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 )

34.10 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Mar 31, 2023 10.85 11.03 10.55 10.95 81,639 +0.14(+1.30%)
Mar 30, 2023 10.75 11.01 10.51 10.81 37,533 -0.12(-1.08%)
Mar 29, 2023 10.10 11.00 10.10 10.93 79,410 +0.64(+6.20%)
Mar 28, 2023 10.19 10.33 10.00 10.29 20,099 +0.16(+1.63%)
Mar 27, 2023 10.38 10.48 9.900 10.12 61,921 -0.22(-2.17%)
Mar 24, 2023 10.99 10.99 10.04 10.35 83,726 -0.64(-5.82%)
Mar 23, 2023 10.72 10.99 10.32 10.99 58,193 +0.67(+6.49%)
Mar 22, 2023 10.42 10.84 10.30 10.32 40,261 -0.40(-3.73%)
Mar 21, 2023 10.31 10.96 10.30 10.72 59,621 +0.44(+4.28%)
Mar 20, 2023 9.870 10.40 9.850 10.28 81,723 +0.44(+4.47%)
Mar 17, 2023 9.540 9.990 9.540 9.840 146,595 +0.38(+4.02%)
Mar 16, 2023 9.340 9.750 9.340 9.460 62,601 +0.12(+1.28%)
Mar 15, 2023 9.810 9.810 9.270 9.340 62,655 -0.37(-3.76%)
Mar 14, 2023 9.460 10.00 9.460 9.705 65,533 +0.24(+2.56%)
Mar 13, 2023 9.000 9.890 8.640 9.463 61,323 +1.01(+11.98%)
Mar 10, 2023 8.700 8.800 8.370 8.450 67,716 -0.31(-3.54%)
Mar 09, 2023 9.010 9.500 8.760 8.760 74,691 -0.41(-4.47%)
Mar 08, 2023 8.720 9.240 8.720 9.170 46,551 +0.11(+1.21%)
Mar 07, 2023 8.627 9.110 8.450 9.060 51,442 +0.40(+4.59%)
Mar 06, 2023 8.496 8.710 8.410 8.662 51,964 +0.21(+2.51%)
Mar 03, 2023 8.510 8.580 8.300 8.450 38,272 -0.30(-3.40%)
Mar 02, 2023 8.730 8.760 8.540 8.748 27,932 +0.14(+1.60%)
Mar 01, 2023 8.590 8.928 8.590 8.610 29,377 -0.11(-1.30%)
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%)
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.