ProShares Short Bitcoin ETF (BITI)

BITI
🏛️ 美国 →
19.32
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 12.88 13.31 12.75 13.15 3.0M
2023-12-28 12.81 13.03 12.81 12.94 1.2M
2023-12-27 12.84 12.85 12.61 12.65 1.4M
2023-12-26 12.90 13.22 12.90 13.07 1.4M
2023-12-22 12.67 12.68 12.50 12.60 1.0M
2023-12-21 12.54 12.69 12.52 12.58 1.8M
2023-12-20 12.45 12.71 12.35 12.64 2.6M
2023-12-19 12.91 13.22 12.90 13.07 1.4M
2023-12-18 13.30 13.40 13.13 13.14 1.3M
2023-12-15 13.08 13.22 13.04 13.05 1.2M
2023-12-14 12.92 13.04 12.68 12.84 1.7M
2023-12-13 13.30 13.33 12.79 12.82 2.7M
2023-12-12 13.22 13.57 13.20 13.38 1.7M
2023-12-11 13.22 13.68 13.15 13.52 4.3M
2023-12-08 12.67 12.68 12.42 12.45 2.1M
2023-12-07 12.74 12.85 12.60 12.79 2.0M
2023-12-06 12.55 12.68 12.50 12.66 3.2M
2023-12-05 13.16 13.19 12.53 12.63 4.9M
2023-12-04 13.33 13.51 13.13 13.19 3.6M
2023-12-01 14.50 14.55 14.22 14.36 1.2M
2023-11-30 14.81 14.93 14.77 14.81 0.4M
2023-11-29 14.66 14.88 14.66 14.85 1.0M
2023-11-28 14.94 14.99 14.41 14.56 1.3M
2023-11-27 15.26 15.28 15.09 15.24 0.8M
2023-11-24 14.81 14.81 14.42 14.71 1.2M
2023-11-22 15.27 15.41 14.81 14.82 1.0M
2023-11-21 15.12 15.37 14.85 15.11 2.6M
2023-11-20 15.02 15.17 14.74 14.83 1.6M
2023-11-17 15.36 15.56 15.07 15.28 1.8M
2023-11-16 15.27 15.69 15.14 15.51 0.9M
2023-11-15 15.52 15.56 14.69 14.82 1.7M
2023-11-14 15.35 16.18 15.30 15.93 2.5M
2023-11-13 15.22 15.38 15.14 15.27 1.3M
2023-11-10 15.12 15.17 14.90 15.01 1.2M
2023-11-09 14.88 15.74 14.65 15.33 4.3M
2023-11-08 15.85 15.99 15.66 15.73 0.9M
2023-11-07 16.16 16.24 15.54 15.63 1.9M
2023-11-06 15.96 16.11 15.89 16.00 1.0M
2023-11-03 16.26 16.32 16.06 16.24 0.9M
2023-11-02 15.92 16.32 15.87 15.99 1.4M
2023-11-01 16.05 16.44 16.03 16.14 1.3M
2023-10-31 16.34 16.44 16.17 16.21 0.6M
2023-10-30 16.18 16.50 16.08 16.27 1.1M
2023-10-27 16.44 16.81 16.39 16.67 1.6M
2023-10-26 16.32 16.59 16.27 16.53 1.7M
2023-10-25 16.26 16.36 15.90 16.10 3.0M
2023-10-24 16.22 16.89 16.15 16.60 4.4M
2023-10-23 18.46 18.60 17.91 17.96 3.1M
2023-10-20 19.14 19.26 18.96 19.11 1.0M
2023-10-19 19.80 19.88 19.50 19.62 0.6M
2023-10-18 19.95 20.11 19.90 20.05 0.4M
2023-10-17 19.99 20.09 19.75 19.81 0.4M
2023-10-16 19.10 20.44 18.55 19.86 3.5M
2023-10-13 21.15 21.35 21.12 21.24 0.6M
2023-10-12 21.25 21.45 21.22 21.32 1.5M
2023-10-11 20.94 21.44 20.92 21.26 1.3M
2023-10-10 20.69 20.82 20.55 20.74 0.7M
2023-10-09 20.69 20.82 20.45 20.56 1.0M
2023-10-06 20.74 20.75 20.17 20.27 1.1M
2023-10-05 20.18 20.75 20.12 20.66 1.3M
2023-10-04 20.61 20.78 20.34 20.51 0.5M
