Stock Quote

Bitwise 10 Crypto Index Fund (OP: BITW )

7.100 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.50 31.76 30.50 31.72 91,458 +1.03(+3.36%)
Feb 25, 2022 30.80 30.75 29.92 30.69 50,893 +0.74(+2.47%)
Feb 24, 2022 29.29 31.29 28.30 29.95 117,916 -0.67(-2.19%)
Feb 23, 2022 31.31 31.31 29.58 30.62 70,357 +0.22(+0.72%)
Feb 22, 2022 31.19 31.88 30.00 30.40 150,562 -2.60(-7.88%)
Feb 18, 2022 33.00 0 -0.40(-1.20%)
Feb 17, 2022 34.16 34.25 32.25 33.40 57,425 -1.67(-4.76%)
Feb 16, 2022 34.84 35.31 34.43 35.07 33,082 +0.20(+0.57%)
Feb 15, 2022 35.50 35.88 34.46 34.87 49,656 +1.67(+5.03%)
Feb 14, 2022 32.60 34.80 32.60 33.20 54,090 +0.69(+2.12%)
Feb 11, 2022 36.64 37.03 32.30 32.51 180,740 -3.89(-10.69%)
Feb 10, 2022 36.24 38.13 36.06 36.40 143,254 -0.19(-0.52%)
Feb 09, 2022 35.22 36.77 35.22 36.59 76,224 +1.38(+3.92%)
Feb 08, 2022 35.95 36.30 34.51 35.21 146,565 -0.25(-0.71%)
Feb 07, 2022 33.50 35.46 33.11 35.46 197,911 +2.64(+8.04%)
Feb 04, 2022 31.35 32.82 30.51 32.82 132,079 +2.68(+8.89%)
Feb 03, 2022 30.05 30.14 144,495 -0.86(-2.77%)
Feb 02, 2022 31.83 31.88 30.68 31.00 228,968 -0.95(-2.97%)
Feb 01, 2022 32.20 32.20 31.07 31.95 115,936 +0.41(+1.30%)
Jan 31, 2022 31.29 31.83 31.54 134,143 +0.25(+0.80%)
Jan 28, 2022 29.60 31.84 29.41 31.29 131,545 +2.37(+8.20%)
Jan 27, 2022 29.10 29.63 28.30 28.92 77,976 +0.21(+0.73%)
Jan 26, 2022 29.06 31.00 28.31 28.71 203,369 +0.96(+3.46%)
Jan 25, 2022 26.76 27.85 26.35 27.75 189,891 +1.45(+5.51%)
Jan 24, 2022 28.76 28.90 26.10 26.30 620,824 -4.70(-15.16%)
Jan 21, 2022 33.80 33.80 30.36 31.00 234,226 -3.92(-11.23%)
Jan 20, 2022 37.00 37.50 34.92 34.92 118,201 -1.36(-3.75%)
Jan 19, 2022 37.39 37.67 36.00 36.28 55,238 -0.53(-1.44%)
Jan 18, 2022 37.62 37.75 36.01 36.81 124,471 -0.69(-1.84%)
Jan 14, 2022 37.50 0 +0.45(+1.21%)
Jan 13, 2022 39.89 39.89 36.70 37.05 103,722 -2.25(-5.73%)
Jan 12, 2022 39.80 39.95 38.70 39.30 101,008 +1.12(+2.93%)
Jan 11, 2022 35.89 38.24 35.16 38.18 121,837 +2.54(+7.13%)
Jan 10, 2022 35.42 35.74 34.40 35.64 142,816 -0.26(-0.72%)
Jan 07, 2022 36.75 36.75 34.41 35.90 140,579 -0.81(-2.21%)
Jan 06, 2022 38.70 38.80 36.10 36.71 166,285 -1.79(-4.65%)
Jan 05, 2022 39.80 39.91 38.06 38.50 106,348 -0.80(-2.04%)
Jan 04, 2022 38.65 40.94 38.65 39.30 71,600 +1.09(+2.85%)
Jan 03, 2022 40.50 40.50 38.20 38.21 240,085 +0.06(+0.16%)
Dec 31, 2021 38.50 38.81 37.76 38.15 153,320 -0.38(-0.99%)
Dec 30, 2021 38.10 38.96 37.75 38.53 136,308 +0.05(+0.13%)
Dec 29, 2021 40.34 40.90 38.00 38.48 189,766 -1.97(-4.87%)
Dec 28, 2021 42.46 42.46 40.09 40.45 91,850 -2.70(-6.26%)
Dec 27, 2021 42.49 43.60 41.80 43.15 121,440 +1.54(+3.70%)
Dec 23, 2021 40.94 42.32 40.25 41.61 110,234 +0.66(+1.61%)
Dec 22, 2021 41.00 41.98 40.81 40.95 109,483 -0.06(-0.15%)
Dec 21, 2021 41.00 41.57 40.70 41.01 62,794 +0.74(+1.84%)
Dec 20, 2021 41.51 41.51 39.72 40.27 75,897 -1.75(-4.16%)
Dec 17, 2021 40.01 42.74 39.00 42.02 384,037 +0.59(+1.42%)
Dec 16, 2021 44.09 44.48 40.59 41.43 75,715 -2.18(-5.00%)
Dec 15, 2021 43.40 44.87 41.15 43.61 58,372 +0.51(+1.18%)
Dec 14, 2021 42.00 43.89 41.51 43.10 51,506 +1.09(+2.59%)
Dec 13, 2021 45.49 45.99 41.05 42.01 108,151 -3.49(-7.67%)
Dec 10, 2021 46.50 46.60 42.22 45.50 195,150 -2.14(-4.49%)
Dec 09, 2021 47.00 47.95 44.05 47.64 229,773 +0.20(+0.42%)
Dec 08, 2021 45.50 47.80 45.34 47.44 59,774 +2.44(+5.42%)
Dec 07, 2021 45.82 46.80 44.45 45.00 100,920 -0.49(-1.08%)
Dec 06, 2021 44.25 45.95 43.00 45.49 106,143 -0.41(-0.89%)
Dec 03, 2021 48.47 48.63 45.00 45.90 75,666 -2.82(-5.79%)
Dec 02, 2021 48.95 50.41 47.11 48.72 63,098 -0.17(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.