Skip to main content

Bitwise 10 Crypto Index Fund (OP: BITW )

9.630 -0.220 (-2.23%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 7.150 7.300 6.950 7.090 43,737 -0.12(-1.66%)
Nov 30, 2022 7.160 7.490 6.911 7.210 195,728 +0.15(+2.12%)
Nov 29, 2022 7.080 7.270 7.000 7.060 44,183 -0.06(-0.84%)
Nov 28, 2022 7.220 7.280 7.100 7.120 56,778 -0.28(-3.78%)
Nov 25, 2022 7.220 7.480 7.220 7.400 35,020 +0.04(+0.54%)
Nov 23, 2022 7.250 7.370 7.080 7.360 85,624 +0.27(+3.81%)
Nov 22, 2022 7.200 7.350 6.970 7.090 98,409 +0.12(+1.72%)
Nov 21, 2022 6.900 7.290 6.530 6.970 214,311 -0.87(-11.10%)
Nov 18, 2022 7.490 7.870 6.780 7.840 172,030 +0.37(+4.95%)
Nov 17, 2022 7.280 7.630 7.200 7.470 156,356 +0.18(+2.47%)
Nov 16, 2022 7.610 7.630 7.070 7.290 143,164 -0.37(-4.83%)
Nov 15, 2022 7.000 7.790 7.000 7.660 151,724 +0.79(+11.50%)
Nov 14, 2022 7.350 7.626 6.500 6.870 479,342 -0.48(-6.53%)
Nov 11, 2022 8.790 8.800 6.870 7.350 574,338 -1.58(-17.69%)
Nov 10, 2022 9.000 9.300 8.500 8.930 117,236 +0.33(+3.84%)
Nov 09, 2022 9.610 9.840 8.410 8.600 122,708 -1.11(-11.43%)
Nov 08, 2022 10.79 10.79 9.280 9.710 175,096 -1.24(-11.32%)
Nov 07, 2022 11.22 11.34 10.85 10.95 291,817 -0.48(-4.20%)
Nov 04, 2022 11.50 11.50 11.02 11.43 50,579 +0.47(+4.32%)
Nov 03, 2022 11.07 11.29 10.90 10.96 22,310 -0.19(-1.73%)
Nov 02, 2022 11.10 11.24 10.89 11.15 50,117 +0.14(+1.27%)
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.