Australia markets closed

Bitwise 10 Crypto Index Fund (BITW)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
36.98-1.28 (-3.35%)
At close: 03:59PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202438.5638.5636.8136.9836.98154,200
24 May 202436.4638.5036.0038.2638.26128,100
23 May 202438.0038.2535.3236.2236.22294,500
22 May 202437.1037.9236.7737.9237.92318,400
21 May 202437.3038.4336.6837.3537.35216,700
20 May 202432.5637.0032.5536.8036.80120,000
17 May 202432.0832.6931.7432.5632.5668,200
16 May 202432.1832.2531.3231.5531.5590,800
15 May 202430.9532.0730.9531.9731.9763,800
14 May 202430.5530.5529.7630.3030.3036,900
13 May 202430.4630.8229.7230.6130.6154,900
10 May 202429.9730.0728.4929.4029.4098,700
09 May 202428.9029.6428.7529.6429.64105,900
08 May 202429.4029.6428.8528.9628.9638,300
07 May 202430.1030.6029.3129.7029.7037,300
06 May 202430.6230.7029.8029.9029.9046,600
03 May 202430.1330.4829.6729.8829.8861,000
02 May 202429.3130.0928.6829.1929.1952,000
01 May 202428.4929.1627.7828.2928.2978,300
30 Apr 202432.1232.1229.2829.2829.28103,300
29 Apr 202432.4333.0031.8132.4232.4272,700
26 Apr 202433.6933.7432.7933.3433.3454,200
25 Apr 202433.1034.0932.8133.5933.5983,900
24 Apr 202434.1934.3432.8233.2033.20113,400
23 Apr 202433.8834.3033.6334.1034.1045,300
22 Apr 202433.5034.0033.1933.9933.9978,200
19 Apr 202432.7033.2632.3832.7832.78101,100
18 Apr 202430.8332.3730.7632.3732.37112,600
17 Apr 202431.6031.8829.5230.7530.75192,700
16 Apr 202432.0132.2531.6031.8631.8697,600
15 Apr 202434.0034.0032.0032.3932.3982,000
12 Apr 202435.0035.0033.0533.5633.56131,900
11 Apr 202435.0035.0934.5135.0035.0079,500
10 Apr 202434.1534.9933.6934.5734.5747,200
09 Apr 202434.8735.0833.2434.1034.1050,500
08 Apr 202435.3135.5034.6335.3235.3256,100
05 Apr 202433.3334.2033.1633.3433.3444,700
04 Apr 202433.4534.4833.4534.3934.39136,900
03 Apr 202432.7033.4132.7033.2533.25123,600
02 Apr 202433.0533.4931.5032.7032.70136,000
01 Apr 202434.1634.8933.5034.0034.0085,300
28 Mar 202435.9136.0833.0034.0334.03140,200
27 Mar 202436.4937.0134.5434.9934.99125,300
26 Mar 202437.5037.5035.6036.1236.12251,300
25 Mar 202435.2637.2835.2637.1837.18157,500
22 Mar 202434.9134.9133.5034.2534.25110,500
21 Mar 202436.1337.0034.9735.1635.16233,700
20 Mar 202431.5636.0031.5635.8035.80179,100
19 Mar 202433.0135.1332.4334.7034.70390,600
18 Mar 202435.4435.9734.4335.2335.23136,100
15 Mar 202430.5135.9730.5035.9735.97283,900
14 Mar 202436.8336.8333.0333.1933.19154,600
13 Mar 202437.0137.6436.4036.8436.84110,000
12 Mar 202438.1538.1534.0436.7836.78138,900
11 Mar 202438.5039.7836.5137.4037.40284,900
08 Mar 202434.5036.9934.1936.8936.89346,500
07 Mar 202432.4534.5832.4034.5834.58400,600
06 Mar 202431.3432.0930.4332.0832.08119,500
05 Mar 202432.2032.2029.3029.5129.51426,900
04 Mar 202429.9931.5629.6530.7130.71196,100
01 Mar 202428.6529.2428.5029.2229.22154,400
29 Feb 202428.0029.2726.9028.7928.79137,400
28 Feb 202426.3928.7326.3327.2627.26290,300
27 Feb 202424.7125.8324.7125.7025.70228,600
26 Feb 202423.6424.8423.5924.6124.61115,900
23 Feb 202423.6523.8022.8923.5923.5956,500
22 Feb 202423.6323.9523.1923.8423.8476,300
21 Feb 202424.4224.7723.6323.7623.7663,900
20 Feb 202423.9925.3023.9225.0625.06179,700
16 Feb 202423.9024.0023.4923.9723.9749,000
15 Feb 202423.7323.9523.2523.7323.73101,300
14 Feb 202423.4924.1823.4923.5423.54113,700
13 Feb 202422.8023.6522.7023.0023.0071,100
12 Feb 202423.7424.3723.4223.6023.60130,000
09 Feb 202423.8524.2523.4423.7323.7391,500
08 Feb 202422.6923.5822.6923.5823.5876,400
07 Feb 202422.0322.5322.0322.4922.4943,300
06 Feb 202422.5022.5021.8622.0022.0058,200
05 Feb 202421.7621.9521.7421.8821.8850,400
02 Feb 202421.1021.8021.1021.7221.7291,300
01 Feb 202421.5021.8921.1021.1121.1155,500
31 Jan 202421.4022.2121.4021.5021.5089,300
30 Jan 202422.7522.8721.8422.2522.25369,900
29 Jan 202421.9022.7721.4622.7522.75164,200
26 Jan 202420.9021.9520.8821.7621.76169,700
25 Jan 202419.2520.6618.2320.6220.62127,600
24 Jan 202419.8019.9419.0419.6019.60107,700
23 Jan 202417.9519.3116.0519.3119.31145,800
22 Jan 202419.3019.3018.0018.6418.64137,500
19 Jan 202418.2019.5117.0019.2019.20221,100
18 Jan 202415.2418.4915.0018.0318.032,503,000
17 Jan 202416.3016.5014.1515.8915.892,321,800
16 Jan 202420.6521.0017.2017.5617.56637,300
12 Jan 202423.5824.3521.0121.3521.35391,700
11 Jan 202424.3525.3022.9723.9023.90278,900
10 Jan 202423.0123.6422.5322.9622.96226,000
09 Jan 202425.8925.9822.5723.0023.00166,300
08 Jan 202424.7126.2024.1725.9525.95145,800
05 Jan 202423.8224.3723.5524.2524.2590,400
04 Jan 202423.6824.4123.3024.1024.1065,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...