58 54.58 2.0K
12:56 54.50 54.54 54.48 54.54 0.8K
12:57 54.56 54.56 54.55 54.55 2.6K
12:58 54.56 54.58 54.54 54.54 4.0K
12:59 54.56 54.56 54.55 54.55 4.1K
13:00 54.56 54.56 54.46 54.46 24.9K
13:01 54.44 54.44 54.44 54.44 0.2K
13:02 54.40 54.40 54.39 54.40 4.1K
13:03 54.42 54.44 54.38 54.38 4.0K
13:04 54.40 54.40 54.38 54.38 5.8K
13:05 54.42 54.45 54.41 54.41 8.9K
13:06 54.44 54.44 54.44 54.44 0.7K
13:07 54.39 54.45 54.39 54.40 6.2K
13:08 54.39 54.39 54.36 54.36 1.7K
13:09 54.37 54.37 54.36 54.36 7.1K
13:10 54.33 54.33 54.33 54.33 2.9K
13:11 54.32 54.32 54.29 54.29 11.2K
13:12 54.28 54.29 54.27 54.28 7.9K
13:13 54.29 54.29 54.29 54.29 3.5K
13:15 54.29 54.29 54.23 54.25 21.2K
13:16 54.25 54.25 54.22 54.23 4.2K
13:17 54.25 54.29 54.25 54.29 9.9K
13:18 54.30 54.30 54.29 54.30 4.4K
13:19 54.29 54.32 54.28 54.28 5.5K
13:20 54.28 54.30 54.26 54.26 3.8K
13:21 54.32 54.34 54.32 54.33 5.5K
13:22 54.34 54.37 54.33 54.37 11.4K
13:23 54.38 54.38 54.34 54.36 19.6K
13:24 54.36 54.37 54.28 54.27 11.4K
13:25 54.27 54.27 54.22 54.22 1.8K
13:26 54.20 54.23 54.20 54.21 8.4K
13:27 54.25 54.25 54.18 54.18 25.5K
13:28 54.17 54.18 54.13 54.13 15.5K
13:29 54.10 54.14 54.10 54.10 10.9K
13:30 54.09 54.10 54.08 54.10 23.5K
13:31 54.11 54.16 54.08 54.09 8.4K
13:32 54.08 54.12 54.08 54.08 37.5K
13:33 54.08 54.11 54.08 54.08 42.3K
13:34 54.06 54.07 54.01 54.02 17.1K
13:35 54.01 54.01 53.91 53.92 32.7K
13:36 53.96 53.96 53.89 53.93 30.3K
13:37 53.91 53.92 53.88 53.89 15.7K
13:38 53.88 53.96 53.88 53.95 11.4K
13:39 53.90 53.90 53.83 53.83 9.7K
13:40 53.84 53.87 53.77 53.77 69.2K
13:41 53.80 53.83 53.75 53.75 43.1K
13:42 53.79 53.83 53.77 53.80 36.2K
13:43 53.82 53.82 53.76 53.79 9.9K
13:44 53.77 53.77 53.71 53.73 32.4K
13:45 53.77 53.77 53.70 53.73 36.4K
13:46 53.72 53.76 53.66 53.68 22.4K
13:47 53.69 53.85 53.69 53.85 17.1K
13:48 53.82 53.94 53.80 53.93 39.7K
13:49 53.91 53.91 53.85 53.86 8.1K
13:50 53.84 53.85 53.81 53.81 18.7K
13:51 53.81 53.84 53.71 53.71 14.9K
13:52 53.73 53.73 53.62 53.63 26.3K
13:53 53.65 53.66 53.61 53.63 8.8K
13:54 53.65 53.65 53.61 53.65 3.3K
13:55 53.63 53.71 53.63 53.67 16.0K
13:56 53.66 53.66 53.60 53.60 19.6K
13:57 53.63 53.67 53.61 53.67 13.9K
13:58 53.66 53.70 53.65 53.65 11.0K
13:59 53.65 53.66 53.64 53.65 7.1K
14:00 53.68 53.68 53.60 53.61 11.1K
14:01 53.62 53.67 53.59 53.67 7.3K
14:02 53.75 53.79 53.74 53.76 43.6K
14:03 53.70 53.72 53.64 53.64 8.6K
14:04 53.65 53.68 53.63 53.68 8.6K
14:05 53.71 53.75 53.68 53.74 13.2K
14:06 53.78 53.83 53.76 53.77 9.5K
14:07 53.78 53.80 53.76 53.78 11.3K
14:08 53.78 53.89 53.78 53.86 23.1K
14:09 53.85 53.90 53.84 53.90 8.2K
14:10 53.88 53.88 53.81 53.81 7.6K
14:11 53.83 53.83 53.79 53.79 1.1K
14:12 53.80 53.84 53.80 53.80 8.7K
14:13 53.80 53.84 53.80 53.80 15.7K
14:14 53.81 53.84 53.81 53.82 9.5K
14:15 53.82 53.82 53.80 53.80 1.8K
14:16 53.80 53.80 53.74 53.74 5.4K
14:17 53.75 53.75 53.68 53.68 14.8K
14:18 53.69 53.73 53.69 53.73 9.0K
14:19 53.73 53.73 53.64 53.64 20.1K
14:20 53.67 53.67 53.59 53.61 13.2K
14:21 53.62 53.62 53.56 53.58 26.1K
14:22 53.53 53.65 53.48 53.64 40.8K
14:23 53.67 53.67 53.63 53.63 6.7K
14:24 53.61 53.66 53.61 53.62 6.2K
14:25 53.65 53.73 53.64 53.73 12.7K
14:26 53.73 53.80 53.73 53.78 6.7K
14:27 53.71 53.73 53.69 53.73 7.7K
14:28 53.73 53.73 53.70 53.70 6.6K