2023-10-03 20.58 20.82 20.54 20.79 0.7M
2023-10-02 19.90 20.51 19.23 20.26 2.0M
2023-09-29 21.06 21.35 20.99 21.13 0.5M
2023-09-28 21.41 21.48 20.72 20.91 0.7M
2023-09-27 21.25 21.81 21.23 21.65 0.6M
2023-09-26 21.75 21.81 21.64 21.67 0.4M
2023-09-25 21.74 21.80 21.50 21.59 0.4M
2023-09-22 21.36 21.44 21.26 21.44 0.3M
2023-09-21 21.40 21.55 21.25 21.35 0.6M
2023-09-20 20.98 21.20 20.78 21.09 0.8M
2023-09-19 20.87 21.10 20.59 20.89 0.8M
2023-09-18 20.76 21.33 20.68 21.18 0.9M
2023-09-15 21.47 21.67 21.43 21.49 0.4M
2023-09-14 21.25 21.38 21.11 21.28 0.9M
2023-09-13 21.73 21.78 21.46 21.73 1.0M
2023-09-12 21.75 21.94 21.28 21.79 2.0M
2023-09-11 22.21 22.84 22.12 22.79 1.6M
2023-09-08 22.00 22.13 21.93 21.98 0.6M
2023-09-07 22.23 22.28 21.91 22.00 0.7M
2023-09-06 22.20 22.52 21.82 22.18 0.7M
2023-09-05 22.10 22.24 21.98 22.18 0.6M
2023-09-01 21.89 22.46 21.85 22.21 1.2M
2023-08-31 21.01 21.97 20.97 21.81 1.7M
2023-08-30 20.81 21.11 20.80 21.00 1.1M
2023-08-29 22.06 22.07 20.18 20.48 5.7M
2023-08-28 21.99 22.15 21.90 22.10 0.5M
2023-08-25 21.84 22.27 21.79 22.11 0.9M
2023-08-24 21.80 22.18 21.77 22.04 0.7M
2023-08-23 22.19 22.22 21.39 21.54 1.1M
2023-08-22 22.03 22.31 22.01 22.28 0.6M
2023-08-21 22.06 22.21 21.89 21.99 0.6M
2023-08-18 21.84 22.34 21.76 22.01 1.5M
2023-08-17 20.18 20.81 20.18 20.66 1.6M
2023-08-16 19.77 19.91 19.67 19.79 0.5M
2023-08-15 19.55 19.80 19.48 19.73 0.7M
2023-08-14 19.61 19.65 19.33 19.61 0.3M
2023-08-11 19.52 19.65 19.42 19.56 0.3M
2023-08-10 19.40 19.59 19.29 19.53 0.3M
2023-08-09 19.13 19.55 19.12 19.53 0.9M
2023-08-08 19.46 19.57 19.03 19.16 0.9M
2023-08-07 19.75 20.08 19.69 19.71 1.0M
2023-08-04 19.66 19.84 19.55 19.79 0.9M
2023-08-03 19.66 19.69 19.46 19.57 0.4M
2023-08-02 19.48 19.88 19.43 19.67 1.1M
2023-08-01 19.87 20.11 19.51 19.58 0.4M
2023-07-31 19.46 19.72 19.45 19.69 0.4M
2023-07-28 19.58 19.63 19.36 19.55 0.5M
2023-07-27 19.44 19.77 19.41 19.69 0.5M
2023-07-26 19.60 19.63 19.41 19.47 0.3M
2023-07-25 19.65 19.65 19.46 19.60 0.2M
2023-07-24 19.58 19.84 19.55 19.66 0.6M
2023-07-21 19.12 19.22 19.00 19.16 0.9M
2023-07-20 18.90 19.34 18.85 19.23 1.3M
2023-07-19 19.10 19.20 18.96 19.01 0.5M
2023-07-18 19.20 19.36 18.99 19.21 0.6M
2023-07-17 18.89 19.24 18.81 19.09 1.0M
2023-07-14 18.32 19.04 18.19 18.93 1.0M
2023-07-13 18.72 18.78 17.84 18.00 1.9M
2023-07-12 18.67 18.97 18.54 18.91 0.7M
2023-07-11 18.84 18.91 18.57 18.72 0.3M
2023-07-10 18.98 18.98 18.51 18.51 0.4M
2023-07-07 18.90 19.02 18.76 18.95 0.6M
2023-07-06 18.65 19.12 18.64 18.83 1.7M
