Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bitwise 10 Crypto Index Fund (BITW)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.69

+0.06

(+0.55%)

At close: 03:03PM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	11.66	11.85	11.65	11.69	11.69	12,436
26 Sept 2023	11.69	11.69	11.52	11.63	11.63	11,700
25 Sept 2023	11.83	11.94	11.65	11.76	11.76	13,700
22 Sept 2023	11.88	11.88	11.80	11.84	11.84	9,500
21 Sept 2023	11.68	12.03	11.67	11.84	11.84	17,200
20 Sept 2023	12.24	12.52	12.20	12.27	12.27	26,500
19 Sept 2023	12.14	12.25	12.12	12.24	12.24	25,200
18 Sept 2023	12.02	12.27	12.02	12.05	12.05	23,800
15 Sept 2023	11.64	12.02	11.64	11.88	11.88	15,400
14 Sept 2023	12.02	12.18	12.02	12.18	12.18	14,000
13 Sept 2023	12.24	12.24	11.99	12.04	12.04	10,100
12 Sept 2023	11.86	12.19	11.80	12.01	12.01	22,500
11 Sept 2023	12.00	12.40	11.56	11.60	11.60	68,700
08 Sept 2023	12.21	12.36	12.16	12.28	12.28	9,300
07 Sept 2023	12.20	12.35	12.03	12.35	12.35	17,000
06 Sept 2023	11.87	12.25	11.87	12.24	12.24	26,200
05 Sept 2023	12.00	12.40	12.00	12.25	12.25	17,700
01 Sept 2023	12.14	12.68	12.00	12.19	12.19	15,900
31 Aug 2023	12.90	13.07	12.35	12.45	12.45	40,900
30 Aug 2023	13.00	13.19	12.65	12.85	12.85	29,600
29 Aug 2023	11.11	13.20	11.11	12.90	12.90	121,400
28 Aug 2023	10.96	11.30	10.96	11.05	11.05	10,500
25 Aug 2023	11.09	11.19	10.83	11.05	11.05	11,800
24 Aug 2023	11.59	11.59	10.74	11.05	11.05	28,200
23 Aug 2023	11.15	11.41	11.13	11.35	11.35	36,700
22 Aug 2023	11.15	11.35	11.02	11.08	11.08	13,600
21 Aug 2023	11.00	11.35	11.00	11.27	11.27	24,100
18 Aug 2023	11.60	11.65	10.73	11.10	11.10	115,300
17 Aug 2023	12.30	12.40	11.77	11.99	11.99	30,100
16 Aug 2023	12.45	12.50	12.23	12.34	12.34	29,700
15 Aug 2023	12.69	12.70	12.38	12.46	12.46	18,400
14 Aug 2023	12.72	12.80	12.68	12.68	12.68	19,500
11 Aug 2023	12.78	12.78	12.58	12.68	12.68	7,000
10 Aug 2023	12.70	12.78	12.32	12.78	12.78	10,400
09 Aug 2023	13.00	13.02	12.71	12.76	12.76	20,800
08 Aug 2023	12.47	12.90	12.45	12.83	12.83	28,800
07 Aug 2023	12.63	12.63	12.25	12.47	12.47	33,500
04 Aug 2023	12.35	12.70	12.35	12.62	12.62	18,300
03 Aug 2023	12.40	12.79	12.35	12.68	12.68	46,800
02 Aug 2023	12.42	12.59	12.31	12.51	12.51	21,900
01 Aug 2023	12.66	12.66	12.31	12.43	12.43	27,000
31 July 2023	12.58	12.88	12.52	12.61	12.61	19,400
28 July 2023	13.00	13.00	12.54	12.58	12.58	24,900
27 July 2023	13.10	13.19	12.55	12.55	12.55	65,000
26 July 2023	13.20	13.20	13.01	13.10	13.10	20,400
25 July 2023	12.80	13.32	12.80	13.13	13.13	13,400
24 July 2023	13.20	13.38	12.76	13.00	13.00	24,800
21 July 2023	13.05	13.91	13.05	13.41	13.41	43,400
20 July 2023	13.12	14.28	13.12	13.16	13.16	27,500
19 July 2023	13.03	13.39	13.03	13.21	13.21	22,200
18 July 2023	13.29	13.49	13.05	13.12	13.12	28,000
17 July 2023	13.08	13.50	12.91	13.32	13.32	50,200
14 July 2023	13.59	14.39	12.56	13.30	13.30	66,800
