T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)

BTCL
🏛️ 美国 →
51.22
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 51.32 51.81 48.50 48.63 0.3M
2024-12-30 48.30 50.40 46.43 49.65 0.2M
2024-12-27 52.15 52.15 48.74 50.04 0.1M
2024-12-26 51.55 52.48 50.81 51.45 0.1M
2024-12-24 52.71 55.47 52.42 55.15 0.2M
2024-12-23 53.76 53.76 49.99 50.76 0.2M
2024-12-20 53.10 56.29 52.99 54.69 0.2M
2024-12-19 61.91 62.40 53.64 54.33 0.2M
2024-12-18 65.28 65.39 58.97 59.78 0.3M
2024-12-17 69.09 69.81 66.45 69.65 0.2M
2024-12-16 64.78 69.12 64.76 66.46 0.2M
2024-12-13 60.10 61.95 59.37 61.58 0.1M
2024-12-12 61.55 62.75 58.81 59.59 0.1M
2024-12-11 58.38 61.91 57.99 61.34 0.1M
2024-12-10 57.55 57.73 53.21 55.73 0.1M
2024-12-09 59.38 60.76 55.28 55.56 0.2M
2024-12-06 59.61 62.81 58.67 62.30 0.2M
2024-12-05 63.74 64.87 57.87 59.14 0.2M
2024-12-04 55.60 59.55 54.20 59.29 0.1M
2024-12-03 53.65 56.20 52.89 55.24 0.1M
2024-12-02 55.73 57.41 53.88 55.33 0.1M
2024-11-29 57.22 59.16 56.85 56.85 0.1M
2024-11-27 54.26 57.41 54.00 56.44 0.2M
2024-11-26 51.63 54.58 49.80 49.88 0.2M
2024-11-25 57.84 57.94 54.18 54.94 0.2M
2024-11-22 58.48 60.83 57.75 60.20 0.2M
2024-11-21 57.85 60.15 55.95 58.90 0.3M
2024-11-20 54.75 55.28 53.26 54.36 0.2M
2024-11-19 51.34 54.30 50.96 52.65 0.1M
2024-11-18 50.19 52.76 49.28 51.34 0.2M
2024-11-15 49.08 51.50 47.38 51.38 0.1M
2024-11-14 51.35 51.96 46.85 47.02 0.1M
2024-11-13 49.96 53.72 49.20 49.60 0.3M
2024-11-12 45.75 49.90 44.83 49.42 0.3M
2024-11-11 41.91 47.23 41.68 46.85 0.3M
2024-11-08 36.48 37.49 35.90 36.85 0.2M
2024-11-07 35.25 37.15 35.00 36.73 0.2M
2024-11-06 36.27 36.81 34.21 36.68 0.2M
2024-11-05 30.41 31.35 30.01 30.46 0.2M
2024-11-04 29.82 29.83 28.50 28.62 0.1M
2024-11-01 31.27 32.45 29.93 30.31 0.2M
2024-10-31 32.90 32.91 30.93 30.95 0.1M
2024-10-30 32.75 33.36 32.40 32.72 0.2M
2024-10-29 32.34 34.53 32.04 33.50 0.3M
2024-10-28 30.27 31.18 29.92 30.97 0.1M
2024-10-25 29.62 30.25 27.86 28.42 0.1M
2024-10-24 29.24 29.89 29.02 29.86 0.1M
2024-10-23 28.29 28.57 27.16 28.26 0.0M
2024-10-22 28.89 29.29 28.39 29.16 0.1M
2024-10-21 29.49 29.55 28.63 29.39 0.1M
2024-10-18 29.59 30.65 29.50 30.26 0.1M
2024-10-17 28.84 29.41 28.60 28.74 0.1M
2024-10-16 29.69 30.00 29.06 29.60 0.1M
2024-10-15 27.99 29.76 27.01 28.94 0.2M
2024-10-14 27.00 28.34 26.98 28.05 0.1M
2024-10-11 24.34 25.95 24.34 25.77 0.2M
2024-10-10 23.97 24.07 22.39 23.06 0.1M
2024-10-09 24.87 25.22 24.00 24.09 0.1M
2024-10-08 25.40 25.59 24.80 25.05 0.0M
