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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.76 23.99 22.00 22.76 1.1M
2023-12-28 23.89 23.89 23.10 23.38 1.1M
2023-12-27 24.04 24.72 23.81 24.64 1.1M
2023-12-26 23.74 23.76 22.52 23.07 1.4M
2023-12-22 24.50 25.33 24.50 24.95 0.7M
2023-12-21 25.18 25.25 24.59 25.03 1.0M
2023-12-20 25.38 25.73 24.54 24.76 1.2M
2023-12-19 23.87 23.87 22.77 23.29 0.8M
2023-12-18 22.52 23.12 22.04 23.08 0.9M
2023-12-15 23.32 23.42 22.73 23.31 1.2M
2023-12-14 23.85 24.75 23.35 24.27 0.8M
2023-12-13 22.55 24.32 22.48 24.17 1.9M
2023-12-12 22.87 22.91 21.70 22.30 0.9M
2023-12-11 23.24 23.43 21.15 21.92 1.6M
2023-12-08 25.49 26.49 25.45 26.30 0.9M
2023-12-07 25.30 25.80 24.78 25.04 0.8M
2023-12-06 26.24 26.27 25.57 25.62 0.9M
2023-12-05 23.96 26.00 23.68 25.73 1.5M
2023-12-04 23.32 23.76 22.77 23.42 1.2M
2023-12-01 19.99 20.69 19.84 20.30 0.6M
2023-11-30 19.31 19.35 18.94 19.24 0.5M
2023-11-29 20.04 20.04 19.37 19.49 0.7M
2023-11-28 19.40 20.65 19.27 20.31 0.6M
2023-11-27 18.63 19.05 18.55 18.72 0.7M
2023-11-24 19.98 20.85 19.79 20.09 0.8M
2023-11-22 18.56 19.86 18.31 19.86 0.8M
2023-11-21 19.16 19.78 18.44 19.11 0.7M
2023-11-20 19.27 20.03 18.98 19.85 0.8M
2023-11-17 18.41 19.09 18.01 18.62 0.7M
2023-11-16 18.70 19.10 17.63 18.10 1.0M
2023-11-15 18.34 20.17 18.27 19.93 0.7M
2023-11-14 18.86 19.10 16.88 17.39 1.1M
2023-11-13 19.21 19.42 18.83 19.19 0.4M
2023-11-10 19.66 20.01 19.25 19.82 0.4M
2023-11-09 20.00 20.51 18.04 18.97 1.0M
2023-11-08 17.76 18.21 17.46 18.08 0.3M
2023-11-07 17.16 18.46 16.94 18.27 0.6M
2023-11-06 17.56 17.69 17.25 17.51 0.7M
2023-11-03 16.79 17.33 16.79 16.99 0.4M
2023-11-02 17.66 17.74 16.77 17.49 0.9M
2023-11-01 17.33 17.34 16.50 17.16 0.7M
2023-10-31 16.80 17.14 16.59 17.08 0.3M
2023-10-30 17.11 17.31 16.53 16.94 0.7M
2023-10-27 16.86 16.86 15.86 16.19 0.4M
2023-10-26 16.91 17.06 16.33 16.50 0.7M
2023-10-25 17.04 17.79 16.87 17.38 0.8M
2023-10-24 17.02 17.11 15.92 16.37 1.0M
2023-10-23 13.53 14.27 13.35 14.20 0.8M
2023-10-20 12.68 12.83 12.47 12.68 0.3M
2023-10-19 11.79 12.15 11.73 12.05 0.2M
2023-10-18 11.65 11.70 11.44 11.54 0.1M
2023-10-17 11.60 11.88 11.47 11.81 0.2M
2023-10-16 12.49 13.00 11.19 11.75 1.6M
2023-10-13 10.47 10.49 10.28 10.40 0.2M
2023-10-12 10.38 10.39 10.19 10.33 0.1M
2023-10-11 10.72 10.72 10.19 10.38 0.3M
2023-10-10 10.96 11.10 10.84 10.92 0.2M
2023-10-09 11.03 11.24 10.81 11.16 0.3M
2023-10-06 10.94 11.54 10.94 11.45 0.2M
2023-10-05 11.56 11.60 10.92 11.02 0.2M
2023-10-04 11.03 11.34 10.87 11.16 0.2M
2023-10-03 11.07 11.14 10.83 10.86 0.2M
2023-10-02 11.87 12.06 11.21 11.46 0.4M
2023-09-29 10.72 10.76 10.41 10.64 0.2M
