Bitwise 10 Crypto Index Fund (BITW)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD

Add to watchlist

36.20

+1.39

(+3.99%)

At close: 03:50PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	35.89	36.90	35.75	36.20	36.20	35,300
25 July 2024	36.11	36.11	33.51	34.88	34.88	51,400
24 July 2024	36.31	36.93	36.31	36.50	36.50	50,000
23 July 2024	37.43	38.26	35.52	36.19	36.19	85,400
22 July 2024	37.23	37.94	37.10	37.91	37.91	58,500
19 July 2024	36.64	37.55	36.40	37.31	37.31	103,300
18 July 2024	38.56	38.56	36.27	36.83	36.83	45,600
17 July 2024	37.90	38.47	37.41	38.10	38.10	61,600
16 July 2024	37.43	38.60	36.88	38.31	38.31	65,200
15 July 2024	36.50	37.26	35.50	37.26	37.26	66,200
12 July 2024	33.84	34.75	33.84	34.66	34.66	95,000
11 July 2024	34.69	35.29	34.26	34.27	34.27	83,800
10 July 2024	34.31	34.77	34.09	34.20	34.20	44,000
09 July 2024	33.40	34.75	33.05	34.23	34.23	57,100
08 July 2024	33.90	34.12	33.13	33.40	33.40	54,900
05 July 2024	31.11	33.95	30.85	33.58	33.58	120,700
03 July 2024	34.00	34.55	33.79	34.15	34.15	77,900
02 July 2024	34.35	34.98	34.03	34.67	34.67	112,700
01 July 2024	34.20	34.65	33.88	34.54	34.54	41,900
28 June 2024	34.69	34.70	33.53	33.87	33.87	29,900
27 June 2024	33.40	34.77	33.40	34.54	34.54	67,400
26 June 2024	33.32	34.00	32.91	33.32	33.32	25,500
25 June 2024	33.59	34.05	33.31	33.88	33.88	34,300
24 June 2024	32.83	34.00	32.81	33.18	33.18	48,900
21 June 2024	34.17	34.58	34.10	34.39	34.39	41,700
20 June 2024	35.34	36.14	34.75	35.02	35.02	65,200
18 June 2024	35.14	35.45	34.75	35.08	35.08	33,900
17 June 2024	35.41	36.50	35.41	36.07	36.07	38,500
14 June 2024	36.60	36.95	35.04	35.39	35.39	63,300
13 June 2024	37.61	37.61	36.26	36.40	36.40	92,600
12 June 2024	37.87	38.19	36.97	37.05	37.05	162,200
11 June 2024	37.98	38.44	36.54	37.00	37.00	128,800
10 June 2024	37.41	38.35	37.18	38.34	38.34	66,600
07 June 2024	37.87	38.50	36.53	37.40	37.40	89,800
06 June 2024	38.25	38.35	37.68	38.02	38.02	40,200
05 June 2024	37.37	38.20	37.20	38.20	38.20	126,400
04 June 2024	36.70	37.39	36.23	37.37	37.37	99,400
03 June 2024	37.52	38.30	36.36	36.40	36.40	62,100
31 May 2024	37.00	37.31	36.00	37.05	37.05	78,900
30 May 2024	35.86	37.41	35.86	37.01	37.01	140,300
29 May 2024	36.96	37.15	35.71	35.90	35.90	115,900
28 May 2024	38.56	38.56	36.81	36.98	36.98	154,200
24 May 2024	36.46	38.50	36.00	38.26	38.26	128,100
23 May 2024	38.00	38.25	35.32	36.22	36.22	294,500
22 May 2024	37.10	37.92	36.77	37.92	37.92	318,400
21 May 2024	37.30	38.43	36.68	37.35	37.35	216,700
20 May 2024	32.56	37.00	32.55	36.80	36.80	120,000
17 May 2024	32.08	32.69	31.74	32.56	32.56	68,200
16 May 2024	32.18	32.25	31.32	31.55	31.55	90,800
15 May 2024	30.95	32.07	30.95	31.97	31.97	63,800