2024-10-07 25.90 26.94 25.58 26.14 0.1M
2024-10-04 24.67 25.41 24.14 25.12 0.0M
2024-10-03 23.83 24.29 23.40 24.22 0.0M
2024-10-02 24.17 25.14 23.42 23.57 0.1M
2024-10-01 26.24 26.24 24.21 24.79 0.1M
2024-09-30 26.80 26.83 25.95 26.29 0.0M
2024-09-27 28.38 29.01 28.08 28.30 0.1M
2024-09-26 27.27 28.38 27.05 27.52 0.1M
2024-09-25 26.55 26.91 26.15 26.20 0.1M
2024-09-24 26.46 27.28 25.99 27.28 0.0M
2024-09-23 26.39 26.77 26.19 26.41 0.2M
2024-09-20 26.05 26.43 25.74 25.94 0.0M
2024-09-19 26.44 26.84 25.95 26.35 0.1M
2024-09-18 23.69 24.78 23.16 23.82 0.1M
2024-09-17 23.33 24.81 22.97 23.70 0.1M
2024-09-16 22.84 22.84 21.82 22.25 0.1M
2024-09-13 22.10 23.93 22.09 23.69 0.2M
2024-09-12 21.99 22.74 21.84 22.72 0.1M
2024-09-11 21.38 22.38 20.42 22.15 0.1M
2024-09-10 21.48 22.38 21.29 22.37 0.0M
2024-09-09 20.47 21.76 20.01 21.76 0.2M
2024-09-06 21.58 21.68 18.91 19.04 0.1M
2024-09-05 21.54 21.97 20.87 20.97 0.1M
2024-09-04 21.34 22.94 21.16 22.70 0.1M
2024-09-03 23.57 23.57 22.23 22.63 0.1M
2024-08-30 23.84 23.97 22.56 23.10 0.0M
2024-08-29 24.43 25.04 23.44 23.58 0.0M
2024-08-28 24.29 24.41 22.50 23.45 0.1M
2024-08-27 26.38 26.40 25.58 26.16 0.0M
2024-08-26 27.67 27.68 27.10 27.19 0.0M
2024-08-23 25.37 27.79 25.25 27.51 0.1M
2024-08-22 25.51 25.51 24.65 24.83 0.1M
2024-08-21 23.72 25.98 23.72 25.95 0.0M
2024-08-20 25.20 25.40 23.50 24.19 0.0M
2024-08-19 23.68 23.96 23.12 23.78 0.0M
2024-08-16 23.55 24.58 22.99 24.44 0.1M
2024-08-15 24.10 24.66 22.14 22.35 0.1M
2024-08-14 25.45 25.45 23.83 23.87 0.1M
2024-08-13 23.97 26.13 23.93 25.58 0.0M
2024-08-12 24.47 25.45 23.29 24.04 0.1M
2024-08-09 25.26 25.78 24.66 25.56 0.2M
2024-08-08 23.29 24.78 22.47 24.48 0.1M
2024-08-07 22.92 23.13 20.86 20.92 0.1M
2024-08-06 21.25 22.75 20.79 22.58 0.4M
2024-08-05 16.67 21.90 16.67 20.00 0.5M
2024-08-02 30.51 30.91 28.15 28.21 0.1M
2024-08-01 30.53 30.53 28.00 29.13 0.1M
2024-07-31 32.00 32.38 30.61 30.86 0.0M
2024-07-30 32.27 32.34 31.17 31.42 0.0M
2024-07-29 35.67 35.67 32.18 32.81 0.1M
2024-07-26 33.01 33.90 32.70 33.68 0.1M
2024-07-25 29.87 31.07 29.28 30.53 0.1M
2024-07-24 32.39 32.90 31.50 31.51 0.2M
2024-07-23 32.51 33.21 31.28 31.28 0.1M
2024-07-22 33.86 34.31 32.61 34.10 0.1M
2024-07-19 30.53 33.37 30.25 33.37 0.1M
2024-07-18 31.16 31.16 29.67 29.73 0.0M
2024-07-17 30.89 31.44 30.13 30.84 0.0M
2024-07-16 30.00 31.44 29.50 31.34 0.1M
2024-07-15 29.46 30.10 28.95 29.71 0.1M
2024-07-12 24.79 25.52 24.63 24.80 0.0M
2024-07-11 25.92 25.92 24.49 24.52 0.1M
2024-07-10 25.21 25.21 24.66 24.66 0.0M