13 July 2023	11.73	14.57	11.69	13.98	13.98	179,600
12 July 2023	11.26	12.00	11.26	11.69	11.69	46,500
11 July 2023	11.65	11.79	11.65	11.72	11.72	21,800
10 July 2023	11.41	11.75	11.41	11.75	11.75	27,300
07 July 2023	11.30	11.57	11.30	11.48	11.48	12,600
06 July 2023	11.21	11.98	11.21	11.35	11.35	32,300
05 July 2023	11.16	11.37	11.16	11.35	11.35	27,100
03 July 2023	11.74	11.74	11.11	11.52	11.52	51,600
30 June 2023	11.40	11.53	10.81	11.34	11.34	35,200
29 June 2023	11.42	11.44	11.05	11.29	11.29	79,700
28 June 2023	11.36	11.36	11.05	11.16	11.16	43,700
27 June 2023	10.90	11.47	10.90	11.36	11.36	32,800
26 June 2023	11.15	11.30	10.72	10.98	10.98	91,500
23 June 2023	11.00	11.37	10.71	11.30	11.30	47,300
22 June 2023	11.04	11.40	10.92	11.00	11.00	89,400
21 June 2023	10.49	11.10	10.34	11.00	11.00	121,800
20 June 2023	9.40	10.26	9.40	10.23	10.23	83,400
16 June 2023	9.25	9.60	9.13	9.55	9.55	35,900
15 June 2023	9.53	9.54	9.00	9.25	9.25	89,100
14 June 2023	9.51	9.65	9.51	9.55	9.55	21,700
13 June 2023	9.69	9.96	9.52	9.59	9.59	40,700
12 June 2023	9.81	10.10	9.79	9.83	9.83	87,200
09 June 2023	10.24	10.36	9.92	10.32	10.32	81,800
08 June 2023	10.19	10.40	10.11	10.24	10.24	24,200
07 June 2023	10.32	10.48	10.09	10.18	10.18	18,200
06 June 2023	10.25	10.48	9.90	10.45	10.45	61,800
05 June 2023	10.42	10.60	10.25	10.37	10.37	127,000
02 June 2023	10.41	10.60	10.07	10.52	10.52	14,300
01 June 2023	10.44	10.68	10.37	10.48	10.48	16,900
31 May 2023	10.67	10.67	10.42	10.45	10.45	13,400
30 May 2023	10.27	10.66	10.27	10.66	10.66	36,700
26 May 2023	10.14	10.38	10.13	10.28	10.28	20,600
25 May 2023	10.09	10.17	10.03	10.13	10.13	28,800
24 May 2023	10.10	10.30	10.02	10.08	10.08	28,600
23 May 2023	10.11	10.47	10.11	10.41	10.41	27,900
22 May 2023	10.32	10.34	10.28	10.28	10.28	20,100
19 May 2023	10.26	10.32	10.26	10.32	10.32	19,700
18 May 2023	10.39	10.40	10.05	10.21	10.21	44,300
17 May 2023	10.41	10.41	10.22	10.39	10.39	39,000
16 May 2023	10.40	10.43	10.33	10.33	10.33	19,400
15 May 2023	10.45	10.50	10.34	10.45	10.45	57,400
12 May 2023	10.36	10.36	10.06	10.17	10.17	35,300
11 May 2023	10.64	10.64	10.07	10.40	10.40	44,000
10 May 2023	10.58	11.05	10.58	10.72	10.72	63,000
09 May 2023	10.35	10.69	10.35	10.61	10.61	30,200
08 May 2023	10.99	10.99	10.53	10.58	10.58	32,900
05 May 2023	10.85	11.22	10.85	11.20	11.20	16,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6354-0.0045(-0.70%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.77+3.38(+3.74%)

GOLD1,894.10-25.70(-1.34%)

Bitcoin AUD41,306.42-12.38(-0.03%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bitwise 10 Crypto Index Fund (BITW)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6354
-0.0045(-0.70%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.77
+3.38(+3.74%)

GOLD
1,894.10
-25.70(-1.34%)

Bitcoin AUD
41,306.42
-12.38(-0.03%)