14 May 2024	30.55	30.55	29.76	30.30	30.30	36,900
13 May 2024	30.46	30.82	29.72	30.61	30.61	54,900
10 May 2024	29.97	30.07	28.49	29.40	29.40	98,700
09 May 2024	28.90	29.64	28.75	29.64	29.64	105,900
08 May 2024	29.40	29.64	28.85	28.96	28.96	38,300
07 May 2024	30.10	30.60	29.31	29.70	29.70	37,300
06 May 2024	30.62	30.70	29.80	29.90	29.90	46,600
03 May 2024	30.13	30.48	29.67	29.88	29.88	61,000
02 May 2024	29.31	30.09	28.68	29.19	29.19	52,000
01 May 2024	28.49	29.16	27.78	28.29	28.29	78,300
30 Apr 2024	32.12	32.12	29.28	29.28	29.28	103,300
29 Apr 2024	32.43	33.00	31.81	32.42	32.42	72,700
26 Apr 2024	33.69	33.74	32.79	33.34	33.34	54,200
25 Apr 2024	33.10	34.09	32.81	33.59	33.59	83,900
24 Apr 2024	34.19	34.34	32.82	33.20	33.20	113,400
23 Apr 2024	33.88	34.30	33.63	34.10	34.10	45,300
22 Apr 2024	33.50	34.00	33.19	33.99	33.99	78,200
19 Apr 2024	32.70	33.26	32.38	32.78	32.78	101,100
18 Apr 2024	30.83	32.37	30.76	32.37	32.37	112,600
17 Apr 2024	31.60	31.88	29.52	30.75	30.75	192,700
16 Apr 2024	32.01	32.25	31.60	31.86	31.86	97,600
15 Apr 2024	34.00	34.00	32.00	32.39	32.39	82,000
12 Apr 2024	35.00	35.00	33.05	33.56	33.56	131,900
11 Apr 2024	35.00	35.09	34.51	35.00	35.00	79,500
10 Apr 2024	34.15	34.99	33.69	34.57	34.57	47,200
09 Apr 2024	34.87	35.08	33.24	34.10	34.10	50,500
08 Apr 2024	35.31	35.50	34.63	35.32	35.32	56,100
05 Apr 2024	33.33	34.20	33.16	33.34	33.34	44,700
04 Apr 2024	33.45	34.48	33.45	34.39	34.39	136,900
03 Apr 2024	32.70	33.41	32.70	33.25	33.25	123,600
02 Apr 2024	33.05	33.49	31.50	32.70	32.70	136,000
01 Apr 2024	34.16	34.89	33.50	34.00	34.00	85,300
28 Mar 2024	35.91	36.08	33.00	34.03	34.03	140,200
27 Mar 2024	36.49	37.01	34.54	34.99	34.99	125,300
26 Mar 2024	37.50	37.50	35.60	36.12	36.12	251,300
25 Mar 2024	35.26	37.28	35.26	37.18	37.18	157,500
22 Mar 2024	34.91	34.91	33.50	34.25	34.25	110,500
21 Mar 2024	36.13	37.00	34.97	35.16	35.16	233,700
20 Mar 2024	31.56	36.00	31.56	35.80	35.80	179,100
19 Mar 2024	33.01	35.13	32.43	34.70	34.70	390,600
18 Mar 2024	35.44	35.97	34.43	35.23	35.23	136,100
15 Mar 2024	30.51	35.97	30.50	35.97	35.97	283,900
14 Mar 2024	36.83	36.83	33.03	33.19	33.19	154,600
13 Mar 2024	37.01	37.64	36.40	36.84	36.84	110,000
12 Mar 2024	38.15	38.15	34.04	36.78	36.78	138,900
11 Mar 2024	38.50	39.78	36.51	37.40	37.40	284,900
08 Mar 2024	34.50	36.99	34.19	36.89	36.89	346,500
07 Mar 2024	32.45	34.58	32.40	34.58	34.58	400,600
06 Mar 2024	31.34	32.09	30.43	32.08	32.08	119,500
05 Mar 2024	32.20	32.20	29.30	29.51	29.51	426,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD105,186.71+2,549.29(+2.48%)

Bitwise 10 Crypto Index Fund (BITW)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
105,186.71
+2,549.29(+2.48%)