News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Bitwise 10 Crypto Index Fund (BITW)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.07

-0.98

(-7.51%)

As of 11:07AM EDT. Market open.

Time period:

19 Aug 2021 - 19 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2022	12.34	12.36	12.05	12.07	12.07	41,274
18 Aug 2022	13.32	13.32	12.95	13.05	13.05	34,600
17 Aug 2022	13.94	13.94	13.01	13.05	13.05	76,800
16 Aug 2022	14.59	14.59	13.59	13.79	13.79	47,300
15 Aug 2022	13.87	14.53	13.81	14.12	14.12	79,100
12 Aug 2022	13.58	13.76	13.51	13.67	13.67	51,800
11 Aug 2022	13.41	13.75	13.12	13.65	13.65	83,800
10 Aug 2022	12.83	13.10	12.83	12.91	12.91	61,400
09 Aug 2022	12.23	12.85	12.23	12.31	12.31	41,000
08 Aug 2022	12.78	13.40	12.76	13.02	13.02	66,700
05 Aug 2022	12.11	12.52	12.06	12.49	12.49	39,700
04 Aug 2022	12.71	12.88	11.77	12.10	12.10	73,300
03 Aug 2022	12.58	13.07	12.50	12.73	12.73	71,400
02 Aug 2022	12.16	12.57	11.87	12.55	12.55	38,800
01 Aug 2022	12.40	12.66	12.00	12.13	12.13	75,100
29 July 2022	12.50	12.85	12.24	12.56	12.56	66,500
28 July 2022	12.15	13.16	11.82	12.27	12.27	133,400
27 July 2022	11.00	11.90	10.60	11.72	11.72	67,500
26 July 2022	11.29	11.35	10.34	10.41	10.41	74,700
25 July 2022	12.50	13.05	11.45	11.48	11.48	70,000
22 July 2022	13.11	13.45	12.43	12.43	12.43	73,400
21 July 2022	13.12	13.89	12.88	12.99	12.99	138,200
20 July 2022	12.50	14.63	12.50	13.55	13.55	174,800
19 July 2022	11.50	12.20	11.50	11.93	11.93	103,700
18 July 2022	10.86	11.61	10.86	11.43	11.43	90,400
15 July 2022	9.65	10.24	9.53	10.18	10.18	58,200
14 July 2022	8.95	9.89	8.95	9.59	9.59	68,600
13 July 2022	9.26	9.57	8.96	8.96	8.96	61,200
12 July 2022	9.30	9.88	9.14	9.20	9.20	51,400
11 July 2022	9.80	10.00	9.12	9.64	9.64	118,600
08 July 2022	9.95	10.28	9.63	9.79	9.79	105,400
07 July 2022	9.02	10.00	9.00	10.00	10.00	85,000
06 July 2022	9.42	9.43	8.72	9.07	9.07	1,371,000
05 July 2022	8.02	9.43	8.02	9.43	9.43	88,700
01 July 2022	8.90	9.50	8.89	8.89	8.89	115,100
30 June 2022	9.92	10.10	8.79	8.85	8.85	218,300
29 June 2022	11.00	11.00	9.95	10.10	10.10	180,400
28 June 2022	11.65	12.00	10.78	10.78	10.78	123,700
27 June 2022	12.49	12.49	11.50	11.50	11.50	60,800
24 June 2022	12.30	13.22	11.67	12.01	12.01	155,300
23 June 2022	12.01	12.61	12.01	12.35	12.35	56,100
22 June 2022	12.85	12.95	11.91	11.91	11.91	76,400
21 June 2022	11.88	12.95	11.75	12.70	12.70	102,600
17 June 2022	11.85	13.27	11.70	11.70	11.70	64,500
16 June 2022	11.69	11.99	11.16	11.99	11.99	74,500
15 June 2022	11.50	12.00	10.66	11.98	11.98	120,800
14 June 2022	12.75	12.80	11.37	11.52	11.52	124,300
13 June 2022	12.42	13.23	11.90	12.60	12.60	195,800
10 June 2022	15.17	15.18	14.54	14.70	14.70	65,900
09 June 2022	15.29	15.60	14.78	14.99	14.99	34,300
08 June 2022	15.57	15.69	15.10	15.40	15.40	50,100
07 June 2022	15.60	15.70	14.80	15.64	15.64	54,400