14:29 53.73 53.74 53.71 53.74 5.1K
14:30 53.69 53.69 53.58 53.58 8.8K
14:31 53.58 53.66 53.55 53.66 8.3K
14:32 53.60 53.66 53.60 53.66 3.6K
14:33 53.64 53.68 53.64 53.68 6.2K
14:34 53.67 53.67 53.67 53.67 1.9K
14:35 53.66 53.66 53.62 53.63 2.6K
14:36 53.67 53.68 53.62 53.63 9.7K
14:37 53.68 53.68 53.64 53.65 11.7K
14:38 53.61 53.63 53.60 53.61 3.3K
14:39 53.56 53.56 53.52 53.52 4.0K
14:40 53.54 53.54 53.49 53.51 4.6K
14:41 53.51 53.51 53.45 53.48 9.8K
14:42 53.49 53.51 53.46 53.48 8.1K
14:43 53.50 53.50 53.45 53.45 3.3K
14:44 53.43 53.46 53.43 53.46 2.5K
14:45 53.44 53.46 53.43 53.45 6.5K
14:46 53.44 53.46 53.44 53.44 4.8K
14:47 53.44 53.44 53.42 53.43 9.8K
14:48 53.47 53.55 53.47 53.51 11.1K
14:49 53.51 53.51 53.47 53.49 5.2K
14:50 53.48 53.50 53.44 53.50 4.8K
14:51 53.49 53.53 53.46 53.48 11.3K
14:52 53.47 53.52 53.46 53.52 7.1K
14:53 53.52 53.53 53.50 53.51 12.7K
14:54 53.51 53.52 53.47 53.47 9.0K
14:55 53.44 53.49 53.44 53.47 15.3K
14:56 53.51 53.52 53.47 53.52 8.2K
14:57 53.52 53.54 53.47 53.51 14.5K
14:58 53.57 53.57 53.53 53.54 6.7K
14:59 53.53 53.55 53.49 53.53 12.8K
15:00 53.52 53.57 53.52 53.54 11.5K
15:01 53.55 53.58 53.55 53.56 22.1K
15:02 53.60 53.60 53.58 53.58 2.5K
15:03 53.55 53.58 53.55 53.57 2.6K
15:04 53.58 53.59 53.58 53.58 4.9K
15:05 53.59 53.66 53.59 53.62 16.2K
15:06 53.66 53.67 53.65 53.67 2.8K
15:07 53.66 53.69 53.66 53.67 3.5K
15:08 53.66 53.66 53.57 53.57 7.2K
15:09 53.56 53.57 53.55 53.56 5.0K
15:10 53.61 53.63 53.59 53.62 11.5K
15:11 53.64 53.64 53.57 53.59 4.7K
15:12 53.58 53.60 53.58 53.59 1.7K
15:13 53.59 53.59 53.58 53.59 3.8K
15:14 53.59 53.60 53.58 53.59 10.6K
15:15 53.59 53.63 53.55 53.55 6.3K
15:16 53.53 53.56 53.52 53.55 10.3K
15:17 53.55 53.61 53.55 53.56 8.1K
15:18 53.59 53.67 53.59 53.66 230.5K
15:19 53.69 53.72 53.68 53.69 19.3K
15:20 53.68 53.68 53.60 53.60 7.0K
15:21 53.60 53.60 53.52 53.54 8.4K
15:22 53.53 53.56 53.51 53.56 9.3K
15:23 53.58 53.58 53.58 53.58 3.7K
15:24 53.59 53.59 53.57 53.57 2.5K
15:25 53.54 53.59 53.53 53.54 12.4K
15:26 53.54 53.58 53.54 53.54 9.5K
15:27 53.56 53.56 53.48 53.50 9.4K
15:28 53.49 53.49 53.48 53.49 5.4K
15:29 53.51 53.53 53.51 53.51 5.3K
15:30 53.51 53.55 53.51 53.55 2.3K
15:31 53.51 53.51 53.48 53.49 4.7K
15:32 53.49 53.49 53.47 53.48 8.0K
15:33 53.49 53.54 53.49 53.52 4.5K
15:34 53.52 53.52 53.47 53.51 9.3K
15:35 53.51 53.51 53.46 53.47 7.3K
15:36 53.45 53.45 53.42 53.43 14.7K
15:37 53.43 53.43 53.40 53.40 11.7K
15:38 53.40 53.42 53.39 53.39 8.1K
15:39 53.39 53.47 53.39 53.47 5.1K
15:40 53.42 53.45 53.42 53.45 8.8K
15:41 53.45 53.45 53.42 53.43 7.1K
15:42 53.41 53.41 53.39 53.39 10.3K
15:43 53.40 53.42 53.38 53.40 8.4K
15:44 53.39 53.40 53.36 53.38 16.6K
15:45 53.38 53.39 53.35 53.35 13.1K
15:46 53.34 53.35 53.32 53.32 18.0K
15:47 53.34 53.34 53.32 53.34 5.3K
15:48 53.33 53.42 53.33 53.42 9.4K
15:49 53.40 53.40 53.36 53.39 10.0K
15:50 53.38 53.42 53.37 53.37 12.5K
15:51 53.36 53.36 53.33 53.33 9.9K
15:52 53.34 53.41 53.33 53.33 20.8K
15:53 53.36 53.38 53.32 53.32 7.4K
15:54 53.33 53.35 53.31 53.33 17.9K
15:55 53.33 53.36 53.31 53.31 14.5K
15:56 53.31 53.32 53.29 53.31 22.0K
15:57 53.31 53.34 53.31 53.33 19.3K
15:58 53.34 53.42 53.34 53.42 57.2K
15:59 53.37 53.46 53.35 53.44 310.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available