T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)

BTCZ
🏛️ 美国 →
3.13
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
2024-12-31 5.62 5.96 5.58 5.94 1.1M
2024-12-30 5.93 6.21 5.74 5.81 1.2M
2024-12-27 5.58 5.94 5.58 5.80 0.6M
2024-12-26 5.64 5.70 5.53 5.65 0.3M
2024-12-24 5.58 5.60 5.26 5.30 0.3M
2024-12-23 5.79 6.15 5.77 6.07 0.8M
2024-12-20 5.83 5.84 5.50 5.66 0.7M
2024-12-19 5.05 5.77 4.99 5.68 1.0M
2024-12-18 4.88 5.29 4.84 5.23 0.9M
2024-12-17 4.60 4.77 4.54 4.68 0.6M
2024-12-16 4.91 4.91 4.56 4.76 1.3M
2024-12-13 5.33 5.39 5.15 5.18 0.5M
2024-12-12 5.22 5.45 5.09 5.37 0.8M
2024-12-11 5.55 5.56 5.16 5.22 0.3M
2024-12-10 5.63 6.07 5.58 5.82 0.5M
2024-12-09 5.57 5.87 5.39 5.85 0.8M
2024-12-06 5.53 5.60 5.21 5.29 0.8M
2024-12-05 5.16 5.68 5.02 5.57 1.2M
2024-12-04 5.94 6.09 5.52 5.55 0.3M
2024-12-03 6.17 6.24 5.89 5.98 0.3M
2024-12-02 5.93 6.12 5.76 5.96 0.2M
2024-11-29 5.76 5.82 5.57 5.82 0.2M
2024-11-27 6.16 6.21 5.75 5.86 0.3M
2024-11-26 6.55 6.76 6.20 6.72 0.5M
2024-11-25 5.92 6.26 5.90 6.20 0.6M
2024-11-22 5.89 5.93 5.62 5.70 0.5M
2024-11-21 5.94 6.16 5.69 5.81 0.8M
2024-11-20 6.29 6.49 6.22 6.33 0.5M
2024-11-19 6.77 6.77 6.33 6.57 0.5M
2024-11-18 6.90 7.00 6.57 6.72 0.2M
2024-11-15 7.10 7.38 6.73 6.74 0.2M
2024-11-14 6.91 7.49 6.73 7.48 0.2M
2024-11-13 7.04 7.12 6.48 7.09 0.4M
2024-11-12 7.72 7.81 7.02 7.10 0.3M
2024-11-11 8.93 8.94 7.40 7.50 0.3M
2024-11-08 10.41 10.56 10.11 10.29 0.1M
2024-11-07 10.75 10.83 10.28 10.32 0.0M
2024-11-06 11.12 11.43 10.31 10.41 0.1M
2024-11-05 12.88 13.29 12.58 13.03 0.0M
2024-11-04 13.47 13.91 13.35 13.89 0.0M
2024-11-01 12.68 13.27 12.27 13.13 0.0M
2024-10-31 12.18 12.91 12.15 12.89 0.0M
2024-10-30 12.21 12.31 11.98 12.24 0.0M
2024-10-29 12.48 12.58 11.56 11.98 0.1M
2024-10-28 13.30 13.54 12.95 13.03 0.0M
2024-10-25 13.81 14.30 13.46 14.30 0.0M
2024-10-24 13.96 14.09 13.64 13.64 0.0M
2024-10-23 14.47 14.90 14.35 14.52 0.0M
2024-10-22 14.29 14.29 14.04 14.05 0.0M
2024-10-21 13.94 14.25 13.88 13.95 0.1M
2024-10-18 13.90 13.90 13.38 13.58 0.0M
2024-10-17 14.31 14.39 14.05 14.33 0.0M
2024-10-16 13.87 14.14 13.80 13.98 0.0M
2024-10-15 14.73 15.20 13.87 14.25 0.1M
2024-10-14 15.33 15.40 14.57 14.76 0.0M
2024-10-11 17.30 17.30 16.07 16.21 0.0M
2024-10-10 17.49 18.78 17.49 18.32 0.0M
2024-10-09 17.11 17.65 16.84 17.59 0.0M
2024-10-08 16.53 17.10 16.53 16.87 0.0M
2024-10-07 16.46 16.51 15.67 16.32 0.0M
2024-10-04 17.30 17.74 16.75 16.81 0.0M