06 June 2022	15.80	15.80	15.09	15.74	15.74	75,100
03 June 2022	15.30	15.30	14.36	14.74	14.74	121,700
02 June 2022	15.32	15.90	14.60	15.09	15.09	204,300
01 June 2022	17.20	17.20	15.13	15.20	15.20	125,500
31 May 2022	17.47	17.51	15.85	16.00	16.00	264,500
27 May 2022	17.30	17.30	15.66	15.84	15.84	111,700
26 May 2022	17.50	17.50	16.50	16.75	16.75	83,100
25 May 2022	17.64	17.64	17.25	17.54	17.54	45,400
24 May 2022	17.89	17.89	16.77	17.52	17.52	74,400
23 May 2022	18.71	19.17	17.60	17.75	17.75	59,000
20 May 2022	18.80	19.53	17.57	17.83	17.83	67,400
19 May 2022	19.39	19.53	18.64	18.77	18.77	62,600
18 May 2022	19.43	19.75	18.23	19.00	19.00	72,700
17 May 2022	20.00	20.33	19.10	19.70	19.70	62,300
16 May 2022	17.68	19.64	17.52	19.35	19.35	104,100
13 May 2022	16.70	17.80	16.70	17.75	17.75	129,900
12 May 2022	16.70	17.53	15.60	15.89	15.89	161,300
11 May 2022	19.48	19.61	17.02	17.48	17.48	126,400
10 May 2022	19.27	21.39	19.01	19.64	19.64	121,700
09 May 2022	20.86	21.00	18.65	19.87	19.87	175,500
06 May 2022	23.45	23.45	22.15	22.38	22.38	64,500
05 May 2022	26.10	26.50	23.05	23.05	23.05	139,000
04 May 2022	26.00	26.99	26.00	26.36	26.36	54,900
03 May 2022	26.69	26.91	25.80	26.00	26.00	50,600
02 May 2022	26.25	26.95	26.25	26.70	26.70	38,700
29 Apr 2022	27.97	28.00	26.30	26.36	26.36	72,800
28 Apr 2022	27.97	28.25	27.04	28.02	28.02	24,900
27 Apr 2022	27.27	27.70	27.00	27.19	27.19	34,100
26 Apr 2022	28.41	28.41	27.00	27.00	27.00	67,400
25 Apr 2022	27.88	28.45	27.50	28.30	28.30	48,400
22 Apr 2022	29.22	29.31	28.43	28.46	28.46	60,100
21 Apr 2022	29.70	30.79	29.17	29.25	29.25	55,200
20 Apr 2022	29.76	29.90	29.01	29.56	29.56	34,000
19 Apr 2022	29.23	29.75	29.00	29.28	29.28	40,900
18 Apr 2022	28.08	28.68	27.50	28.68	28.68	72,600
14 Apr 2022	29.70	29.89	28.30	28.56	28.56	61,900
13 Apr 2022	28.54	30.00	28.50	29.61	29.61	43,700
12 Apr 2022	29.22	29.33	28.50	28.50	28.50	51,800
11 Apr 2022	29.90	29.90	28.75	28.98	28.98	81,900
08 Apr 2022	31.13	31.85	30.11	30.11	30.11	49,800
07 Apr 2022	30.61	31.30	30.50	31.29	31.29	30,000
06 Apr 2022	32.28	32.28	30.50	30.96	30.96	50,300
05 Apr 2022	33.47	33.83	32.73	32.85	32.85	38,300
04 Apr 2022	33.13	33.59	32.80	33.43	33.43	58,000
01 Apr 2022	32.06	33.52	32.06	33.12	33.12	39,400
31 Mar 2022	33.75	33.80	32.01	32.27	32.27	37,800
30 Mar 2022	34.05	34.50	33.10	33.50	33.50	63,300
29 Mar 2022	33.79	34.33	32.97	34.25	34.25	78,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,358.70+1.00(+0.01%)

ASX 2007,114.50+1.70(+0.02%)

AUD/USD0.6863-0.0053(-0.76%)

OIL90.71+0.21(+0.23%)

GOLD1,762.80-8.40(-0.47%)

BTC-AUD31,156.20-3,185.37(-9.28%)

News that makes you smarter and richer... For free.

Bitwise 10 Crypto Index Fund (BITW)

ALL ORDS
7,358.70
+1.00(+0.01%)

ASX 200
7,114.50
+1.70(+0.02%)

AUD/USD
0.6863
-0.0053(-0.76%)

OIL
90.71
+0.21(+0.23%)

GOLD
1,762.80
-8.40(-0.47%)

BTC-AUD
31,156.20
-3,185.37(-9.28%)