Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202212.3412.3612.0512.0712.0741,274
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
09 May 202220.8621.0018.6519.8719.87175,500
06 May 202223.4523.4522.1522.3822.3864,500
05 May 202226.1026.5023.0523.0523.05139,000
04 May 202226.0026.9926.0026.3626.3654,900
03 May 202226.6926.9125.8026.0026.0050,600
02 May 202226.2526.9526.2526.7026.7038,700
29 Apr 202227.9728.0026.3026.3626.3672,800
28 Apr 202227.9728.2527.0428.0228.0224,900
27 Apr 202227.2727.7027.0027.1927.1934,100
26 Apr 202228.4128.4127.0027.0027.0067,400
25 Apr 202227.8828.4527.5028.3028.3048,400
22 Apr 202229.2229.3128.4328.4628.4660,100
21 Apr 202229.7030.7929.1729.2529.2555,200
20 Apr 202229.7629.9029.0129.5629.5634,000
19 Apr 202229.2329.7529.0029.2829.2840,900
18 Apr 202228.0828.6827.5028.6828.6872,600
14 Apr 202229.7029.8928.3028.5628.5661,900
13 Apr 202228.5430.0028.5029.6129.6143,700
12 Apr 202229.2229.3328.5028.5028.5051,800
11 Apr 202229.9029.9028.7528.9828.9881,900
08 Apr 202231.1331.8530.1130.1130.1149,800
07 Apr 202230.6131.3030.5031.2931.2930,000
06 Apr 202232.2832.2830.5030.9630.9650,300
05 Apr 202233.4733.8332.7332.8532.8538,300
04 Apr 202233.1333.5932.8033.4333.4358,000
01 Apr 202232.0633.5232.0633.1233.1239,400
31 Mar 202233.7533.8032.0132.2732.2737,800
30 Mar 202234.0534.5033.1033.5033.5063,300
29 Mar 202233.7934.3332.9734.2534.2578,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...