2023-07-05 18.87 18.89 18.63 18.75 0.6M
2023-07-03 18.62 18.65 18.24 18.34 0.5M
2023-06-30 18.34 19.48 18.33 18.84 4.8M
2023-06-29 18.53 18.74 18.49 18.62 1.0M
2023-06-28 18.90 19.10 18.71 18.95 1.8M
2023-06-27 18.64 18.75 18.35 18.60 0.9M
2023-06-26 18.71 19.05 18.57 18.85 1.7M
2023-06-23 18.88 19.01 18.06 18.41 1.9M
2023-06-22 18.77 19.24 18.70 18.85 2.6M
2023-06-21 19.64 19.67 18.43 18.93 2.4M
2023-06-20 21.42 21.65 20.29 20.40 1.6M
2023-06-16 22.57 23.02 21.72 21.85 1.4M
2023-06-15 23.08 23.23 22.65 22.72 1.0M
2023-06-14 22.23 22.45 22.15 22.34 0.5M
2023-06-13 22.08 22.48 22.08 22.31 0.4M
2023-06-12 22.34 22.51 22.24 22.34 0.5M
2023-06-09 21.56 21.88 21.56 21.86 0.4M
2023-06-08 21.84 21.94 21.47 21.72 0.5M
2023-06-07 21.55 21.96 21.44 21.75 0.5M
2023-06-06 22.76 22.81 21.14 21.25 2.0M
2023-06-05 21.77 22.84 21.68 22.65 3.1M
2023-06-02 21.47 21.68 21.26 21.31 0.5M
2023-06-01 21.64 21.82 21.39 21.68 0.5M
2023-05-31 21.42 21.72 21.39 21.61 0.7M
2023-05-30 20.77 21.16 20.75 20.87 0.7M
2023-05-26 22.09 22.09 21.65 21.81 0.7M
2023-05-25 22.15 22.38 21.99 22.11 0.8M
2023-05-24 21.84 22.40 21.84 22.25 1.3M
2023-05-23 21.39 21.52 21.29 21.47 0.4M
2023-05-22 21.77 21.78 21.49 21.72 0.6M
2023-05-19 21.63 21.88 21.43 21.72 0.8M
2023-05-18 21.44 22.12 21.28 21.81 1.8M
2023-05-17 21.86 22.00 21.21 21.28 0.9M
2023-05-16 21.54 21.70 21.48 21.67 0.5M
2023-05-15 21.28 21.44 21.05 21.27 1.0M
2023-05-12 22.09 22.62 21.96 22.10 2.3M
2023-05-11 21.37 21.87 21.25 21.79 1.7M
2023-05-10 20.75 21.86 20.59 21.09 2.1M
2023-05-09 21.11 21.38 21.04 21.07 0.8M
2023-05-08 20.96 21.43 20.88 21.38 2.2M
2023-05-05 20.22 20.26 19.71 19.79 1.1M
2023-05-04 20.37 20.51 20.25 20.32 2.1M
2023-05-03 20.79 20.90 20.42 20.73 1.9M
2023-05-02 20.99 21.09 20.27 20.44 2.3M
2023-05-01 20.60 21.17 20.58 21.14 1.9M
2023-04-28 20.07 20.37 20.02 20.08 1.1M
2023-04-27 20.41 20.47 19.65 19.79 2.5M
2023-04-26 19.68 21.31 19.61 21.16 4.3M
2023-04-25 21.59 21.74 21.26 21.43 1.0M
2023-04-24 21.58 21.91 21.32 21.59 1.5M
2023-04-21 20.98 21.74 20.90 21.68 1.8M
2023-04-20 20.60 21.14 20.50 21.06 1.9M
2023-04-19 20.24 20.32 20.06 20.25 1.2M
2023-04-18 19.53 19.78 19.42 19.57 1.0M
2023-04-17 20.20 20.25 20.01 20.08 1.4M
2023-04-14 19.29 19.76 19.20 19.50 1.5M
2023-04-13 19.50 19.56 19.24 19.44 1.4M
2023-04-12 19.59 19.95 19.52 19.87 2.0M
2023-04-11 19.60 19.71 19.31 19.63 2.6M
2023-04-10 20.99 21.08 20.03 20.23 1.7M
2023-04-06 21.25 21.42 21.04 21.20 0.8M
2023-04-05 20.79 21.32 20.77 21.02 1.5M
2023-04-04 20.95 21.21 20.92 21.01 1.4M
