Stock Quote

Bitwise 10 Crypto Index Fund (OP: BITW )

6.070 -0.460 (-7.04%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.75 33.80 32.01 32.27 37,759 -1.23(-3.67%)
Mar 30, 2022 34.05 34.50 33.10 33.50 63,264 -0.75(-2.19%)
Mar 29, 2022 33.79 34.33 32.97 34.25 78,576 +0.75(+2.24%)
Mar 28, 2022 34.25 35.45 32.49 33.50 242,923 +0.36(+1.09%)
Mar 25, 2022 32.45 33.33 32.30 33.14 124,611 +1.20(+3.76%)
Mar 24, 2022 30.50 32.10 30.18 31.94 52,996 +1.64(+5.41%)
Mar 23, 2022 31.25 31.95 30.10 30.30 54,499 -1.11(-3.53%)
Mar 22, 2022 31.35 32.35 31.25 31.41 58,923 +0.53(+1.72%)
Mar 21, 2022 30.25 31.07 30.10 30.88 75,248 +0.01(+0.03%)
Mar 18, 2022 30.18 30.99 30.05 30.87 46,827 +0.72(+2.39%)
Mar 17, 2022 30.97 31.18 30.15 30.15 55,874 -0.14(-0.46%)
Mar 16, 2022 30.99 31.21 29.93 30.29 43,127 -0.11(-0.36%)
Mar 15, 2022 29.50 30.70 29.35 30.40 45,024 +0.85(+2.88%)
Mar 14, 2022 29.25 30.21 29.15 29.55 46,697 +0.25(+0.85%)
Mar 11, 2022 29.86 29.95 29.00 29.30 35,428 -0.27(-0.91%)
Mar 10, 2022 30.15 30.15 28.41 29.57 28,429 -0.57(-1.89%)
Mar 09, 2022 30.39 30.79 29.70 30.14 43,808 +1.72(+6.05%)
Mar 08, 2022 28.25 29.68 27.71 28.42 59,304 +0.05(+0.18%)
Mar 07, 2022 29.48 30.16 28.32 28.37 64,402 -0.95(-3.24%)
Mar 04, 2022 30.89 31.09 29.01 29.32 57,770 -1.83(-5.87%)
Mar 03, 2022 31.97 32.02 29.00 31.15 67,465 -0.92(-2.87%)
Mar 02, 2022 32.83 33.25 31.58 32.07 51,654 -0.25(-0.77%)
Mar 01, 2022 32.90 33.59 32.29 32.32 91,794 +0.60(+1.89%)
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%)
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.