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
2025-09-26 50.19 51.26 49.71 50.13 6.1M
2025-09-25 53.24 53.40 50.19 51.03 9.2M
2025-09-24 54.85 55.68 54.54 55.12 4.3M
2025-09-23 54.75 55.06 53.28 53.44 5.9M
2025-09-22 54.80 55.31 53.80 53.97 6.8M
2025-09-19 58.13 58.39 56.93 57.03 5.5M
2025-09-18 59.41 59.94 58.97 59.43 5.6M
2025-09-17 58.19 58.33 56.58 57.58 7.1M
2025-09-16 57.43 59.05 56.73 58.86 5.2M
2025-09-15 57.05 57.67 56.41 57.37 5.5M
2025-09-12 57.10 59.08 56.98 59.05 5.3M
2025-09-11 55.98 56.98 55.89 56.70 4.4M
2025-09-10 55.96 56.70 55.37 55.80 5.3M
2025-09-09 55.12 55.28 52.99 53.64 4.7M
2025-09-08 54.51 55.26 54.17 54.43 4.2M
2025-09-05 55.20 55.58 52.50 53.88 8.3M
2025-09-04 53.26 53.41 51.75 52.27 5.7M
2025-09-03 53.99 55.15 53.72 54.73 4.5M
2025-09-02 52.09 54.39 51.73 53.39 7.2M
2025-08-29 53.25 53.32 50.69 50.96 8.2M
2025-08-28 55.87 56.10 54.73 54.77 5.4M
2025-08-27 54.11 55.48 53.86 54.92 5.1M
2025-08-26 53.41 54.69 52.92 54.60 7.2M
2025-08-25 55.23 56.60 54.07 54.35 9.9M
2025-08-22 56.02 61.22 55.67 60.45 10.8M
2025-08-21 57.07 57.85 55.71 55.92 4.8M
2025-08-20 57.17 58.27 56.10 58.10 5.5M
2025-08-19 59.84 59.92 56.42 56.90 6.4M
2025-08-18 59.71 60.90 58.80 60.35 5.2M
2025-08-15 62.82 62.88 60.97 61.10 5.9M
2025-08-14 62.61 63.96 61.38 62.32 12.2M
2025-08-13 65.37 67.92 64.71 67.81 9.9M
2025-08-12 63.72 64.84 63.05 64.28 6.2M
2025-08-11 63.99 65.43 63.13 63.59 7.6M
2025-08-08 61.27 61.93 60.22 60.88 5.3M
2025-08-07 60.95 62.27 60.16 62.17 5.6M
2025-08-06 58.28 60.28 57.93 59.77 4.5M
2025-08-05 58.63 59.08 56.96 58.10 6.0M
2025-08-04 58.48 60.25 58.38 59.25 5.8M
2025-08-01 60.17 60.39 57.41 57.54 9.9M
2025-07-31 63.13 63.96 61.47 61.55 7.1M
2025-07-30 62.55 63.98 60.52 61.80 6.9M
2025-07-29 64.25 64.35 61.86 62.53 5.4M
2025-07-28 64.47 65.10 63.14 63.85 5.8M
2025-07-25 62.00 63.00 60.70 62.66 9.7M
2025-07-24 64.78 65.74 63.79 65.09 6.5M
2025-07-23 64.11 64.81 63.15 64.41 6.7M
2025-07-22 65.42 66.50 63.52 65.46 8.7M
2025-07-21 64.16 65.30 62.45 62.64 9.0M
2025-07-18 65.03 65.54 63.08 63.26 9.4M
2025-07-17 64.03 66.28 63.56 65.22 8.8M
2025-07-16 65.05 66.30 64.35 65.55 10.4M
2025-07-15 64.00 64.91 61.81 62.55 14.1M
2025-07-14 68.37 68.81 65.56 66.36 10.6M
2025-07-11 64.10 64.64 62.94 64.47 11.1M
2025-07-10 57.14 60.13 56.54 59.59 13.5M
2025-07-09 55.73 58.26 54.54 57.97 8.8M
2025-07-08 55.00 55.37 54.07 54.86 4.7M
2025-07-07 54.59 54.82 53.49 54.15 6.1M
2025-07-03 55.66 56.93 55.31 55.64 5.3M
2025-07-02 53.79 56.17 53.65 55.99 9.2M
