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 )

31.73 +1.43 (+4.70%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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 (%)
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%)
Nov 01, 2022 11.00 11.24 11.00 11.01 44,745 -0.01(-0.09%)
Oct 31, 2022 11.15 11.42 11.01 11.02 22,323 -0.24(-2.13%)
Oct 28, 2022 11.00 11.37 10.75 11.26 50,760 +0.23(+2.09%)
Oct 27, 2022 11.45 11.45 11.00 11.03 49,459 -0.37(-3.25%)
Oct 26, 2022 10.90 11.63 10.90 11.40 98,412 +0.58(+5.36%)
Oct 25, 2022 10.25 11.00 10.25 10.82 74,132 +0.60(+5.87%)
Oct 24, 2022 10.15 10.50 10.01 10.22 43,550 +0.12(+1.19%)
Oct 21, 2022 10.20 10.29 10.02 10.10 46,382 -0.14(-1.37%)
Oct 20, 2022 10.30 10.57 10.11 10.24 43,356 -0.06(-0.58%)
Oct 19, 2022 10.73 10.73 10.27 10.30 37,814 -0.50(-4.63%)
Oct 18, 2022 10.80 10.84 10.43 10.80 54,514 +0.02(+0.21%)
Oct 17, 2022 10.85 11.03 10.70 10.78 13,829 +0.15(+1.39%)
Oct 14, 2022 10.71 10.97 10.51 10.63 20,518 -0.08(-0.75%)
Oct 13, 2022 10.50 10.89 10.33 10.71 49,236 -0.12(-1.11%)
Oct 12, 2022 10.70 11.00 10.70 10.83 18,571 +0.08(+0.74%)
Oct 11, 2022 10.50 11.14 10.34 10.75 59,692 -0.03(-0.23%)
Oct 10, 2022 10.90 11.00 10.52 10.78 36,030 -0.24(-2.22%)
Oct 07, 2022 11.15 11.20 10.76 11.02 47,957 -0.38(-3.33%)
Oct 06, 2022 11.26 11.45 11.15 11.40 22,340 +0.19(+1.69%)
Oct 05, 2022 11.03 11.33 10.95 11.21 342,372 +0.11(+0.99%)
Oct 04, 2022 10.43 11.11 10.43 11.10 166,231 +0.76(+7.35%)
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.