Australia markets open in 3 hours 14 minutes

Bitwise 10 Crypto Index Fund (BITW)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.42+0.02 (+0.19%)
At close: 03:54PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202210.4010.6210.3510.4210.4240,300
29 Sept 202210.3410.5110.1510.4010.4046,100
28 Sept 202210.1010.7910.1010.6010.6037,500
27 Sept 202210.6310.8810.0010.2110.2144,100
26 Sept 202210.1610.4510.0710.4410.4457,100
23 Sept 202210.9410.949.9110.0510.05104,600
22 Sept 202210.6210.8510.5310.8210.8229,200
21 Sept 202210.5511.4010.5510.7010.7037,400
20 Sept 202210.9711.2310.4110.5310.5372,800
19 Sept 202210.7311.2410.6011.0411.0459,600
16 Sept 202211.2711.4811.1111.3511.3559,000
15 Sept 202211.9411.9411.5011.5611.5637,500
14 Sept 202212.2312.2311.7711.8011.8057,600
13 Sept 202212.4812.5611.7512.1012.1064,800
12 Sept 202212.9913.1612.5613.0013.0046,700
09 Sept 202212.2912.7612.1712.4612.4674,000
08 Sept 202212.0012.1911.7011.9311.9371,700
07 Sept 202210.8011.8010.7511.7211.7272,500
06 Sept 202211.5811.9910.8210.9010.9040,600
02 Sept 202211.4211.8111.2811.4111.4142,000
01 Sept 202211.3011.6410.9311.1911.1976,400
31 Aug 202211.7211.7911.1111.4611.4628,900
30 Aug 202211.2111.5010.7111.3611.3658,600
29 Aug 202211.1711.4010.9311.2111.2155,600
26 Aug 202211.9511.9511.1511.3511.3554,600
25 Aug 202211.9411.9511.6511.8711.8728,300
24 Aug 202211.9511.9511.5511.8811.8850,500
23 Aug 202212.0012.1011.6411.9511.9536,100
22 Aug 202211.7511.9911.3611.5511.5598,700
19 Aug 202212.3412.3611.9212.0812.08150,800
18 Aug 202213.3213.3212.9513.0513.0534,600
17 Aug 202213.9413.9413.0113.0513.0576,800
16 Aug 202214.5914.5913.5913.7913.7947,300
15 Aug 202213.8714.5313.8114.1214.1279,100
12 Aug 202213.5813.7613.5113.6713.6751,800
11 Aug 202213.4113.7513.1213.6513.6583,800
10 Aug 202212.8313.1012.8312.9112.9161,400
09 Aug 202212.2312.8512.2312.3112.3141,000
08 Aug 202212.7813.4012.7613.0213.0266,700
05 Aug 202212.1112.5212.0612.4912.4939,700
04 Aug 202212.7112.8811.7712.1012.1073,300
03 Aug 202212.5813.0712.5012.7312.7371,400
02 Aug 202212.1612.5711.8712.5512.5538,800
01 Aug 202212.4012.6612.0012.1312.1375,100
29 July 202212.5012.8512.2412.5612.5666,500
28 July 202212.1513.1611.8212.2712.27133,400
27 July 202211.0011.9010.6011.7211.7267,500
26 July 202211.2911.3510.3410.4110.4174,700
25 July 202212.5013.0511.4511.4811.4870,000
22 July 202213.1113.4512.4312.4312.4373,400
21 July 202213.1213.8912.8812.9912.99138,200
20 July 202212.5014.6312.5013.5513.55174,800
19 July 202211.5012.2011.5011.9311.93103,700
18 July 202210.8611.6110.8611.4311.4390,400
15 July 20229.6510.249.5310.1810.1858,200
14 July 20228.959.898.959.599.5968,600
13 July 20229.269.578.968.968.9661,200
12 July 20229.309.889.149.209.2051,400
11 July 20229.8010.009.129.649.64118,600
08 July 20229.9510.289.639.799.79105,400
07 July 20229.0210.009.0010.0010.0085,000
06 July 20229.429.438.729.079.071,371,000
05 July 20228.029.438.029.439.4388,700
01 July 20228.909.508.898.898.89115,100
30 June 20229.9210.108.798.858.85218,300
29 June 202211.0011.009.9510.1010.10180,400
28 June 202211.6512.0010.7810.7810.78123,700
27 June 202212.4912.4911.5011.5011.5060,800
24 June 202212.3013.2211.6712.0112.01155,300
23 June 202212.0112.6112.0112.3512.3556,100
22 June 202212.8512.9511.9111.9111.9176,400
21 June 202211.8812.9511.7512.7012.70102,600
17 June 202211.8513.2711.7011.7011.7064,500
16 June 202211.6911.9911.1611.9911.9974,500
15 June 202211.5012.0010.6611.9811.98120,800
14 June 202212.7512.8011.3711.5211.52124,300
13 June 202212.4213.2311.9012.6012.60195,800
10 June 202215.1715.1814.5414.7014.7065,900
09 June 202215.2915.6014.7814.9914.9934,300
08 June 202215.5715.6915.1015.4015.4050,100
07 June 202215.6015.7014.8015.6415.6454,400
06 June 202215.8015.8015.0915.7415.7475,100
03 June 202215.3015.3014.3614.7414.74121,700
02 June 202215.3215.9014.6015.0915.09204,300
01 June 202217.2017.2015.1315.2015.20125,500
31 May 202217.4717.5115.8516.0016.00264,500
27 May 202217.3017.3015.6615.8415.84111,700
26 May 202217.5017.5016.5016.7516.7583,100
25 May 202217.6417.6417.2517.5417.5445,400
24 May 202217.8917.8916.7717.5217.5274,400
23 May 202218.7119.1717.6017.7517.7559,000
20 May 202218.8019.5317.5717.8317.8367,400
19 May 202219.3919.5318.6418.7718.7762,600
18 May 202219.4319.7518.2319.0019.0072,700
17 May 202220.0020.3319.1019.7019.7062,300
16 May 202217.6819.6417.5219.3519.35104,100
13 May 202216.7017.8016.7017.7517.75129,900
12 May 202216.7017.5315.6015.8915.89161,300
11 May 202219.4819.6117.0217.4817.48126,400
10 May 202219.2721.3919.0119.6419.64121,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...