2023-04-03 20.98 21.22 20.83 21.10 1.0M
2023-03-31 20.88 20.90 20.58 20.75 1.7M
2023-03-30 20.70 21.35 20.67 21.14 1.7M
2023-03-29 20.85 21.04 20.66 20.82 2.1M
2023-03-28 22.04 22.15 21.52 21.59 1.6M
2023-03-27 21.29 22.31 21.27 21.97 3.8M
2023-03-24 21.17 21.47 20.94 21.25 2.6M
2023-03-23 21.68 21.77 20.50 20.76 4.7M
2023-03-22 20.97 22.30 20.58 22.28 4.6M
2023-03-21 21.18 21.44 20.84 21.10 1.7M
2023-03-20 21.14 21.64 21.08 21.41 2.3M
2023-03-17 22.41 22.88 22.09 22.11 1.9M
2023-03-16 24.30 24.38 23.79 24.00 1.3M
2023-03-15 23.96 25.08 23.87 24.53 1.7M
2023-03-14 23.07 24.78 22.88 23.91 3.1M
2023-03-13 27.80 28.12 24.45 24.69 3.4M
2023-03-10 31.79 32.30 31.30 31.77 2.0M
2023-03-09 29.45 31.78 29.38 31.60 2.0M
2023-03-08 29.10 29.20 28.76 28.97 0.7M
2023-03-07 28.67 29.19 28.48 29.06 1.0M
2023-03-06 28.50 28.67 28.27 28.60 0.5M
2023-03-03 28.54 28.75 28.46 28.71 1.0M
2023-03-02 27.42 27.56 27.11 27.21 0.8M
2023-03-01 26.93 27.43 26.70 27.27 0.7M
2023-02-28 27.30 27.57 27.02 27.45 0.5M
2023-02-27 26.81 27.64 26.69 27.40 0.5M
2023-02-24 26.89 27.94 26.74 27.56 1.1M
2023-02-23 26.49 26.86 26.45 26.60 0.6M
2023-02-22 26.60 27.02 26.47 26.79 1.0M
2023-02-21 25.90 26.28 25.74 26.08 0.9M
2023-02-17 26.66 26.84 25.48 25.68 1.1M
2023-02-16 26.14 26.23 25.18 25.91 2.3M
2023-02-15 28.33 28.38 26.13 26.35 1.0M
2023-02-14 29.80 29.84 28.78 28.82 0.7M
2023-02-13 29.83 30.10 29.64 29.64 0.6M
2023-02-10 29.48 29.85 29.32 29.59 0.8M
2023-02-09 28.25 29.51 28.15 29.30 1.0M
2023-02-08 27.93 28.41 27.83 28.18 0.5M
2023-02-07 28.00 28.27 27.50 27.70 0.5M
2023-02-06 28.19 28.26 27.75 27.92 0.6M
2023-02-03 27.56 27.64 27.03 27.48 0.6M
2023-02-02 26.80 27.24 26.54 26.87 0.7M
2023-02-01 27.81 28.19 27.06 27.16 0.7M
2023-01-31 27.81 27.83 27.63 27.78 0.4M
2023-01-30 27.73 28.46 27.54 28.31 0.8M
2023-01-27 27.98 28.05 27.23 27.77 0.5M
2023-01-26 27.63 28.02 27.57 27.73 0.5M
2023-01-25 28.40 28.65 27.95 27.99 0.7M
2023-01-24 28.01 28.14 27.77 27.81 0.8M
2023-01-23 28.09 28.45 27.62 27.75 1.0M
2023-01-20 30.50 30.57 28.57 28.68 1.1M
2023-01-19 30.96 31.01 30.30 30.44 0.8M
2023-01-18 30.03 31.46 29.82 31.01 1.8M
2023-01-17 30.26 30.72 30.01 30.01 1.4M
2023-01-13 34.29 34.37 33.32 33.34 0.8M
2023-01-12 36.09 36.58 34.06 34.09 1.5M
2023-01-11 37.72 37.93 37.29 37.33 0.2M
2023-01-10 37.97 38.12 37.46 37.50 0.2M
2023-01-09 38.14 38.27 37.66 38.16 0.5M
2023-01-06 39.33 39.49 38.49 38.85 0.3M
2023-01-05 39.19 39.37 38.96 39.07 0.2M
2023-01-04 39.21 39.37 38.65 39.22 0.3M
2023-01-03 39.30 39.81 39.22 39.60 0.2M