2025-07-01 52.83 53.50 51.56 51.58 6.5M
2025-06-30 54.20 54.30 53.04 54.02 7.2M
2025-06-27 53.23 54.27 52.87 53.28 6.5M
2025-06-26 53.70 54.34 53.12 54.11 5.6M
2025-06-25 55.08 55.38 53.97 54.86 7.0M
2025-06-24 52.24 53.48 51.95 52.80 6.6M
2025-06-23 48.47 50.58 46.92 50.42 13.8M
2025-06-20 53.25 53.37 49.58 50.57 7.7M
2025-06-18 51.22 52.64 50.77 51.06 8.0M
2025-06-17 52.98 53.14 50.65 52.04 11.3M
2025-06-16 54.21 56.47 53.98 56.25 6.4M
2025-06-13 52.42 53.63 51.63 52.67 7.0M
2025-06-12 54.35 56.15 54.08 54.42 7.3M
2025-06-11 57.63 58.29 56.10 56.54 7.9M
2025-06-10 57.55 58.25 56.10 57.37 7.7M
2025-06-09 55.44 56.63 54.77 56.46 7.9M
2025-06-06 51.86 53.31 51.76 52.12 6.4M
2025-06-05 53.81 53.85 49.46 49.72 10.6M
2025-06-04 52.98 53.62 52.06 52.95 6.7M
2025-06-03 53.56 55.00 53.08 54.40 7.4M
2025-06-02 52.03 52.85 51.66 52.55 6.5M
2025-05-30 53.93 54.28 51.78 52.81 12.0M
2025-05-29 56.81 56.84 53.68 53.92 10.9M
2025-05-28 57.45 57.72 55.04 55.31 9.5M
2025-05-27 59.80 60.10 57.90 59.19 8.9M
2025-05-23 57.84 59.36 57.12 57.86 12.7M
2025-05-22 60.92 61.54 59.95 60.65 11.8M
2025-05-21 55.62 59.27 55.30 57.95 18.1M
2025-05-20 53.77 56.55 53.29 56.27 9.0M
2025-05-19 51.66 54.80 51.48 54.76 7.0M
2025-05-16 52.74 53.83 52.48 53.28 6.0M
2025-05-15 51.70 53.39 50.49 52.32 6.6M
2025-05-14 53.34 53.68 51.76 52.47 6.1M
2025-05-13 53.06 54.39 52.16 54.14 8.4M
2025-05-12 53.45 53.92 49.94 51.03 8.5M
2025-05-09 52.33 53.17 51.69 52.55 5.3M
2025-05-08 48.93 51.10 48.58 50.70 8.4M
2025-05-07 46.42 47.14 45.42 45.82 4.8M
2025-05-06 43.47 44.90 43.08 44.68 4.0M
2025-05-05 43.87 44.70 43.37 44.11 4.3M
2025-05-02 46.87 47.77 46.51 46.75 7.3M
2025-05-01 46.65 47.43 45.83 46.45 7.7M
2025-04-30 44.61 44.63 42.91 44.12 5.8M
2025-04-29 44.99 45.56 44.69 45.34 4.4M
2025-04-28 45.31 45.43 43.61 44.90 5.1M
2025-04-25 45.09 46.64 44.84 46.04 7.4M
2025-04-24 43.57 44.49 43.41 44.45 5.6M
2025-04-23 44.81 45.34 42.82 44.30 9.9M
2025-04-22 40.89 42.74 40.72 42.47 9.2M
2025-04-21 38.72 39.96 37.93 38.84 7.9M
2025-04-17 36.46 37.24 35.66 36.71 4.5M
2025-04-16 35.62 37.27 35.29 36.23 7.7M
2025-04-15 37.59 38.17 35.83 35.95 5.9M
2025-04-14 36.71 37.57 35.70 36.78 5.6M
2025-04-11 34.46 36.19 33.70 35.90 7.6M
2025-04-10 34.13 34.22 31.26 32.40 7.1M
2025-04-09 30.21 35.30 30.21 34.73 10.7M
2025-04-08 33.11 33.21 29.84 30.26 7.4M
2025-04-07 30.30 34.17 29.34 31.47 14.4M
2025-04-04 35.40 37.18 34.66 36.65 9.0M
2025-04-03 34.80 35.54 34.13 34.81 6.3M
