Stock Quote

Bitwise 10 Crypto Index Fund (OP: BITW )

7.400 +0.040 (+0.54%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.50 12.85 12.24 12.56 66,498 +0.29(+2.36%)
Jul 28, 2022 12.15 13.16 11.82 12.27 133,431 +0.55(+4.69%)
Jul 27, 2022 11.00 11.90 10.60 11.72 67,477 +1.31(+12.58%)
Jul 26, 2022 11.29 11.35 10.34 10.41 74,685 -1.07(-9.32%)
Jul 25, 2022 12.50 13.05 11.45 11.48 70,001 -0.95(-7.64%)
Jul 22, 2022 13.11 13.45 12.43 12.43 76,277 -0.56(-4.31%)
Jul 21, 2022 13.12 13.89 12.88 12.99 138,175 -0.56(-4.13%)
Jul 20, 2022 12.50 14.63 12.50 13.55 174,785 +1.62(+13.56%)
Jul 19, 2022 11.50 12.20 11.50 11.93 103,676 +0.50(+4.40%)
Jul 18, 2022 10.86 11.61 10.86 11.43 90,396 +1.25(+12.28%)
Jul 15, 2022 9.650 10.24 9.530 10.18 58,203 +0.59(+6.15%)
Jul 14, 2022 8.950 9.890 8.950 9.590 68,601 +0.63(+7.03%)
Jul 13, 2022 9.200 9.570 8.960 8.960 61,228 -0.24(-2.61%)
Jul 12, 2022 9.300 9.880 9.140 9.200 51,417 -0.44(-4.56%)
Jul 11, 2022 9.800 10.00 9.120 9.640 118,581 -0.15(-1.53%)
Jul 08, 2022 9.950 10.28 9.630 9.790 105,402 -0.21(-2.10%)
Jul 07, 2022 9.024 10.00 9.000 10.00 84,967 +0.93(+10.25%)
Jul 06, 2022 9.420 9.430 8.720 9.070 1,371,021 -0.36(-3.82%)
Jul 05, 2022 8.020 9.430 8.020 9.430 88,652 +0.54(+6.07%)
Jul 01, 2022 8.900 9.500 8.890 8.890 115,112 +0.04(+0.45%)
Jun 30, 2022 9.920 10.10 8.790 8.850 218,265 -1.25(-12.38%)
Jun 29, 2022 11.00 11.00 9.950 10.10 180,415 -0.68(-6.31%)
Jun 28, 2022 11.65 12.00 10.78 10.78 123,737 -0.72(-6.26%)
Jun 27, 2022 12.49 12.49 11.50 11.50 60,841 -0.51(-4.25%)
Jun 24, 2022 12.30 13.22 11.67 12.01 155,250 -0.34(-2.75%)
Jun 23, 2022 12.01 12.61 12.01 12.35 56,069 +0.44(+3.69%)
Jun 22, 2022 12.85 12.95 11.91 11.91 76,416 -0.79(-6.22%)
Jun 21, 2022 11.88 12.95 11.75 12.70 111,303 +1.00(+8.55%)
Jun 17, 2022 11.85 13.27 11.70 11.70 64,452 -0.29(-2.42%)
Jun 16, 2022 11.69 11.99 11.16 11.99 74,461 +0.01(+0.08%)
Jun 15, 2022 11.50 12.00 10.66 11.98 120,818 +0.46(+3.99%)
Jun 14, 2022 12.75 12.80 11.37 11.52 124,267 -1.08(-8.57%)
Jun 13, 2022 12.42 13.23 11.90 12.60 195,755 -2.10(-14.29%)
Jun 10, 2022 15.17 15.18 14.54 14.70 65,873 -0.29(-1.93%)
Jun 09, 2022 15.29 15.60 14.78 14.99 34,338 -0.41(-2.66%)
Jun 08, 2022 15.57 15.69 15.10 15.40 50,082 -0.24(-1.53%)
Jun 07, 2022 15.60 15.71 14.80 15.64 54,376 -0.10(-0.64%)
Jun 06, 2022 15.80 15.80 15.09 15.74 75,063 +1.00(+6.78%)
Jun 03, 2022 15.30 15.30 14.36 14.74 121,745 -0.35(-2.32%)
Jun 02, 2022 15.32 15.90 14.60 15.09 204,342 -0.11(-0.72%)
Jun 01, 2022 17.20 17.20 15.13 15.20 125,509 -0.80(-5.00%)
May 31, 2022 17.47 17.51 15.85 16.00 264,544 +0.16(+1.01%)
May 27, 2022 17.00 17.30 15.66 15.84 111,671 -0.91(-5.43%)
May 26, 2022 17.50 17.50 16.50 16.75 83,142 -0.79(-4.50%)
May 25, 2022 17.52 17.64 17.25 17.54 45,396 +0.02(+0.13%)
May 24, 2022 17.89 17.89 16.77 17.52 74,421 -0.23(-1.31%)
May 23, 2022 18.71 19.17 17.60 17.75 58,981 -0.08(-0.45%)
May 20, 2022 18.80 19.53 17.57 17.83 67,414 -0.94(-5.01%)
May 19, 2022 19.39 19.53 18.64 18.77 62,557 -0.23(-1.21%)
May 18, 2022 19.43 19.75 18.23 19.00 72,867 -0.70(-3.55%)
May 17, 2022 20.00 20.33 19.01 19.70 62,295 +0.35(+1.81%)
May 16, 2022 17.68 19.64 17.52 19.35 104,068 +1.60(+9.01%)
May 13, 2022 16.70 17.80 16.70 17.75 129,928 +1.86(+11.71%)
May 12, 2022 16.70 17.53 15.60 15.89 161,278 -1.59(-9.10%)
May 11, 2022 19.48 19.61 17.02 17.48 126,415 -2.16(-11.00%)
May 10, 2022 19.27 21.39 19.01 19.64 122,988 -0.23(-1.16%)
May 09, 2022 20.86 21.00 18.65 19.87 175,590 -2.51(-11.22%)
May 06, 2022 23.45 23.45 22.15 22.38 64,518 -0.67(-2.91%)
May 05, 2022 26.10 26.50 23.05 23.05 138,993 -3.31(-12.56%)
May 04, 2022 26.00 26.99 26.00 26.36 54,897 +0.36(+1.38%)
May 03, 2022 26.69 26.91 25.80 26.00 50,610 -0.70(-2.62%)
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.