2024-10-03 18.02 18.23 17.56 17.56 0.0M
2024-10-02 17.76 18.23 16.98 18.04 0.0M
2024-10-01 16.77 17.48 16.60 17.27 0.0M
2024-09-30 16.11 16.55 16.03 16.38 0.0M
2024-09-27 15.29 15.40 14.84 15.32 0.0M
2024-09-26 15.98 16.01 15.19 15.77 0.0M
2024-09-25 16.35 16.67 16.22 16.55 0.0M
2024-09-24 16.42 16.75 15.97 15.98 0.1M
2024-09-23 16.51 16.65 16.33 16.54 0.0M
2024-09-20 16.69 16.98 16.44 16.76 0.0M
2024-09-19 16.59 16.82 16.18 16.53 0.1M
2024-09-18 18.63 18.89 17.95 18.39 0.0M
2024-09-17 19.01 19.13 17.66 18.59 0.0M
2024-09-16 19.68 20.17 19.68 19.98 0.0M
2024-09-13 19.94 20.01 18.62 18.80 0.0M
2024-09-12 20.13 20.43 19.72 19.72 0.0M
2024-09-11 21.10 21.68 20.15 20.24 0.0M
2024-09-10 20.80 21.02 19.96 19.96 0.0M
2024-09-09 22.20 22.62 20.60 20.60 0.0M
2024-09-06 21.36 24.03 21.36 23.90 0.0M
2024-09-05 21.49 22.07 21.12 21.96 0.0M
2024-09-04 21.58 21.75 20.24 20.45 0.0M
2024-09-03 20.18 20.76 20.15 20.51 0.0M
2024-08-30 19.83 20.52 19.20 19.97 0.0M
2024-08-29 18.93 19.66 18.50 19.65 0.0M
2024-08-28 19.17 20.42 19.17 19.72 0.0M
2024-08-27 17.91 18.29 17.89 18.08 0.0M
2024-08-26 17.14 17.35 17.00 17.35 0.0M
2024-08-23 18.88 18.88 17.01 17.15 0.0M
2024-08-22 19.17 19.37 19.04 19.29 0.0M
2024-08-21 19.95 19.95 18.49 18.49 0.0M
2024-08-20 19.03 20.45 18.97 19.87 0.0M
2024-08-19 20.57 20.79 20.11 20.14 0.0M
2024-08-16 20.65 21.05 19.58 19.72 0.0M
2024-08-15 20.35 21.91 19.87 21.72 0.0M
2024-08-14 19.66 20.53 19.66 20.44 0.0M
2024-08-13 20.37 20.40 18.76 19.25 0.0M
2024-08-12 20.13 21.13 19.51 20.53 0.0M
2024-08-09 19.89 20.21 19.25 19.45 0.0M
2024-08-08 22.07 22.10 19.85 20.33 0.0M
2024-08-07 22.46 24.47 22.29 24.47 0.0M
2024-08-06 24.27 24.44 22.68 22.78 0.0M
2024-08-05 29.68 29.68 24.84 26.13 0.0M
2024-08-02 18.67 20.32 18.36 20.28 0.0M
2024-08-01 18.78 20.29 18.78 19.71 0.0M
2024-07-31 17.77 18.62 17.77 18.62 0.0M
2024-07-30 17.93 18.34 17.93 18.22 0.0M
2024-07-29 16.42 17.72 16.42 17.54 0.0M
2024-07-26 17.46 17.64 17.15 17.15 0.0M
2024-07-25 19.44 19.86 18.97 19.13 0.0M
2024-07-24 17.91 18.54 17.83 18.54 0.0M
2024-07-23 18.00 18.63 18.00 18.63 0.0M
2024-07-22 17.77 17.95 17.19 17.22 0.0M
2024-07-19 19.02 19.04 17.65 17.65 0.0M
2024-07-18 19.38 20.13 19.38 19.96 0.0M
2024-07-17 19.27 19.83 19.13 19.40 0.0M
2024-07-16 20.33 20.33 19.17 19.17 0.0M
2024-07-15 20.53 20.76 19.94 20.20 0.0M
2024-07-12 24.60 25.08 24.60 25.08 0.0M
2024-07-11 25.30 25.38 24.10 25.38 0.0M
2024-07-10 25.24 25.38 24.89 25.38 0.0M