2025-04-02 37.40 39.93 37.24 39.45 7.2M
2025-04-01 36.52 38.22 35.42 37.73 5.4M
2025-03-31 35.52 36.80 34.73 35.48 4.8M
2025-03-28 38.06 38.29 36.37 36.54 6.5M
2025-03-27 39.05 40.25 38.59 39.75 5.0M
2025-03-26 40.77 41.22 39.12 39.82 5.8M
2025-03-25 40.91 41.56 40.34 41.40 6.6M
2025-03-24 40.67 42.03 40.57 41.52 7.2M
2025-03-21 37.36 38.02 36.89 37.65 4.1M
2025-03-20 38.80 40.09 37.34 37.82 6.5M
2025-03-19 37.78 39.60 37.49 39.16 6.8M
2025-03-18 36.31 36.42 35.15 36.29 5.2M
2025-03-17 36.89 38.62 36.44 38.36 6.9M
2025-03-14 37.51 39.22 36.86 38.57 9.4M
2025-03-13 37.11 37.36 34.41 34.65 5.5M
2025-03-12 37.53 37.97 35.01 37.16 6.6M
2025-03-11 36.06 37.81 33.86 37.35 8.4M
2025-03-10 37.37 37.63 32.30 33.85 12.8M
2025-03-07 43.66 45.68 41.03 41.55 8.3M
2025-03-06 44.57 46.16 42.37 43.64 7.3M
2025-03-05 44.46 45.25 42.29 45.17 8.4M
2025-03-04 37.77 43.63 36.51 41.66 9.5M
2025-03-03 47.56 47.72 40.02 40.91 12.5M
2025-02-28 37.07 40.27 36.36 39.37 10.2M
2025-02-27 41.18 41.33 37.70 38.44 7.9M
2025-02-26 40.60 43.41 37.31 39.52 14.0M
2025-02-25 44.09 44.18 40.63 43.28 14.3M
2025-02-24 50.93 51.37 48.96 49.36 6.9M
2025-02-21 55.30 55.58 50.06 50.24 8.1M
2025-02-20 53.90 54.97 52.64 54.61 5.5M
2025-02-19 52.31 52.73 51.18 52.03 7.0M
2025-02-18 52.58 52.74 48.93 49.87 12.8M
2025-02-14 52.87 55.56 52.42 53.58 7.9M
2025-02-13 52.09 52.69 51.21 52.49 11.1M
2025-02-12 50.77 54.14 50.51 53.37 7.9M
2025-02-11 53.20 53.80 50.92 51.41 6.4M
2025-02-10 54.22 54.60 53.25 53.85 6.1M
2025-02-07 56.66 57.20 51.88 52.08 11.6M
2025-02-06 55.04 55.80 52.01 53.60 9.2M
2025-02-05 55.61 56.17 52.98 53.98 7.6M
2025-02-04 56.26 58.20 54.70 55.57 8.4M
2025-02-03 51.04 59.75 50.70 58.70 14.8M
2025-01-31 62.92 64.68 58.80 58.89 9.5M
2025-01-30 63.35 65.31 63.03 63.14 6.7M
2025-01-29 59.99 63.25 59.11 62.40 8.1M
2025-01-28 60.63 62.09 58.87 58.99 6.4M
2025-01-27 58.44 60.37 56.00 59.15 10.7M
2025-01-24 64.25 66.54 63.37 63.57 8.5M
2025-01-23 60.50 66.20 60.35 61.69 14.8M
2025-01-22 63.49 64.19 61.85 63.17 8.0M
2025-01-21 64.42 67.00 61.21 65.54 13.7M
2025-01-17 61.68 65.55 61.06 63.92 10.4M
2025-01-16 57.63 59.10 55.04 58.85 9.8M
2025-01-15 57.01 59.30 56.75 57.92 8.1M
2025-01-14 54.70 55.25 52.97 54.26 6.4M
2025-01-13 48.03 51.43 46.41 51.21 8.1M
2025-01-10 52.33 53.87 49.85 52.62 8.0M
2025-01-08 53.40 54.24 50.05 51.77 8.4M
2025-01-07 60.22 60.36 54.21 54.38 11.5M
2025-01-06 58.41 62.75 58.06 62.06 10.1M
2025-01-03 56.16 58.50 55.57 57.69 6.1M
2025-01-02 55.51 57.10 54.79 56.43 7.8M