2023-09-28 10.35 11.03 10.31 10.85 0.2M
2023-09-27 10.52 10.56 10.00 10.12 0.2M
2023-09-26 10.07 10.14 9.98 10.13 0.1M
2023-09-25 10.04 10.27 9.99 10.21 0.1M
2023-09-22 10.42 10.49 10.35 10.36 0.1M
2023-09-21 10.39 10.50 10.22 10.43 0.1M
2023-09-20 10.82 11.03 10.60 10.70 0.2M
2023-09-19 10.92 11.18 10.73 10.93 0.1M
2023-09-18 11.01 11.06 10.47 10.62 0.2M
2023-09-15 10.29 10.37 10.14 10.30 0.1M
2023-09-14 10.56 10.66 10.43 10.53 0.2M
2023-09-13 10.10 10.31 10.04 10.09 0.3M
2023-09-12 10.05 10.40 9.91 10.03 0.4M
2023-09-11 9.76 9.84 9.18 9.24 0.5M
2023-09-08 9.93 9.99 9.81 9.98 0.2M
2023-09-07 9.74 10.02 9.71 9.94 0.2M
2023-09-06 9.78 10.06 9.49 9.78 0.4M
2023-09-05 9.86 9.94 9.72 9.77 0.2M
2023-09-01 10.06 10.08 9.52 9.76 0.5M
2023-08-31 11.12 11.16 10.01 10.19 2.2M
2023-08-30 11.37 11.37 11.02 11.13 0.4M
2023-08-29 10.25 12.00 10.25 11.73 0.8M
2023-08-28 10.26 10.41 10.20 10.26 0.2M
2023-08-25 10.41 10.51 10.08 10.24 0.3M
2023-08-24 10.56 10.56 10.14 10.30 0.3M
2023-08-23 10.17 10.90 10.16 10.75 0.4M
2023-08-22 10.35 10.37 10.11 10.15 0.1M
2023-08-21 10.34 10.49 10.18 10.43 0.2M
2023-08-18 10.59 10.70 10.08 10.43 0.6M
2023-08-17 12.59 12.59 11.80 12.00 0.6M
2023-08-16 13.14 13.25 12.97 13.14 0.1M
2023-08-15 13.40 13.53 13.10 13.22 0.1M
2023-08-14 13.36 13.70 13.27 13.38 0.2M
2023-08-11 13.50 13.63 13.30 13.44 0.2M
2023-08-10 13.67 13.77 13.36 13.48 0.2M
2023-08-09 14.04 14.05 13.43 13.47 0.4M
2023-08-08 13.59 14.15 13.44 13.99 0.3M
2023-08-07 13.18 13.28 12.79 13.25 0.2M
2023-08-04 13.33 13.47 13.07 13.14 0.7M
2023-08-03 13.30 13.55 13.27 13.40 0.3M
2023-08-02 13.55 13.61 13.02 13.29 0.5M
2023-08-01 13.07 13.50 12.71 13.44 0.4M
2023-07-31 13.65 13.65 13.30 13.33 0.2M
2023-07-28 13.48 13.77 13.41 13.54 0.3M
2023-07-27 13.69 13.73 13.22 13.32 0.2M
2023-07-26 13.49 13.68 13.45 13.62 0.1M
2023-07-25 13.42 13.64 13.42 13.48 0.3M
2023-07-24 13.55 13.57 13.15 13.40 0.5M
2023-07-21 14.20 14.34 14.07 14.17 0.2M
2023-07-20 14.53 14.58 13.84 14.06 0.3M
2023-07-19 14.25 14.42 14.02 14.36 0.3M
2023-07-18 14.12 14.32 13.80 14.05 0.6M
2023-07-17 14.58 14.65 14.01 14.24 0.5M
2023-07-14 15.62 15.81 14.33 14.54 0.7M
2023-07-13 15.00 16.40 14.95 16.21 1.3M
2023-07-12 15.13 15.33 14.64 14.75 0.4M
2023-07-11 14.87 15.29 14.77 15.06 0.4M
2023-07-10 14.70 15.40 14.68 15.40 0.5M
2023-07-07 14.76 15.02 14.63 14.75 0.2M
2023-07-06 15.22 15.22 14.42 14.87 0.3M
2023-07-05 14.81 15.23 14.77 15.04 0.3M
2023-07-03 15.35 15.91 15.27 15.79 0.3M
2023-06-30 15.88 15.88 14.06 15.00 0.5M
2023-06-29 15.53 15.58 15.23 15.38 0.2M
2023-06-28 15.01 15.26 14.65 14.88 0.4M
2023-06-27 15.57 15.90 15.20 15.46 0.4M