Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitwise 10 Crypto Index Fund (OP: BITW )

33.90 -0.09 (-0.26%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.600 8.938 8.580 8.723 15,260 +0.02(+0.26%)
Feb 27, 2023 9.050 9.090 8.700 8.700 27,836 -0.08(-0.91%)
Feb 24, 2023 8.910 9.070 8.600 8.780 24,728 -0.17(-1.90%)
Feb 23, 2023 8.980 9.090 8.885 8.950 16,827 -0.03(-0.28%)
Feb 22, 2023 9.170 9.180 8.940 8.975 28,621 -0.22(-2.45%)
Feb 21, 2023 9.310 9.650 9.150 9.200 40,543 -0.25(-2.65%)
Feb 17, 2023 9.660 9.660 9.150 9.450 46,656 -0.20(-2.07%)
Feb 16, 2023 9.450 9.790 9.050 9.650 41,044 +0.30(+3.26%)
Feb 15, 2023 8.820 9.440 8.590 9.345 41,114 +0.76(+8.79%)
Feb 14, 2023 8.160 8.650 8.150 8.590 39,486 +0.38(+4.63%)
Feb 13, 2023 8.280 8.334 8.200 8.210 26,362 -0.09(-1.05%)
Feb 10, 2023 8.350 8.460 8.260 8.297 27,701 -0.16(-1.92%)
Feb 09, 2023 9.290 9.290 8.250 8.460 61,679 -0.76(-8.29%)
Feb 08, 2023 9.220 9.300 9.127 9.225 18,676 -0.06(-0.70%)
Feb 07, 2023 9.360 9.420 8.890 9.290 32,286 -0.05(-0.54%)
Feb 06, 2023 9.440 9.440 8.790 9.340 47,752 -0.17(-1.79%)
Feb 03, 2023 9.840 10.04 9.510 9.510 41,425 -0.44(-4.42%)
Feb 02, 2023 9.630 9.970 9.560 9.950 85,486 +0.31(+3.22%)
Feb 01, 2023 9.700 10.10 9.310 9.640 67,094 -0.04(-0.41%)
Jan 31, 2023 9.380 9.830 9.030 9.680 76,699 +0.48(+5.22%)
Jan 30, 2023 9.660 9.930 9.130 9.200 62,689 -0.43(-4.47%)
Jan 27, 2023 9.900 10.00 9.530 9.630 49,819 -0.22(-2.23%)
Jan 26, 2023 9.850 9.850 9.460 9.850 35,482 +0.03(+0.31%)
Jan 25, 2023 9.800 9.840 9.180 9.820 69,519 -0.07(-0.71%)
Jan 24, 2023 9.990 10.10 9.700 9.890 87,200 -0.05(-0.55%)
Jan 23, 2023 9.750 10.07 9.700 9.944 98,571 +0.22(+2.31%)
Jan 20, 2023 9.260 9.720 9.030 9.720 68,603 +0.40(+4.29%)
Jan 19, 2023 8.760 9.480 8.700 9.320 64,661 +0.69(+8.00%)
Jan 18, 2023 9.020 9.410 8.540 8.630 89,655 -0.37(-4.11%)
Jan 17, 2023 8.480 9.250 8.340 9.000 125,699 +0.75(+9.09%)
Jan 13, 2023 8.160 8.290 8.030 8.250 55,057 +0.10(+1.23%)
Jan 12, 2023 7.430 8.160 7.150 8.150 90,744 +0.75(+10.14%)
Jan 11, 2023 7.230 7.400 6.710 7.400 66,717 +0.17(+2.35%)
Jan 10, 2023 6.700 7.230 6.680 7.230 99,631 +0.55(+8.23%)
Jan 09, 2023 6.500 6.690 6.160 6.680 106,613 +0.56(+9.15%)
Jan 06, 2023 6.000 6.240 6.000 6.120 62,792 +0.08(+1.24%)
Jan 05, 2023 6.100 6.190 6.010 6.045 51,235 -0.09(-1.55%)
Jan 04, 2023 5.550 6.230 5.530 6.140 86,529 +0.56(+10.04%)
Jan 03, 2023 5.250 5.580 5.250 5.580 85,743 +0.21(+3.91%)
Dec 30, 2022 5.100 5.370 4.910 5.370 312,544 +0.22(+4.27%)
Dec 29, 2022 4.740 5.170 4.740 5.150 244,474 +0.23(+4.67%)
Dec 28, 2022 4.710 5.000 4.700 4.920 440,237 -0.18(-3.53%)
Dec 27, 2022 5.350 5.550 5.040 5.100 572,952 -0.21(-3.95%)
Dec 23, 2022 5.290 5.450 5.280 5.310 212,027 -0.01(-0.19%)
Dec 22, 2022 5.280 5.450 5.260 5.320 386,642 -0.18(-3.27%)
Dec 21, 2022 5.450 5.570 5.250 5.500 356,847 +0.02(+0.36%)
Dec 20, 2022 5.520 5.730 5.230 5.480 243,743 -0.07(-1.26%)
Dec 19, 2022 5.800 5.910 5.520 5.550 138,489 -0.25(-4.31%)
Dec 16, 2022 5.980 6.060 5.710 5.800 139,973 -0.22(-3.65%)
Dec 15, 2022 6.060 6.400 6.020 6.020 337,440 -0.50(-7.67%)
Dec 14, 2022 6.220 7.350 6.220 6.520 396,780 -0.03(-0.46%)
Dec 13, 2022 6.060 6.620 6.005 6.550 702,166 +0.51(+8.44%)
Dec 12, 2022 6.000 6.330 5.920 6.040 125,569 -0.04(-0.67%)
Dec 09, 2022 6.080 6.240 6.010 6.080 152,632 +0.01(+0.17%)
Dec 08, 2022 6.490 6.520 6.070 6.070 250,456 -0.46(-7.04%)
Dec 07, 2022 6.860 6.860 6.245 6.530 121,961 -0.28(-4.11%)
Dec 06, 2022 7.200 7.200 6.680 6.810 94,299 -0.31(-4.35%)
Dec 05, 2022 7.140 7.340 6.900 7.120 92,768 +0.02(+0.28%)
Dec 02, 2022 7.100 7.130 7.000 7.100 25,971 +0.01(+0.14%)
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.